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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,995,-3,5,-0.30,17737887,17972,52.85,1005,1005,978,1297,699,998,986.97,0.34,0,-2666,1043,1020,997,974,951,1032,986,157,299,500,590,1,1,31445725,313,43.26,2.54,12,0.06,23.00,392.00,2180,20240124,-54.36,900,20241114,10.56,2180,-54.36,20240124,900,10.56,20241114,2180,-54.36,20240124,900,10.56,20241114,0.59,N,148780,500,157 억,,106114,N,N,0,N,00,N
20241121,150856,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,991,-7,5,-0.70,14811178,15029,44.20,1005,1005,978,1297,699,998,985.51,0.34,0,-2296,1043,1020,997,974,951,1032,986,157,299,500,590,1,1,31445725,312,43.09,2.53,12,0.05,23.00,392.00,2180,20240124,-54.54,900,20241114,10.11,2180,-54.54,20240124,900,10.11,20241114,2180,-54.54,20240124,900,10.11,20241114,0.59,N,148780,500,157 억,,106114,N,N,0,N,00,N
20241121,140855,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,983,-15,5,-1.50,9870948,10000,29.41,1005,1005,978,1297,699,998,987.09,0.34,0,-931,1043,1020,997,974,951,1032,986,157,299,500,590,1,1,31445725,309,42.74,2.51,12,0.03,23.00,392.00,2180,20240124,-54.91,900,20241114,9.22,2180,-54.91,20240124,900,9.22,20241114,2180,-54.91,20240124,900,9.22,20241114,0.59,N,148780,500,157 억,,106114,N,N,0,N,00,N
20241121,130847,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,990,-8,5,-0.80,7663302,7745,22.78,1005,1005,978,1297,699,998,989.45,0.34,0,-413,1043,1020,997,974,951,1032,986,157,299,500,590,1,1,31445725,311,43.04,2.53,12,0.02,23.00,392.00,2180,20240124,-54.59,900,20241114,10.00,2180,-54.59,20240124,900,10.00,20241114,2180,-54.59,20240124,900,10.00,20241114,0.59,N,148780,500,157 억,,106114,N,N,0,N,00,N
20241121,120847,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,991,-7,5,-0.70,7285568,7362,21.65,1005,1005,978,1297,699,998,989.62,0.34,0,-393,1043,1020,997,974,951,1032,986,157,299,500,590,1,1,31445725,312,43.09,2.53,12,0.02,23.00,392.00,2180,20240124,-54.54,900,20241114,10.11,2180,-54.54,20240124,900,10.11,20241114,2180,-54.54,20240124,900,10.11,20241114,0.59,N,148780,500,157 억,,106114,N,N,0,N,00,N
20241121,110850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,992,-6,5,-0.60,2644256,2659,7.82,1005,1005,987,1297,699,998,994.46,0.34,0,-230,1043,1020,997,974,951,1032,986,157,299,500,590,1,1,31445725,312,43.13,2.53,12,0.01,23.00,392.00,2180,20240124,-54.50,900,20241114,10.22,2180,-54.50,20240124,900,10.22,20241114,2180,-54.50,20240124,900,10.22,20241114,0.59,N,148780,500,157 억,,106114,N,N,0,N,00,N
20241121,100851,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,996,-2,5,-0.20,1750127,1755,5.16,1005,1005,990,1297,699,998,997.22,0.34,0,172,1043,1020,997,974,951,1032,986,157,299,500,590,1,1,31445725,313,43.30,2.54,12,0.01,23.00,392.00,2180,20240124,-54.31,900,20241114,10.67,2180,-54.31,20240124,900,10.67,20241114,2180,-54.31,20240124,900,10.67,20241114,0.59,N,148780,500,157 억,,106114,N,N,0,N,00,N
20241121,090852,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1004,6,2,0.60,524247,522,1.54,1005,1005,998,1297,699,998,1004.30,0.34,0,-122,1043,1020,997,974,951,1032,986,157,299,500,590,1,1,31445725,316,43.65,2.56,12,0.00,23.00,392.00,2180,20240124,-53.94,900,20241114,11.56,2180,-53.94,20240124,900,11.56,20241114,2180,-53.94,20240124,900,11.56,20241114,0.59,N,148780,500,157 억,,106114,N,N,0,N,00,N
20241120,160844,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,998,8,2,0.81,33787123,33980,91.44,990,1020,974,1287,693,990,994.32,0.39,0,-16201,1047,1018,997,968,947,1008,958,157,297,500,590,1,1,31445725,314,43.39,2.55,12,0.11,23.00,392.00,2180,20240124,-54.22,900,20241114,10.89,2180,-54.22,20240124,900,10.89,20241114,2180,-54.22,20240124,900,10.89,20241114,0.59,N,148780,500,157 억,,122315,N,N,0,N,00,N
20241120,150854,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,998,8,2,0.81,33459793,33652,90.55,990,1020,974,1287,693,990,994.29,0.39,0,-16187,1047,1018,997,968,947,1008,958,157,297,500,590,1,1,31445725,314,43.39,2.55,12,0.11,23.00,392.00,2180,20240124,-54.22,900,20241114,10.89,2180,-54.22,20240124,900,10.89,20241114,2180,-54.22,20240124,900,10.89,20241114,0.59,N,148780,500,157 억,,122315,N,N,0,N,00,N
20241120,140857,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1002,12,2,1.21,28617447,28800,77.50,990,1020,974,1287,693,990,993.66,0.39,0,-11848,1047,1018,997,968,947,1008,958,157,297,500,590,1,1,31445725,315,43.57,2.56,12,0.09,23.00,392.00,2180,20240124,-54.04,900,20241114,11.33,2180,-54.04,20240124,900,11.33,20241114,2180,-54.04,20240124,900,11.33,20241114,0.59,N,148780,500,157 억,,122315,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 20241121 160837 57 100.00 KOSDAQ 출판.매체 N N N N N 995 -3 5 -0.30 17737887 17972 52.85 1005 1005 978 1297 699 998 986.97 0.34 0 -2666 1043 1020 997 974 951 1032 986 157 299 500 590 1 1 31445725 313 43.26 2.54 12 0.06 23.00 392.00 2180 20240124 -54.36 900 20241114 10.56 2180 -54.36 20240124 900 10.56 20241114 2180 -54.36 20240124 900 10.56 20241114 0.59 N 148780 500 157 억 106114 N N 0 N 00 N
3 20241121 150856 57 100.00 KOSDAQ 출판.매체 N N N N N 991 -7 5 -0.70 14811178 15029 44.20 1005 1005 978 1297 699 998 985.51 0.34 0 -2296 1043 1020 997 974 951 1032 986 157 299 500 590 1 1 31445725 312 43.09 2.53 12 0.05 23.00 392.00 2180 20240124 -54.54 900 20241114 10.11 2180 -54.54 20240124 900 10.11 20241114 2180 -54.54 20240124 900 10.11 20241114 0.59 N 148780 500 157 억 106114 N N 0 N 00 N
4 20241121 140855 57 100.00 KOSDAQ 출판.매체 N N N N N 983 -15 5 -1.50 9870948 10000 29.41 1005 1005 978 1297 699 998 987.09 0.34 0 -931 1043 1020 997 974 951 1032 986 157 299 500 590 1 1 31445725 309 42.74 2.51 12 0.03 23.00 392.00 2180 20240124 -54.91 900 20241114 9.22 2180 -54.91 20240124 900 9.22 20241114 2180 -54.91 20240124 900 9.22 20241114 0.59 N 148780 500 157 억 106114 N N 0 N 00 N
5 20241121 130847 57 100.00 KOSDAQ 출판.매체 N N N N N 990 -8 5 -0.80 7663302 7745 22.78 1005 1005 978 1297 699 998 989.45 0.34 0 -413 1043 1020 997 974 951 1032 986 157 299 500 590 1 1 31445725 311 43.04 2.53 12 0.02 23.00 392.00 2180 20240124 -54.59 900 20241114 10.00 2180 -54.59 20240124 900 10.00 20241114 2180 -54.59 20240124 900 10.00 20241114 0.59 N 148780 500 157 억 106114 N N 0 N 00 N
6 20241121 120847 57 100.00 KOSDAQ 출판.매체 N N N N N 991 -7 5 -0.70 7285568 7362 21.65 1005 1005 978 1297 699 998 989.62 0.34 0 -393 1043 1020 997 974 951 1032 986 157 299 500 590 1 1 31445725 312 43.09 2.53 12 0.02 23.00 392.00 2180 20240124 -54.54 900 20241114 10.11 2180 -54.54 20240124 900 10.11 20241114 2180 -54.54 20240124 900 10.11 20241114 0.59 N 148780 500 157 억 106114 N N 0 N 00 N
7 20241121 110850 57 100.00 KOSDAQ 출판.매체 N N N N N 992 -6 5 -0.60 2644256 2659 7.82 1005 1005 987 1297 699 998 994.46 0.34 0 -230 1043 1020 997 974 951 1032 986 157 299 500 590 1 1 31445725 312 43.13 2.53 12 0.01 23.00 392.00 2180 20240124 -54.50 900 20241114 10.22 2180 -54.50 20240124 900 10.22 20241114 2180 -54.50 20240124 900 10.22 20241114 0.59 N 148780 500 157 억 106114 N N 0 N 00 N
8 20241121 100851 57 100.00 KOSDAQ 출판.매체 N N N N N 996 -2 5 -0.20 1750127 1755 5.16 1005 1005 990 1297 699 998 997.22 0.34 0 172 1043 1020 997 974 951 1032 986 157 299 500 590 1 1 31445725 313 43.30 2.54 12 0.01 23.00 392.00 2180 20240124 -54.31 900 20241114 10.67 2180 -54.31 20240124 900 10.67 20241114 2180 -54.31 20240124 900 10.67 20241114 0.59 N 148780 500 157 억 106114 N N 0 N 00 N
9 20241121 090852 57 100.00 KOSDAQ 출판.매체 N N N N N 1004 6 2 0.60 524247 522 1.54 1005 1005 998 1297 699 998 1004.30 0.34 0 -122 1043 1020 997 974 951 1032 986 157 299 500 590 1 1 31445725 316 43.65 2.56 12 0.00 23.00 392.00 2180 20240124 -53.94 900 20241114 11.56 2180 -53.94 20240124 900 11.56 20241114 2180 -53.94 20240124 900 11.56 20241114 0.59 N 148780 500 157 억 106114 N N 0 N 00 N
10 20241120 160844 57 100.00 KOSDAQ 출판.매체 N N N N N 998 8 2 0.81 33787123 33980 91.44 990 1020 974 1287 693 990 994.32 0.39 0 -16201 1047 1018 997 968 947 1008 958 157 297 500 590 1 1 31445725 314 43.39 2.55 12 0.11 23.00 392.00 2180 20240124 -54.22 900 20241114 10.89 2180 -54.22 20240124 900 10.89 20241114 2180 -54.22 20240124 900 10.89 20241114 0.59 N 148780 500 157 억 122315 N N 0 N 00 N
11 20241120 150854 57 100.00 KOSDAQ 출판.매체 N N N N N 998 8 2 0.81 33459793 33652 90.55 990 1020 974 1287 693 990 994.29 0.39 0 -16187 1047 1018 997 968 947 1008 958 157 297 500 590 1 1 31445725 314 43.39 2.55 12 0.11 23.00 392.00 2180 20240124 -54.22 900 20241114 10.89 2180 -54.22 20240124 900 10.89 20241114 2180 -54.22 20240124 900 10.89 20241114 0.59 N 148780 500 157 억 122315 N N 0 N 00 N
12 20241120 140857 57 100.00 KOSDAQ 출판.매체 N N N N N 1002 12 2 1.21 28617447 28800 77.50 990 1020 974 1287 693 990 993.66 0.39 0 -11848 1047 1018 997 968 947 1008 958 157 297 500 590 1 1 31445725 315 43.57 2.56 12 0.09 23.00 392.00 2180 20240124 -54.04 900 20241114 11.33 2180 -54.04 20240124 900 11.33 20241114 2180 -54.04 20240124 900 11.33 20241114 0.59 N 148780 500 157 억 122315 N N 0 N 00 N