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
321820/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
20241121,161123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17130,-1020,5,-5.62,2839548470,163065,74.22,17990,17990,17130,23550,12710,18150,17408.86,0.25,0,-22840,18663,18406,18033,17776,17403,18535,17905,67,5400,500,11610,10,1,13366810,2290,-24.86,8.10,12,1.22,-689.00,2115.00,29850,20231221,-42.61,2750,20231204,522.91,23000,-25.52,20241106,8930,91.83,20240805,29850,-42.61,20231221,2750,522.91,20231204,0.08,N,321820,500,66 억,,33761,N,N,0,N,00,N
20241121,151144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17190,-960,5,-5.29,2691367160,154421,70.28,17990,17990,17170,23550,12710,18150,17421.73,0.25,0,-22549,18663,18406,18033,17776,17403,18535,17905,67,5400,500,11610,10,1,13366810,2298,-24.95,8.13,12,1.16,-689.00,2115.00,29850,20231221,-42.41,2750,20231204,525.09,23000,-25.26,20241106,8930,92.50,20240805,29850,-42.41,20231221,2750,525.09,20231204,0.08,N,321820,500,66 억,,33761,N,N,0,N,00,N
20241121,141142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17330,-820,5,-4.52,2457400620,140844,64.10,17990,17990,17170,23550,12710,18150,17440.16,0.25,0,-20859,18663,18406,18033,17776,17403,18535,17905,67,5400,500,11610,10,1,13366810,2316,-25.15,8.19,12,1.05,-689.00,2115.00,29850,20231221,-41.94,2750,20231204,530.18,23000,-24.65,20241106,8930,94.06,20240805,29850,-41.94,20231221,2750,530.18,20231204,0.08,N,321820,500,66 억,,33761,N,N,0,N,00,N
20241121,131135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17320,-830,5,-4.57,2270054170,130023,59.18,17990,17990,17170,23550,12710,18150,17450.84,0.25,0,-19122,18663,18406,18033,17776,17403,18535,17905,67,5400,500,11610,10,1,13366810,2315,-25.14,8.19,12,0.97,-689.00,2115.00,29850,20231221,-41.98,2750,20231204,529.82,23000,-24.70,20241106,8930,93.95,20240805,29850,-41.98,20231221,2750,529.82,20231204,0.08,N,321820,500,66 억,,33761,N,N,0,N,00,N
20241121,121136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17300,-850,5,-4.68,2026412960,115900,52.75,17990,17990,17170,23550,12710,18150,17475.47,0.25,0,-19597,18663,18406,18033,17776,17403,18535,17905,67,5400,500,11610,10,1,13366810,2312,-25.11,8.18,12,0.87,-689.00,2115.00,29850,20231221,-42.04,2750,20231204,529.09,23000,-24.78,20241106,8930,93.73,20240805,29850,-42.04,20231221,2750,529.09,20231204,0.08,N,321820,500,66 억,,33761,N,N,0,N,00,N
20241121,111141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17340,-810,5,-4.46,1855763760,106070,48.28,17990,17990,17170,23550,12710,18150,17486.32,0.25,0,-19034,18663,18406,18033,17776,17403,18535,17905,67,5400,500,11610,10,1,13366810,2318,-25.17,8.20,12,0.79,-689.00,2115.00,29850,20231221,-41.91,2750,20231204,530.55,23000,-24.61,20241106,8930,94.18,20240805,29850,-41.91,20231221,2750,530.55,20231204,0.08,N,321820,500,66 억,,33761,N,N,0,N,00,N
20241121,101139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17300,-850,5,-4.68,1497726610,85336,38.84,17990,17990,17240,23550,12710,18150,17540.27,0.25,0,-17882,18663,18406,18033,17776,17403,18535,17905,67,5400,500,11610,10,1,13366810,2312,-25.11,8.18,12,0.64,-689.00,2115.00,29850,20231221,-42.04,2750,20231204,529.09,23000,-24.78,20241106,8930,93.73,20240805,29850,-42.04,20231221,2750,529.09,20231204,0.08,N,321820,500,66 억,,33761,N,N,0,N,00,N
20241121,091140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17650,-500,5,-2.75,388223270,21847,9.94,17990,17990,17510,23550,12710,18150,17742.25,0.25,0,-3139,18663,18406,18033,17776,17403,18535,17905,67,5400,500,11610,10,1,13366810,2359,-25.62,8.35,12,0.16,-689.00,2115.00,29850,20231221,-40.87,2750,20231204,541.82,23000,-23.26,20241106,8930,97.65,20240805,29850,-40.87,20231221,2750,541.82,20231204,0.08,N,321820,500,66 억,,33761,N,N,0,N,00,N
20241120,161130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18150,490,2,2.77,3840732920,212654,113.95,17900,18290,17660,22950,12370,17660,18061.66,0.15,0,13413,18726,18192,17646,17112,16566,18460,17380,67,5290,500,11300,10,1,13366810,2426,-26.34,8.58,12,1.59,-689.00,2115.00,29850,20231221,-39.20,2750,20231204,560.00,23000,-21.09,20241106,8930,103.25,20240805,29850,-39.20,20231221,2750,560.00,20231204,0.08,N,321820,500,66 억,,20015,N,N,0,N,00,N
20241120,151144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17970,310,2,1.76,3621049720,200468,107.42,17900,18290,17660,22950,12370,17660,18063.92,0.15,0,15187,18726,18192,17646,17112,16566,18460,17380,67,5290,500,11300,10,1,13366810,2402,-26.08,8.50,12,1.50,-689.00,2115.00,29850,20231221,-39.80,2750,20231204,553.45,23000,-21.87,20241106,8930,101.23,20240805,29850,-39.80,20231221,2750,553.45,20231204,0.08,N,321820,500,66 억,,20015,N,N,0,N,00,N
20241120,141147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18040,380,2,2.15,3273948060,181195,97.09,17900,18290,17660,22950,12370,17660,18069.70,0.15,0,16257,18726,18192,17646,17112,16566,18460,17380,67,5290,500,11300,10,1,13366810,2411,-26.18,8.53,12,1.36,-689.00,2115.00,29850,20231221,-39.56,2750,20231204,556.00,23000,-21.57,20241106,8930,102.02,20240805,29850,-39.56,20231221,2750,556.00,20231204,0.08,N,321820,500,66 억,,20015,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 161123 57 100.00 KOSDAQ 출판.매체 N N N N N 17130 -1020 5 -5.62 2839548470 163065 74.22 17990 17990 17130 23550 12710 18150 17408.86 0.25 0 -22840 18663 18406 18033 17776 17403 18535 17905 67 5400 500 11610 10 1 13366810 2290 -24.86 8.10 12 1.22 -689.00 2115.00 29850 20231221 -42.61 2750 20231204 522.91 23000 -25.52 20241106 8930 91.83 20240805 29850 -42.61 20231221 2750 522.91 20231204 0.08 N 321820 500 66 억 33761 N N 0 N 00 N
3 20241121 151144 57 100.00 KOSDAQ 출판.매체 N N N N N 17190 -960 5 -5.29 2691367160 154421 70.28 17990 17990 17170 23550 12710 18150 17421.73 0.25 0 -22549 18663 18406 18033 17776 17403 18535 17905 67 5400 500 11610 10 1 13366810 2298 -24.95 8.13 12 1.16 -689.00 2115.00 29850 20231221 -42.41 2750 20231204 525.09 23000 -25.26 20241106 8930 92.50 20240805 29850 -42.41 20231221 2750 525.09 20231204 0.08 N 321820 500 66 억 33761 N N 0 N 00 N
4 20241121 141142 57 100.00 KOSDAQ 출판.매체 N N N N N 17330 -820 5 -4.52 2457400620 140844 64.10 17990 17990 17170 23550 12710 18150 17440.16 0.25 0 -20859 18663 18406 18033 17776 17403 18535 17905 67 5400 500 11610 10 1 13366810 2316 -25.15 8.19 12 1.05 -689.00 2115.00 29850 20231221 -41.94 2750 20231204 530.18 23000 -24.65 20241106 8930 94.06 20240805 29850 -41.94 20231221 2750 530.18 20231204 0.08 N 321820 500 66 억 33761 N N 0 N 00 N
5 20241121 131135 57 100.00 KOSDAQ 출판.매체 N N N N N 17320 -830 5 -4.57 2270054170 130023 59.18 17990 17990 17170 23550 12710 18150 17450.84 0.25 0 -19122 18663 18406 18033 17776 17403 18535 17905 67 5400 500 11610 10 1 13366810 2315 -25.14 8.19 12 0.97 -689.00 2115.00 29850 20231221 -41.98 2750 20231204 529.82 23000 -24.70 20241106 8930 93.95 20240805 29850 -41.98 20231221 2750 529.82 20231204 0.08 N 321820 500 66 억 33761 N N 0 N 00 N
6 20241121 121136 57 100.00 KOSDAQ 출판.매체 N N N N N 17300 -850 5 -4.68 2026412960 115900 52.75 17990 17990 17170 23550 12710 18150 17475.47 0.25 0 -19597 18663 18406 18033 17776 17403 18535 17905 67 5400 500 11610 10 1 13366810 2312 -25.11 8.18 12 0.87 -689.00 2115.00 29850 20231221 -42.04 2750 20231204 529.09 23000 -24.78 20241106 8930 93.73 20240805 29850 -42.04 20231221 2750 529.09 20231204 0.08 N 321820 500 66 억 33761 N N 0 N 00 N
7 20241121 111141 57 100.00 KOSDAQ 출판.매체 N N N N N 17340 -810 5 -4.46 1855763760 106070 48.28 17990 17990 17170 23550 12710 18150 17486.32 0.25 0 -19034 18663 18406 18033 17776 17403 18535 17905 67 5400 500 11610 10 1 13366810 2318 -25.17 8.20 12 0.79 -689.00 2115.00 29850 20231221 -41.91 2750 20231204 530.55 23000 -24.61 20241106 8930 94.18 20240805 29850 -41.91 20231221 2750 530.55 20231204 0.08 N 321820 500 66 억 33761 N N 0 N 00 N
8 20241121 101139 57 100.00 KOSDAQ 출판.매체 N N N N N 17300 -850 5 -4.68 1497726610 85336 38.84 17990 17990 17240 23550 12710 18150 17540.27 0.25 0 -17882 18663 18406 18033 17776 17403 18535 17905 67 5400 500 11610 10 1 13366810 2312 -25.11 8.18 12 0.64 -689.00 2115.00 29850 20231221 -42.04 2750 20231204 529.09 23000 -24.78 20241106 8930 93.73 20240805 29850 -42.04 20231221 2750 529.09 20231204 0.08 N 321820 500 66 억 33761 N N 0 N 00 N
9 20241121 091140 57 100.00 KOSDAQ 출판.매체 N N N N N 17650 -500 5 -2.75 388223270 21847 9.94 17990 17990 17510 23550 12710 18150 17742.25 0.25 0 -3139 18663 18406 18033 17776 17403 18535 17905 67 5400 500 11610 10 1 13366810 2359 -25.62 8.35 12 0.16 -689.00 2115.00 29850 20231221 -40.87 2750 20231204 541.82 23000 -23.26 20241106 8930 97.65 20240805 29850 -40.87 20231221 2750 541.82 20231204 0.08 N 321820 500 66 억 33761 N N 0 N 00 N
10 20241120 161130 57 100.00 KOSDAQ 출판.매체 N N N N N 18150 490 2 2.77 3840732920 212654 113.95 17900 18290 17660 22950 12370 17660 18061.66 0.15 0 13413 18726 18192 17646 17112 16566 18460 17380 67 5290 500 11300 10 1 13366810 2426 -26.34 8.58 12 1.59 -689.00 2115.00 29850 20231221 -39.20 2750 20231204 560.00 23000 -21.09 20241106 8930 103.25 20240805 29850 -39.20 20231221 2750 560.00 20231204 0.08 N 321820 500 66 억 20015 N N 0 N 00 N
11 20241120 151144 57 100.00 KOSDAQ 출판.매체 N N N N N 17970 310 2 1.76 3621049720 200468 107.42 17900 18290 17660 22950 12370 17660 18063.92 0.15 0 15187 18726 18192 17646 17112 16566 18460 17380 67 5290 500 11300 10 1 13366810 2402 -26.08 8.50 12 1.50 -689.00 2115.00 29850 20231221 -39.80 2750 20231204 553.45 23000 -21.87 20241106 8930 101.23 20240805 29850 -39.80 20231221 2750 553.45 20231204 0.08 N 321820 500 66 억 20015 N N 0 N 00 N
12 20241120 141147 57 100.00 KOSDAQ 출판.매체 N N N N N 18040 380 2 2.15 3273948060 181195 97.09 17900 18290 17660 22950 12370 17660 18069.70 0.15 0 16257 18726 18192 17646 17112 16566 18460 17380 67 5290 500 11300 10 1 13366810 2411 -26.18 8.53 12 1.36 -689.00 2115.00 29850 20231221 -39.56 2750 20231204 556.00 23000 -21.57 20241106 8930 102.02 20240805 29850 -39.56 20231221 2750 556.00 20231204 0.08 N 321820 500 66 억 20015 N N 0 N 00 N