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
148780/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
20241118,160813,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1006,5,2,0.50,17336836,17339,22.25,1001,1020,984,1301,701,1001,999.88,0.41,0,-934,1061,1030,971,940,881,1046,956,157,300,500,600,1,1,31445725,316,43.74,2.57,12,0.06,23.00,392.00,2180,20240124,-53.85,871,20231110,15.50,2180,-53.85,20240124,900,11.78,20241114,2180,-53.85,20240124,900,11.78,20241114,0.59,N,148780,500,157 억,,129472,N,N,0,N,00,N
20241118,150822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1006,5,2,0.50,15912034,15922,20.44,1001,1020,984,1301,701,1001,999.37,0.41,0,-929,1061,1030,971,940,881,1046,956,157,300,500,600,1,1,31445725,316,43.74,2.57,12,0.05,23.00,392.00,2180,20240124,-53.85,871,20231110,15.50,2180,-53.85,20240124,900,11.78,20241114,2180,-53.85,20240124,900,11.78,20241114,0.59,N,148780,500,157 억,,129472,N,N,0,N,00,N
20241118,140824,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1005,4,2,0.40,14173634,14183,18.20,1001,1020,984,1301,701,1001,999.34,0.41,0,-452,1061,1030,971,940,881,1046,956,157,300,500,600,1,1,31445725,316,43.70,2.56,12,0.05,23.00,392.00,2180,20240124,-53.90,871,20231110,15.38,2180,-53.90,20240124,900,11.67,20241114,2180,-53.90,20240124,900,11.67,20241114,0.59,N,148780,500,157 억,,129472,N,N,0,N,00,N
20241118,130821,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1005,4,2,0.40,14018912,14029,18.01,1001,1020,984,1301,701,1001,999.28,0.41,0,-306,1061,1030,971,940,881,1046,956,157,300,500,600,1,1,31445725,316,43.70,2.56,12,0.04,23.00,392.00,2180,20240124,-53.90,871,20231110,15.38,2180,-53.90,20240124,900,11.67,20241114,2180,-53.90,20240124,900,11.67,20241114,0.59,N,148780,500,157 억,,129472,N,N,0,N,00,N
20241118,120823,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1006,5,2,0.50,13873890,13884,17.82,1001,1020,984,1301,701,1001,999.27,0.41,0,-303,1061,1030,971,940,881,1046,956,157,300,500,600,1,1,31445725,316,43.74,2.57,12,0.04,23.00,392.00,2180,20240124,-53.85,871,20231110,15.50,2180,-53.85,20240124,900,11.78,20241114,2180,-53.85,20240124,900,11.78,20241114,0.59,N,148780,500,157 억,,129472,N,N,0,N,00,N
20241118,110824,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1006,5,2,0.50,12784585,12795,16.42,1001,1020,984,1301,701,1001,999.19,0.41,0,-695,1061,1030,971,940,881,1046,956,157,300,500,600,1,1,31445725,316,43.74,2.57,12,0.04,23.00,392.00,2180,20240124,-53.85,871,20231110,15.50,2180,-53.85,20240124,900,11.78,20241114,2180,-53.85,20240124,900,11.78,20241114,0.59,N,148780,500,157 억,,129472,N,N,0,N,00,N
20241118,100814,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1003,2,2,0.20,7313112,7321,9.40,1001,1020,984,1301,701,1001,998.92,0.41,0,43,1061,1030,971,940,881,1046,956,157,300,500,600,1,1,31445725,315,43.61,2.56,12,0.02,23.00,392.00,2180,20240124,-53.99,871,20231110,15.15,2180,-53.99,20240124,900,11.44,20241114,2180,-53.99,20240124,900,11.44,20241114,0.59,N,148780,500,157 억,,129472,N,N,0,N,00,N
20241118,090813,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,998,-3,5,-0.30,733678,734,0.94,1001,1001,998,1301,701,1001,999.56,0.41,0,-33,1061,1030,971,940,881,1046,956,157,300,500,600,1,1,31445725,314,43.39,2.55,12,0.00,23.00,392.00,2180,20240124,-54.22,871,20231110,14.58,2180,-54.22,20240124,900,10.89,20241114,2180,-54.22,20240124,900,10.89,20241114,0.59,N,148780,500,157 억,,129472,N,N,0,N,00,N
20241115,160841,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1001,37,2,3.84,74512864,77914,63.00,912,1002,912,1253,675,964,956.35,0.42,0,-5027,1041,1002,951,912,861,977,887,157,289,500,570,1,1,31445725,315,43.52,2.55,12,0.25,23.00,392.00,2180,20240124,-54.08,871,20231110,14.93,2180,-54.08,20240124,900,11.22,20241114,2180,-54.08,20240124,900,11.22,20241114,0.57,N,148780,500,157 억,,133338,N,N,0,N,00,N
20241115,150907,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,986,22,2,2.28,72143142,75520,61.06,912,1002,912,1253,675,964,955.29,0.42,0,-4589,1041,1002,951,912,861,977,887,157,289,500,570,1,1,31445725,310,42.87,2.52,12,0.24,23.00,392.00,2180,20240124,-54.77,871,20231110,13.20,2180,-54.77,20240124,900,9.56,20241114,2180,-54.77,20240124,900,9.56,20241114,0.57,N,148780,500,157 억,,133338,N,N,0,N,00,N
20241115,140856,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,979,15,2,1.56,56655949,59967,48.48,912,979,912,1253,675,964,944.79,0.42,0,-4975,1041,1002,951,912,861,977,887,157,289,500,570,1,1,31445725,308,42.57,2.50,12,0.19,23.00,392.00,2180,20240124,-55.09,871,20231110,12.40,2180,-55.09,20240124,900,8.78,20241114,2180,-55.09,20240124,900,8.78,20241114,0.57,N,148780,500,157 억,,133338,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 160813 57 100.00 KOSDAQ 출판.매체 N N N N N 1006 5 2 0.50 17336836 17339 22.25 1001 1020 984 1301 701 1001 999.88 0.41 0 -934 1061 1030 971 940 881 1046 956 157 300 500 600 1 1 31445725 316 43.74 2.57 12 0.06 23.00 392.00 2180 20240124 -53.85 871 20231110 15.50 2180 -53.85 20240124 900 11.78 20241114 2180 -53.85 20240124 900 11.78 20241114 0.59 N 148780 500 157 억 129472 N N 0 N 00 N
3 20241118 150822 57 100.00 KOSDAQ 출판.매체 N N N N N 1006 5 2 0.50 15912034 15922 20.44 1001 1020 984 1301 701 1001 999.37 0.41 0 -929 1061 1030 971 940 881 1046 956 157 300 500 600 1 1 31445725 316 43.74 2.57 12 0.05 23.00 392.00 2180 20240124 -53.85 871 20231110 15.50 2180 -53.85 20240124 900 11.78 20241114 2180 -53.85 20240124 900 11.78 20241114 0.59 N 148780 500 157 억 129472 N N 0 N 00 N
4 20241118 140824 57 100.00 KOSDAQ 출판.매체 N N N N N 1005 4 2 0.40 14173634 14183 18.20 1001 1020 984 1301 701 1001 999.34 0.41 0 -452 1061 1030 971 940 881 1046 956 157 300 500 600 1 1 31445725 316 43.70 2.56 12 0.05 23.00 392.00 2180 20240124 -53.90 871 20231110 15.38 2180 -53.90 20240124 900 11.67 20241114 2180 -53.90 20240124 900 11.67 20241114 0.59 N 148780 500 157 억 129472 N N 0 N 00 N
5 20241118 130821 57 100.00 KOSDAQ 출판.매체 N N N N N 1005 4 2 0.40 14018912 14029 18.01 1001 1020 984 1301 701 1001 999.28 0.41 0 -306 1061 1030 971 940 881 1046 956 157 300 500 600 1 1 31445725 316 43.70 2.56 12 0.04 23.00 392.00 2180 20240124 -53.90 871 20231110 15.38 2180 -53.90 20240124 900 11.67 20241114 2180 -53.90 20240124 900 11.67 20241114 0.59 N 148780 500 157 억 129472 N N 0 N 00 N
6 20241118 120823 57 100.00 KOSDAQ 출판.매체 N N N N N 1006 5 2 0.50 13873890 13884 17.82 1001 1020 984 1301 701 1001 999.27 0.41 0 -303 1061 1030 971 940 881 1046 956 157 300 500 600 1 1 31445725 316 43.74 2.57 12 0.04 23.00 392.00 2180 20240124 -53.85 871 20231110 15.50 2180 -53.85 20240124 900 11.78 20241114 2180 -53.85 20240124 900 11.78 20241114 0.59 N 148780 500 157 억 129472 N N 0 N 00 N
7 20241118 110824 57 100.00 KOSDAQ 출판.매체 N N N N N 1006 5 2 0.50 12784585 12795 16.42 1001 1020 984 1301 701 1001 999.19 0.41 0 -695 1061 1030 971 940 881 1046 956 157 300 500 600 1 1 31445725 316 43.74 2.57 12 0.04 23.00 392.00 2180 20240124 -53.85 871 20231110 15.50 2180 -53.85 20240124 900 11.78 20241114 2180 -53.85 20240124 900 11.78 20241114 0.59 N 148780 500 157 억 129472 N N 0 N 00 N
8 20241118 100814 57 100.00 KOSDAQ 출판.매체 N N N N N 1003 2 2 0.20 7313112 7321 9.40 1001 1020 984 1301 701 1001 998.92 0.41 0 43 1061 1030 971 940 881 1046 956 157 300 500 600 1 1 31445725 315 43.61 2.56 12 0.02 23.00 392.00 2180 20240124 -53.99 871 20231110 15.15 2180 -53.99 20240124 900 11.44 20241114 2180 -53.99 20240124 900 11.44 20241114 0.59 N 148780 500 157 억 129472 N N 0 N 00 N
9 20241118 090813 57 100.00 KOSDAQ 출판.매체 N N N N N 998 -3 5 -0.30 733678 734 0.94 1001 1001 998 1301 701 1001 999.56 0.41 0 -33 1061 1030 971 940 881 1046 956 157 300 500 600 1 1 31445725 314 43.39 2.55 12 0.00 23.00 392.00 2180 20240124 -54.22 871 20231110 14.58 2180 -54.22 20240124 900 10.89 20241114 2180 -54.22 20240124 900 10.89 20241114 0.59 N 148780 500 157 억 129472 N N 0 N 00 N
10 20241115 160841 57 100.00 KOSDAQ 출판.매체 N N N N N 1001 37 2 3.84 74512864 77914 63.00 912 1002 912 1253 675 964 956.35 0.42 0 -5027 1041 1002 951 912 861 977 887 157 289 500 570 1 1 31445725 315 43.52 2.55 12 0.25 23.00 392.00 2180 20240124 -54.08 871 20231110 14.93 2180 -54.08 20240124 900 11.22 20241114 2180 -54.08 20240124 900 11.22 20241114 0.57 N 148780 500 157 억 133338 N N 0 N 00 N
11 20241115 150907 57 100.00 KOSDAQ 출판.매체 N N N N N 986 22 2 2.28 72143142 75520 61.06 912 1002 912 1253 675 964 955.29 0.42 0 -4589 1041 1002 951 912 861 977 887 157 289 500 570 1 1 31445725 310 42.87 2.52 12 0.24 23.00 392.00 2180 20240124 -54.77 871 20231110 13.20 2180 -54.77 20240124 900 9.56 20241114 2180 -54.77 20240124 900 9.56 20241114 0.57 N 148780 500 157 억 133338 N N 0 N 00 N
12 20241115 140856 57 100.00 KOSDAQ 출판.매체 N N N N N 979 15 2 1.56 56655949 59967 48.48 912 979 912 1253 675 964 944.79 0.42 0 -4975 1041 1002 951 912 861 977 887 157 289 500 570 1 1 31445725 308 42.57 2.50 12 0.19 23.00 392.00 2180 20240124 -55.09 871 20231110 12.40 2180 -55.09 20240124 900 8.78 20241114 2180 -55.09 20240124 900 8.78 20241114 0.57 N 148780 500 157 억 133338 N N 0 N 00 N