ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
288980/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241118,161015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1496,49,2,3.39,242862944,163140,60.45,1428,1512,1421,1881,1013,1447,1488.68,1.09,0,46385,1490,1468,1428,1406,1366,1479,1417,173,434,500,1040,1,1,34556562,517,213.71,1.32,12,0.47,7.00,1137.00,3265,20240402,-54.18,1300,20240805,15.08,3265,-54.18,20240402,1300,15.08,20240805,3265,-54.18,20240402,1300,15.08,20240805,4.57,N,288980,500,172 억,,375960,N,N,0,N,00,N
20241118,151028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1497,50,2,3.46,223597431,150216,55.66,1428,1512,1421,1881,1013,1447,1488.51,1.09,0,44339,1490,1468,1428,1406,1366,1479,1417,173,434,500,1040,1,1,34556562,517,213.86,1.32,12,0.43,7.00,1137.00,3265,20240402,-54.15,1300,20240805,15.15,3265,-54.15,20240402,1300,15.15,20240805,3265,-54.15,20240402,1300,15.15,20240805,4.57,N,288980,500,172 억,,375960,N,N,0,N,00,N
20241118,141029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1498,51,2,3.52,205175391,137869,51.09,1428,1512,1421,1881,1013,1447,1488.19,1.09,0,42494,1490,1468,1428,1406,1366,1479,1417,173,434,500,1040,1,1,34556562,518,214.00,1.32,12,0.40,7.00,1137.00,3265,20240402,-54.12,1300,20240805,15.23,3265,-54.12,20240402,1300,15.23,20240805,3265,-54.12,20240402,1300,15.23,20240805,4.57,N,288980,500,172 억,,375960,N,N,0,N,00,N
20241118,131023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1493,46,2,3.18,184806044,124179,46.01,1428,1512,1421,1881,1013,1447,1488.22,1.09,0,35048,1490,1468,1428,1406,1366,1479,1417,173,434,500,1040,1,1,34556562,516,213.29,1.31,12,0.36,7.00,1137.00,3265,20240402,-54.27,1300,20240805,14.85,3265,-54.27,20240402,1300,14.85,20240805,3265,-54.27,20240402,1300,14.85,20240805,4.57,N,288980,500,172 억,,375960,N,N,0,N,00,N
20241118,121027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1503,56,2,3.87,137433648,92574,34.30,1428,1508,1421,1881,1013,1447,1484.58,1.09,0,23410,1490,1468,1428,1406,1366,1479,1417,173,434,500,1040,1,1,34556562,519,214.71,1.32,12,0.27,7.00,1137.00,3265,20240402,-53.97,1300,20240805,15.62,3265,-53.97,20240402,1300,15.62,20240805,3265,-53.97,20240402,1300,15.62,20240805,4.57,N,288980,500,172 억,,375960,N,N,0,N,00,N
20241118,111027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1494,47,2,3.25,124711578,84110,31.17,1428,1508,1421,1881,1013,1447,1482.72,1.09,0,20364,1490,1468,1428,1406,1366,1479,1417,173,434,500,1040,1,1,34556562,516,213.43,1.31,12,0.24,7.00,1137.00,3265,20240402,-54.24,1300,20240805,14.92,3265,-54.24,20240402,1300,14.92,20240805,3265,-54.24,20240402,1300,14.92,20240805,4.57,N,288980,500,172 억,,375960,N,N,0,N,00,N
20241118,101016,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1506,59,2,4.08,80719650,54745,20.28,1428,1508,1421,1881,1013,1447,1474.47,1.09,0,15473,1490,1468,1428,1406,1366,1479,1417,173,434,500,1040,1,1,34556562,520,215.14,1.32,12,0.16,7.00,1137.00,3265,20240402,-53.87,1300,20240805,15.85,3265,-53.87,20240402,1300,15.85,20240805,3265,-53.87,20240402,1300,15.85,20240805,4.57,N,288980,500,172 억,,375960,N,N,0,N,00,N
20241118,091014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1465,18,2,1.24,22282166,15517,5.75,1428,1465,1421,1881,1013,1447,1435.98,1.09,0,4517,1490,1468,1428,1406,1366,1479,1417,173,434,500,1040,1,1,34556562,506,209.29,1.29,12,0.04,7.00,1137.00,3265,20240402,-55.13,1300,20240805,12.69,3265,-55.13,20240402,1300,12.69,20240805,3265,-55.13,20240402,1300,12.69,20240805,4.57,N,288980,500,172 억,,375960,N,N,0,N,00,N
20241115,161051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1447,3,2,0.21,352741405,249730,77.00,1391,1450,1388,1877,1011,1444,1411.77,0.89,0,66716,1531,1487,1461,1417,1391,1474,1404,173,433,500,1030,1,1,34556562,500,206.71,1.27,12,0.72,7.00,1137.00,3265,20240402,-55.68,1300,20240805,11.31,3265,-55.68,20240402,1300,11.31,20240805,3265,-55.68,20240402,1300,11.31,20240805,4.59,N,288980,500,172 억,,308598,N,N,0,N,00,N
20241115,151126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1450,6,2,0.42,332348535,235636,72.65,1391,1450,1388,1877,1011,1444,1410.43,0.89,0,67109,1531,1487,1461,1417,1391,1474,1404,173,433,500,1030,1,1,34556562,501,207.14,1.28,12,0.68,7.00,1137.00,3265,20240402,-55.59,1300,20240805,11.54,3265,-55.59,20240402,1300,11.54,20240805,3265,-55.59,20240402,1300,11.54,20240805,4.59,N,288980,500,172 억,,308598,N,N,0,N,00,N
20241115,141112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1449,5,2,0.35,304057695,216059,66.62,1391,1450,1388,1877,1011,1444,1407.29,0.89,0,62015,1531,1487,1461,1417,1391,1474,1404,173,433,500,1030,1,1,34556562,501,207.00,1.27,12,0.63,7.00,1137.00,3265,20240402,-55.62,1300,20240805,11.46,3265,-55.62,20240402,1300,11.46,20240805,3265,-55.62,20240402,1300,11.46,20240805,4.59,N,288980,500,172 억,,308598,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241118 161015 57 100.00 KOSDAQ 출판.매체 N N N N N 1496 49 2 3.39 242862944 163140 60.45 1428 1512 1421 1881 1013 1447 1488.68 1.09 0 46385 1490 1468 1428 1406 1366 1479 1417 173 434 500 1040 1 1 34556562 517 213.71 1.32 12 0.47 7.00 1137.00 3265 20240402 -54.18 1300 20240805 15.08 3265 -54.18 20240402 1300 15.08 20240805 3265 -54.18 20240402 1300 15.08 20240805 4.57 N 288980 500 172 억 375960 N N 0 N 00 N
3 20241118 151028 57 100.00 KOSDAQ 출판.매체 N N N N N 1497 50 2 3.46 223597431 150216 55.66 1428 1512 1421 1881 1013 1447 1488.51 1.09 0 44339 1490 1468 1428 1406 1366 1479 1417 173 434 500 1040 1 1 34556562 517 213.86 1.32 12 0.43 7.00 1137.00 3265 20240402 -54.15 1300 20240805 15.15 3265 -54.15 20240402 1300 15.15 20240805 3265 -54.15 20240402 1300 15.15 20240805 4.57 N 288980 500 172 억 375960 N N 0 N 00 N
4 20241118 141029 57 100.00 KOSDAQ 출판.매체 N N N N N 1498 51 2 3.52 205175391 137869 51.09 1428 1512 1421 1881 1013 1447 1488.19 1.09 0 42494 1490 1468 1428 1406 1366 1479 1417 173 434 500 1040 1 1 34556562 518 214.00 1.32 12 0.40 7.00 1137.00 3265 20240402 -54.12 1300 20240805 15.23 3265 -54.12 20240402 1300 15.23 20240805 3265 -54.12 20240402 1300 15.23 20240805 4.57 N 288980 500 172 억 375960 N N 0 N 00 N
5 20241118 131023 57 100.00 KOSDAQ 출판.매체 N N N N N 1493 46 2 3.18 184806044 124179 46.01 1428 1512 1421 1881 1013 1447 1488.22 1.09 0 35048 1490 1468 1428 1406 1366 1479 1417 173 434 500 1040 1 1 34556562 516 213.29 1.31 12 0.36 7.00 1137.00 3265 20240402 -54.27 1300 20240805 14.85 3265 -54.27 20240402 1300 14.85 20240805 3265 -54.27 20240402 1300 14.85 20240805 4.57 N 288980 500 172 억 375960 N N 0 N 00 N
6 20241118 121027 57 100.00 KOSDAQ 출판.매체 N N N N N 1503 56 2 3.87 137433648 92574 34.30 1428 1508 1421 1881 1013 1447 1484.58 1.09 0 23410 1490 1468 1428 1406 1366 1479 1417 173 434 500 1040 1 1 34556562 519 214.71 1.32 12 0.27 7.00 1137.00 3265 20240402 -53.97 1300 20240805 15.62 3265 -53.97 20240402 1300 15.62 20240805 3265 -53.97 20240402 1300 15.62 20240805 4.57 N 288980 500 172 억 375960 N N 0 N 00 N
7 20241118 111027 57 100.00 KOSDAQ 출판.매체 N N N N N 1494 47 2 3.25 124711578 84110 31.17 1428 1508 1421 1881 1013 1447 1482.72 1.09 0 20364 1490 1468 1428 1406 1366 1479 1417 173 434 500 1040 1 1 34556562 516 213.43 1.31 12 0.24 7.00 1137.00 3265 20240402 -54.24 1300 20240805 14.92 3265 -54.24 20240402 1300 14.92 20240805 3265 -54.24 20240402 1300 14.92 20240805 4.57 N 288980 500 172 억 375960 N N 0 N 00 N
8 20241118 101016 57 100.00 KOSDAQ 출판.매체 N N N N N 1506 59 2 4.08 80719650 54745 20.28 1428 1508 1421 1881 1013 1447 1474.47 1.09 0 15473 1490 1468 1428 1406 1366 1479 1417 173 434 500 1040 1 1 34556562 520 215.14 1.32 12 0.16 7.00 1137.00 3265 20240402 -53.87 1300 20240805 15.85 3265 -53.87 20240402 1300 15.85 20240805 3265 -53.87 20240402 1300 15.85 20240805 4.57 N 288980 500 172 억 375960 N N 0 N 00 N
9 20241118 091014 57 100.00 KOSDAQ 출판.매체 N N N N N 1465 18 2 1.24 22282166 15517 5.75 1428 1465 1421 1881 1013 1447 1435.98 1.09 0 4517 1490 1468 1428 1406 1366 1479 1417 173 434 500 1040 1 1 34556562 506 209.29 1.29 12 0.04 7.00 1137.00 3265 20240402 -55.13 1300 20240805 12.69 3265 -55.13 20240402 1300 12.69 20240805 3265 -55.13 20240402 1300 12.69 20240805 4.57 N 288980 500 172 억 375960 N N 0 N 00 N
10 20241115 161051 57 100.00 KOSDAQ 출판.매체 N N N N N 1447 3 2 0.21 352741405 249730 77.00 1391 1450 1388 1877 1011 1444 1411.77 0.89 0 66716 1531 1487 1461 1417 1391 1474 1404 173 433 500 1030 1 1 34556562 500 206.71 1.27 12 0.72 7.00 1137.00 3265 20240402 -55.68 1300 20240805 11.31 3265 -55.68 20240402 1300 11.31 20240805 3265 -55.68 20240402 1300 11.31 20240805 4.59 N 288980 500 172 억 308598 N N 0 N 00 N
11 20241115 151126 57 100.00 KOSDAQ 출판.매체 N N N N N 1450 6 2 0.42 332348535 235636 72.65 1391 1450 1388 1877 1011 1444 1410.43 0.89 0 67109 1531 1487 1461 1417 1391 1474 1404 173 433 500 1030 1 1 34556562 501 207.14 1.28 12 0.68 7.00 1137.00 3265 20240402 -55.59 1300 20240805 11.54 3265 -55.59 20240402 1300 11.54 20240805 3265 -55.59 20240402 1300 11.54 20240805 4.59 N 288980 500 172 억 308598 N N 0 N 00 N
12 20241115 141112 57 100.00 KOSDAQ 출판.매체 N N N N N 1449 5 2 0.35 304057695 216059 66.62 1391 1450 1388 1877 1011 1444 1407.29 0.89 0 62015 1531 1487 1461 1417 1391 1474 1404 173 433 500 1030 1 1 34556562 501 207.00 1.27 12 0.63 7.00 1137.00 3265 20240402 -55.62 1300 20240805 11.46 3265 -55.62 20240402 1300 11.46 20240805 3265 -55.62 20240402 1300 11.46 20240805 4.59 N 288980 500 172 억 308598 N N 0 N 00 N