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
138580/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
20241118,160802,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N
20241118,150812,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N
20241118,140813,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N
20241118,130810,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N
20241118,120812,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N
20241118,110813,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N
20241118,100804,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N
20241118,090803,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N
20241115,160830,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N
20241115,150855,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N
20241115,140844,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,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 160802 58 100.00 KOSDAQ 출판.매체 N N N N N 15850 0 3 0.00 0 0 0.00 0 0 0 20600 11100 15850 0.00 0.12 0 0 15850 15850 15850 15850 15850 15850 15850 113 4750 500 0 10 1 22463248 3560 23.62 4.96 12 0.00 671.00 3195.00 17880 20231220 -11.35 11600 20240725 36.64 16150 -1.86 20240919 11600 36.64 20240725 17880 -11.35 20231220 11600 36.64 20240725 0.01 N 138580 500 112 억 26654 N N 0 N 00 N
3 20241118 150812 58 100.00 KOSDAQ 출판.매체 N N N N N 15850 0 3 0.00 0 0 0.00 0 0 0 20600 11100 15850 0.00 0.12 0 0 15850 15850 15850 15850 15850 15850 15850 113 4750 500 0 10 1 22463248 3560 23.62 4.96 12 0.00 671.00 3195.00 17880 20231220 -11.35 11600 20240725 36.64 16150 -1.86 20240919 11600 36.64 20240725 17880 -11.35 20231220 11600 36.64 20240725 0.01 N 138580 500 112 억 26654 N N 0 N 00 N
4 20241118 140813 58 100.00 KOSDAQ 출판.매체 N N N N N 15850 0 3 0.00 0 0 0.00 0 0 0 20600 11100 15850 0.00 0.12 0 0 15850 15850 15850 15850 15850 15850 15850 113 4750 500 0 10 1 22463248 3560 23.62 4.96 12 0.00 671.00 3195.00 17880 20231220 -11.35 11600 20240725 36.64 16150 -1.86 20240919 11600 36.64 20240725 17880 -11.35 20231220 11600 36.64 20240725 0.01 N 138580 500 112 억 26654 N N 0 N 00 N
5 20241118 130810 58 100.00 KOSDAQ 출판.매체 N N N N N 15850 0 3 0.00 0 0 0.00 0 0 0 20600 11100 15850 0.00 0.12 0 0 15850 15850 15850 15850 15850 15850 15850 113 4750 500 0 10 1 22463248 3560 23.62 4.96 12 0.00 671.00 3195.00 17880 20231220 -11.35 11600 20240725 36.64 16150 -1.86 20240919 11600 36.64 20240725 17880 -11.35 20231220 11600 36.64 20240725 0.01 N 138580 500 112 억 26654 N N 0 N 00 N
6 20241118 120812 58 100.00 KOSDAQ 출판.매체 N N N N N 15850 0 3 0.00 0 0 0.00 0 0 0 20600 11100 15850 0.00 0.12 0 0 15850 15850 15850 15850 15850 15850 15850 113 4750 500 0 10 1 22463248 3560 23.62 4.96 12 0.00 671.00 3195.00 17880 20231220 -11.35 11600 20240725 36.64 16150 -1.86 20240919 11600 36.64 20240725 17880 -11.35 20231220 11600 36.64 20240725 0.01 N 138580 500 112 억 26654 N N 0 N 00 N
7 20241118 110813 58 100.00 KOSDAQ 출판.매체 N N N N N 15850 0 3 0.00 0 0 0.00 0 0 0 20600 11100 15850 0.00 0.12 0 0 15850 15850 15850 15850 15850 15850 15850 113 4750 500 0 10 1 22463248 3560 23.62 4.96 12 0.00 671.00 3195.00 17880 20231220 -11.35 11600 20240725 36.64 16150 -1.86 20240919 11600 36.64 20240725 17880 -11.35 20231220 11600 36.64 20240725 0.01 N 138580 500 112 억 26654 N N 0 N 00 N
8 20241118 100804 58 100.00 KOSDAQ 출판.매체 N N N N N 15850 0 3 0.00 0 0 0.00 0 0 0 20600 11100 15850 0.00 0.12 0 0 15850 15850 15850 15850 15850 15850 15850 113 4750 500 0 10 1 22463248 3560 23.62 4.96 12 0.00 671.00 3195.00 17880 20231220 -11.35 11600 20240725 36.64 16150 -1.86 20240919 11600 36.64 20240725 17880 -11.35 20231220 11600 36.64 20240725 0.01 N 138580 500 112 억 26654 N N 0 N 00 N
9 20241118 090803 58 100.00 KOSDAQ 출판.매체 N N N N N 15850 0 3 0.00 0 0 0.00 0 0 0 20600 11100 15850 0.00 0.12 0 0 15850 15850 15850 15850 15850 15850 15850 113 4750 500 0 10 1 22463248 3560 23.62 4.96 12 0.00 671.00 3195.00 17880 20231220 -11.35 11600 20240725 36.64 16150 -1.86 20240919 11600 36.64 20240725 17880 -11.35 20231220 11600 36.64 20240725 0.01 N 138580 500 112 억 26654 N N 0 N 00 N
10 20241115 160830 58 100.00 KOSDAQ 출판.매체 N N N N N 15850 0 3 0.00 0 0 0.00 0 0 0 20600 11100 15850 0.00 0.12 0 0 15850 15850 15850 15850 15850 15850 15850 113 4750 500 0 10 1 22463248 3560 23.62 4.96 12 0.00 671.00 3195.00 17880 20231220 -11.35 11600 20240725 36.64 16150 -1.86 20240919 11600 36.64 20240725 17880 -11.35 20231220 11600 36.64 20240725 0.01 N 138580 500 112 억 26654 N N 0 N 00 N
11 20241115 150855 58 100.00 KOSDAQ 출판.매체 N N N N N 15850 0 3 0.00 0 0 0.00 0 0 0 20600 11100 15850 0.00 0.12 0 0 15850 15850 15850 15850 15850 15850 15850 113 4750 500 0 10 1 22463248 3560 23.62 4.96 12 0.00 671.00 3195.00 17880 20231220 -11.35 11600 20240725 36.64 16150 -1.86 20240919 11600 36.64 20240725 17880 -11.35 20231220 11600 36.64 20240725 0.01 N 138580 500 112 억 26654 N N 0 N 00 N
12 20241115 140844 58 100.00 KOSDAQ 출판.매체 N N N N N 15850 0 3 0.00 0 0 0.00 0 0 0 20600 11100 15850 0.00 0.12 0 0 15850 15850 15850 15850 15850 15850 15850 113 4750 500 0 10 1 22463248 3560 23.62 4.96 12 0.00 671.00 3195.00 17880 20231220 -11.35 11600 20240725 36.64 16150 -1.86 20240919 11600 36.64 20240725 17880 -11.35 20231220 11600 36.64 20240725 0.01 N 138580 500 112 억 26654 N N 0 N 00 N