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
289010/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,2525,-5,5,-0.20,99997320,39699,56.93,2540,2575,2450,3285,1775,2530,2518.88,0.52,0,-3736,2650,2590,2485,2425,2320,2620,2455,64,755,500,1660,5,1,12864037,325,-1.39,0.69,12,0.31,-1819.00,3634.00,4775,20231214,-47.12,2230,20241113,13.23,4695,-46.22,20240206,2230,13.23,20241113,4775,-47.12,20231214,2230,13.23,20241113,1.58,N,289010,500,64 억,,67505,N,N,0,N,00,N
20241118,151028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2540,10,2,0.40,97475465,38700,55.50,2540,2575,2450,3285,1775,2530,2518.75,0.52,0,-3801,2650,2590,2485,2425,2320,2620,2455,64,755,500,1660,5,1,12864037,327,-1.40,0.70,12,0.30,-1819.00,3634.00,4775,20231214,-46.81,2230,20241113,13.90,4695,-45.90,20240206,2230,13.90,20241113,4775,-46.81,20231214,2230,13.90,20241113,1.58,N,289010,500,64 억,,67505,N,N,0,N,00,N
20241118,141030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2560,30,2,1.19,83493510,33193,47.60,2540,2575,2450,3285,1775,2530,2515.40,0.52,0,-3461,2650,2590,2485,2425,2320,2620,2455,64,755,500,1660,5,1,12864037,329,-1.41,0.70,12,0.26,-1819.00,3634.00,4775,20231214,-46.39,2230,20241113,14.80,4695,-45.47,20240206,2230,14.80,20241113,4775,-46.39,20231214,2230,14.80,20241113,1.58,N,289010,500,64 억,,67505,N,N,0,N,00,N
20241118,131023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2540,10,2,0.40,75768330,30160,43.25,2540,2575,2450,3285,1775,2530,2512.21,0.52,0,-3654,2650,2590,2485,2425,2320,2620,2455,64,755,500,1660,5,1,12864037,327,-1.40,0.70,12,0.23,-1819.00,3634.00,4775,20231214,-46.81,2230,20241113,13.90,4695,-45.90,20240206,2230,13.90,20241113,4775,-46.81,20231214,2230,13.90,20241113,1.58,N,289010,500,64 억,,67505,N,N,0,N,00,N
20241118,121027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2450,-80,5,-3.16,49408095,19779,28.36,2540,2575,2450,3285,1775,2530,2498.01,0.52,0,-401,2650,2590,2485,2425,2320,2620,2455,64,755,500,1660,5,1,12864037,315,-1.35,0.67,12,0.15,-1819.00,3634.00,4775,20231214,-48.69,2230,20241113,9.87,4695,-47.82,20240206,2230,9.87,20241113,4775,-48.69,20231214,2230,9.87,20241113,1.58,N,289010,500,64 억,,67505,N,N,0,N,00,N
20241118,111028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2470,-60,5,-2.37,41638385,16638,23.86,2540,2575,2450,3285,1775,2530,2502.61,0.52,0,322,2650,2590,2485,2425,2320,2620,2455,64,755,500,1660,5,1,12864037,318,-1.36,0.68,12,0.13,-1819.00,3634.00,4775,20231214,-48.27,2230,20241113,10.76,4695,-47.39,20240206,2230,10.76,20241113,4775,-48.27,20231214,2230,10.76,20241113,1.58,N,289010,500,64 억,,67505,N,N,0,N,00,N
20241118,101016,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2515,-15,5,-0.59,24317745,9654,13.84,2540,2575,2470,3285,1775,2530,2518.93,0.52,0,1002,2650,2590,2485,2425,2320,2620,2455,64,755,500,1660,5,1,12864037,324,-1.38,0.69,12,0.08,-1819.00,3634.00,4775,20231214,-47.33,2230,20241113,12.78,4695,-46.43,20240206,2230,12.78,20241113,4775,-47.33,20231214,2230,12.78,20241113,1.58,N,289010,500,64 억,,67505,N,N,0,N,00,N
20241118,091015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2540,10,2,0.40,851555,336,0.48,2540,2540,2515,3285,1775,2530,2534.39,0.52,0,-86,2650,2590,2485,2425,2320,2620,2455,64,755,500,1660,5,1,12864037,327,-1.40,0.70,12,0.00,-1819.00,3634.00,4775,20231214,-46.81,2230,20241113,13.90,4695,-45.90,20240206,2230,13.90,20241113,4775,-46.81,20231214,2230,13.90,20241113,1.58,N,289010,500,64 억,,67505,N,N,0,N,00,N
20241115,161052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2530,115,2,4.76,172725450,69679,258.39,2415,2545,2380,3135,1695,2415,2478.87,0.46,0,8738,2548,2481,2418,2351,2288,2515,2385,64,720,500,1590,5,1,12864037,325,-1.39,0.70,12,0.54,-1819.00,3634.00,4775,20231214,-47.02,2230,20241113,13.45,4695,-46.11,20240206,2230,13.45,20241113,4775,-47.02,20231214,2230,13.45,20241113,1.62,N,289010,500,64 억,,58870,N,N,0,N,00,N
20241115,151126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2520,105,2,4.35,168207660,67893,251.76,2415,2545,2380,3135,1695,2415,2477.54,0.46,0,8778,2548,2481,2418,2351,2288,2515,2385,64,720,500,1590,5,1,12864037,324,-1.39,0.69,12,0.53,-1819.00,3634.00,4775,20231214,-47.23,2230,20241113,13.00,4695,-46.33,20240206,2230,13.00,20241113,4775,-47.23,20231214,2230,13.00,20241113,1.62,N,289010,500,64 억,,58870,N,N,0,N,00,N
20241115,141113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2510,95,2,3.93,150078770,60658,224.93,2415,2545,2380,3135,1695,2415,2474.18,0.46,0,8087,2548,2481,2418,2351,2288,2515,2385,64,720,500,1590,5,1,12864037,323,-1.38,0.69,12,0.47,-1819.00,3634.00,4775,20231214,-47.43,2230,20241113,12.56,4695,-46.54,20240206,2230,12.56,20241113,4775,-47.43,20231214,2230,12.56,20241113,1.62,N,289010,500,64 억,,58870,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 2525 -5 5 -0.20 99997320 39699 56.93 2540 2575 2450 3285 1775 2530 2518.88 0.52 0 -3736 2650 2590 2485 2425 2320 2620 2455 64 755 500 1660 5 1 12864037 325 -1.39 0.69 12 0.31 -1819.00 3634.00 4775 20231214 -47.12 2230 20241113 13.23 4695 -46.22 20240206 2230 13.23 20241113 4775 -47.12 20231214 2230 13.23 20241113 1.58 N 289010 500 64 억 67505 N N 0 N 00 N
3 20241118 151028 57 100.00 KOSDAQ 출판.매체 N N N N N 2540 10 2 0.40 97475465 38700 55.50 2540 2575 2450 3285 1775 2530 2518.75 0.52 0 -3801 2650 2590 2485 2425 2320 2620 2455 64 755 500 1660 5 1 12864037 327 -1.40 0.70 12 0.30 -1819.00 3634.00 4775 20231214 -46.81 2230 20241113 13.90 4695 -45.90 20240206 2230 13.90 20241113 4775 -46.81 20231214 2230 13.90 20241113 1.58 N 289010 500 64 억 67505 N N 0 N 00 N
4 20241118 141030 57 100.00 KOSDAQ 출판.매체 N N N N N 2560 30 2 1.19 83493510 33193 47.60 2540 2575 2450 3285 1775 2530 2515.40 0.52 0 -3461 2650 2590 2485 2425 2320 2620 2455 64 755 500 1660 5 1 12864037 329 -1.41 0.70 12 0.26 -1819.00 3634.00 4775 20231214 -46.39 2230 20241113 14.80 4695 -45.47 20240206 2230 14.80 20241113 4775 -46.39 20231214 2230 14.80 20241113 1.58 N 289010 500 64 억 67505 N N 0 N 00 N
5 20241118 131023 57 100.00 KOSDAQ 출판.매체 N N N N N 2540 10 2 0.40 75768330 30160 43.25 2540 2575 2450 3285 1775 2530 2512.21 0.52 0 -3654 2650 2590 2485 2425 2320 2620 2455 64 755 500 1660 5 1 12864037 327 -1.40 0.70 12 0.23 -1819.00 3634.00 4775 20231214 -46.81 2230 20241113 13.90 4695 -45.90 20240206 2230 13.90 20241113 4775 -46.81 20231214 2230 13.90 20241113 1.58 N 289010 500 64 억 67505 N N 0 N 00 N
6 20241118 121027 57 100.00 KOSDAQ 출판.매체 N N N N N 2450 -80 5 -3.16 49408095 19779 28.36 2540 2575 2450 3285 1775 2530 2498.01 0.52 0 -401 2650 2590 2485 2425 2320 2620 2455 64 755 500 1660 5 1 12864037 315 -1.35 0.67 12 0.15 -1819.00 3634.00 4775 20231214 -48.69 2230 20241113 9.87 4695 -47.82 20240206 2230 9.87 20241113 4775 -48.69 20231214 2230 9.87 20241113 1.58 N 289010 500 64 억 67505 N N 0 N 00 N
7 20241118 111028 57 100.00 KOSDAQ 출판.매체 N N N N N 2470 -60 5 -2.37 41638385 16638 23.86 2540 2575 2450 3285 1775 2530 2502.61 0.52 0 322 2650 2590 2485 2425 2320 2620 2455 64 755 500 1660 5 1 12864037 318 -1.36 0.68 12 0.13 -1819.00 3634.00 4775 20231214 -48.27 2230 20241113 10.76 4695 -47.39 20240206 2230 10.76 20241113 4775 -48.27 20231214 2230 10.76 20241113 1.58 N 289010 500 64 억 67505 N N 0 N 00 N
8 20241118 101016 57 100.00 KOSDAQ 출판.매체 N N N N N 2515 -15 5 -0.59 24317745 9654 13.84 2540 2575 2470 3285 1775 2530 2518.93 0.52 0 1002 2650 2590 2485 2425 2320 2620 2455 64 755 500 1660 5 1 12864037 324 -1.38 0.69 12 0.08 -1819.00 3634.00 4775 20231214 -47.33 2230 20241113 12.78 4695 -46.43 20240206 2230 12.78 20241113 4775 -47.33 20231214 2230 12.78 20241113 1.58 N 289010 500 64 억 67505 N N 0 N 00 N
9 20241118 091015 57 100.00 KOSDAQ 출판.매체 N N N N N 2540 10 2 0.40 851555 336 0.48 2540 2540 2515 3285 1775 2530 2534.39 0.52 0 -86 2650 2590 2485 2425 2320 2620 2455 64 755 500 1660 5 1 12864037 327 -1.40 0.70 12 0.00 -1819.00 3634.00 4775 20231214 -46.81 2230 20241113 13.90 4695 -45.90 20240206 2230 13.90 20241113 4775 -46.81 20231214 2230 13.90 20241113 1.58 N 289010 500 64 억 67505 N N 0 N 00 N
10 20241115 161052 57 100.00 KOSDAQ 출판.매체 N N N N N 2530 115 2 4.76 172725450 69679 258.39 2415 2545 2380 3135 1695 2415 2478.87 0.46 0 8738 2548 2481 2418 2351 2288 2515 2385 64 720 500 1590 5 1 12864037 325 -1.39 0.70 12 0.54 -1819.00 3634.00 4775 20231214 -47.02 2230 20241113 13.45 4695 -46.11 20240206 2230 13.45 20241113 4775 -47.02 20231214 2230 13.45 20241113 1.62 N 289010 500 64 억 58870 N N 0 N 00 N
11 20241115 151126 57 100.00 KOSDAQ 출판.매체 N N N N N 2520 105 2 4.35 168207660 67893 251.76 2415 2545 2380 3135 1695 2415 2477.54 0.46 0 8778 2548 2481 2418 2351 2288 2515 2385 64 720 500 1590 5 1 12864037 324 -1.39 0.69 12 0.53 -1819.00 3634.00 4775 20231214 -47.23 2230 20241113 13.00 4695 -46.33 20240206 2230 13.00 20241113 4775 -47.23 20231214 2230 13.00 20241113 1.62 N 289010 500 64 억 58870 N N 0 N 00 N
12 20241115 141113 57 100.00 KOSDAQ 출판.매체 N N N N N 2510 95 2 3.93 150078770 60658 224.93 2415 2545 2380 3135 1695 2415 2474.18 0.46 0 8087 2548 2481 2418 2351 2288 2515 2385 64 720 500 1590 5 1 12864037 323 -1.38 0.69 12 0.47 -1819.00 3634.00 4775 20231214 -47.43 2230 20241113 12.56 4695 -46.54 20240206 2230 12.56 20241113 4775 -47.43 20231214 2230 12.56 20241113 1.62 N 289010 500 64 억 58870 N N 0 N 00 N