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
338220/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
20241121,161136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,24200,-3050,5,-11.19,16572380200,654466,141.59,27350,27750,24050,35400,19100,27250,25323.73,1.33,0,16557,29183,28216,27583,26616,25983,27900,26300,14,8150,100,19070,50,1,13888217,3361,-21.42,66.85,12,4.71,-1130.00,362.00,49350,20231129,-50.96,21700,20241115,11.52,41850,-42.17,20240102,21700,11.52,20241115,49350,-50.96,20231129,21700,11.52,20241115,0.74,N,338220,100,13 억,,184596,N,N,625,N,00,N
20241121,151157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,24200,-3050,5,-11.19,16116483200,635614,137.51,27350,27750,24050,35400,19100,27250,25355.77,1.33,0,16424,29183,28216,27583,26616,25983,27900,26300,14,8150,100,19070,50,1,13888217,3361,-21.42,66.85,12,4.58,-1130.00,362.00,49350,20231129,-50.96,21700,20241115,11.52,41850,-42.17,20240102,21700,11.52,20241115,49350,-50.96,20231129,21700,11.52,20241115,0.74,N,338220,100,13 억,,184596,N,N,135,N,00,N
20241121,141155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,24950,-2300,5,-8.44,12903052000,503943,109.03,27350,27750,24750,35400,19100,27250,25604.18,1.33,0,19671,29183,28216,27583,26616,25983,27900,26300,14,8150,100,19070,50,1,13888217,3465,-22.08,68.92,12,3.63,-1130.00,362.00,49350,20231129,-49.44,21700,20241115,14.98,41850,-40.38,20240102,21700,14.98,20241115,49350,-49.44,20231129,21700,14.98,20241115,0.74,N,338220,100,13 억,,184596,N,N,135,N,00,N
20241121,131149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25250,-2000,5,-7.34,12000872900,468057,101.26,27350,27750,24750,35400,19100,27250,25639.76,1.33,0,25419,29183,28216,27583,26616,25983,27900,26300,14,8150,100,19070,50,1,13888217,3507,-22.35,69.75,12,3.37,-1130.00,362.00,49350,20231129,-48.83,21700,20241115,16.36,41850,-39.67,20240102,21700,16.36,20241115,49350,-48.83,20231129,21700,16.36,20241115,0.74,N,338220,100,13 억,,184596,N,N,135,N,00,N
20241121,121149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25300,-1950,5,-7.16,11512471350,448742,97.08,27350,27750,24750,35400,19100,27250,25654.98,1.33,0,22564,29183,28216,27583,26616,25983,27900,26300,14,8150,100,19070,50,1,13888217,3514,-22.39,69.89,12,3.23,-1130.00,362.00,49350,20231129,-48.73,21700,20241115,16.59,41850,-39.55,20240102,21700,16.59,20241115,49350,-48.73,20231129,21700,16.59,20241115,0.74,N,338220,100,13 억,,184596,N,N,135,N,00,N
20241121,111153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25050,-2200,5,-8.07,10101020450,392270,84.87,27350,27750,24950,35400,19100,27250,25750.17,1.33,0,17794,29183,28216,27583,26616,25983,27900,26300,14,8150,100,19070,50,1,13888217,3479,-22.17,69.20,12,2.82,-1130.00,362.00,49350,20231129,-49.24,21700,20241115,15.44,41850,-40.14,20240102,21700,15.44,20241115,49350,-49.24,20231129,21700,15.44,20241115,0.74,N,338220,100,13 억,,184596,N,N,135,N,00,N
20241121,101152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25100,-2150,5,-7.89,7533075300,290271,62.80,27350,27750,25100,35400,19100,27250,25951.86,1.33,0,26806,29183,28216,27583,26616,25983,27900,26300,14,8150,100,19070,50,1,13888217,3486,-22.21,69.34,12,2.09,-1130.00,362.00,49350,20231129,-49.14,21700,20241115,15.67,41850,-40.02,20240102,21700,15.67,20241115,49350,-49.14,20231129,21700,15.67,20241115,0.74,N,338220,100,13 억,,184596,N,N,135,N,00,N
20241121,091153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26800,-450,5,-1.65,1586826150,59047,12.77,27350,27750,26400,35400,19100,27250,26873.94,1.33,0,-197,29183,28216,27583,26616,25983,27900,26300,14,8150,100,19070,50,1,13888217,3722,-23.72,74.03,12,0.43,-1130.00,362.00,49350,20231129,-45.69,21700,20241115,23.50,41850,-35.96,20240102,21700,23.50,20241115,49350,-45.69,20231129,21700,23.50,20241115,0.74,N,338220,100,13 억,,184596,N,N,135,N,00,N
20241120,161142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27250,-1000,5,-3.54,12644289600,458250,19.31,27550,28550,26950,36700,19800,28250,27593.09,0.86,0,29289,33150,30700,29150,26700,25150,29925,25925,14,8450,100,19770,50,1,13888217,3785,-24.12,75.28,12,3.30,-1130.00,362.00,49350,20231129,-44.78,21700,20241115,25.58,41850,-34.89,20240102,21700,25.58,20241115,49350,-44.78,20231129,21700,25.58,20241115,0.60,N,338220,100,13 억,,119656,N,N,135,N,00,N
20241120,151157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27400,-850,5,-3.01,11971559100,433575,18.27,27550,28550,26950,36700,19800,28250,27610.64,0.86,0,19631,33150,30700,29150,26700,25150,29925,25925,14,8450,100,19770,50,1,13888217,3805,-24.25,75.69,12,3.12,-1130.00,362.00,49350,20231129,-44.48,21700,20241115,26.27,41850,-34.53,20240102,21700,26.27,20241115,49350,-44.48,20231129,21700,26.27,20241115,0.60,N,338220,100,13 억,,119656,N,N,593,N,00,N
20241120,141200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27850,-400,5,-1.42,10228095400,370622,15.62,27550,28550,26950,36700,19800,28250,27596.35,0.86,0,8209,33150,30700,29150,26700,25150,29925,25925,14,8450,100,19770,50,1,13888217,3868,-24.65,76.93,12,2.67,-1130.00,362.00,49350,20231129,-43.57,21700,20241115,28.34,41850,-33.45,20240102,21700,28.34,20241115,49350,-43.57,20231129,21700,28.34,20241115,0.60,N,338220,100,13 억,,119656,N,N,593,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 161136 57 100.00 KOSDAQ 출판.매체 N N N N N 24200 -3050 5 -11.19 16572380200 654466 141.59 27350 27750 24050 35400 19100 27250 25323.73 1.33 0 16557 29183 28216 27583 26616 25983 27900 26300 14 8150 100 19070 50 1 13888217 3361 -21.42 66.85 12 4.71 -1130.00 362.00 49350 20231129 -50.96 21700 20241115 11.52 41850 -42.17 20240102 21700 11.52 20241115 49350 -50.96 20231129 21700 11.52 20241115 0.74 N 338220 100 13 억 184596 N N 625 N 00 N
3 20241121 151157 57 100.00 KOSDAQ 출판.매체 N N N N N 24200 -3050 5 -11.19 16116483200 635614 137.51 27350 27750 24050 35400 19100 27250 25355.77 1.33 0 16424 29183 28216 27583 26616 25983 27900 26300 14 8150 100 19070 50 1 13888217 3361 -21.42 66.85 12 4.58 -1130.00 362.00 49350 20231129 -50.96 21700 20241115 11.52 41850 -42.17 20240102 21700 11.52 20241115 49350 -50.96 20231129 21700 11.52 20241115 0.74 N 338220 100 13 억 184596 N N 135 N 00 N
4 20241121 141155 57 100.00 KOSDAQ 출판.매체 N N N N N 24950 -2300 5 -8.44 12903052000 503943 109.03 27350 27750 24750 35400 19100 27250 25604.18 1.33 0 19671 29183 28216 27583 26616 25983 27900 26300 14 8150 100 19070 50 1 13888217 3465 -22.08 68.92 12 3.63 -1130.00 362.00 49350 20231129 -49.44 21700 20241115 14.98 41850 -40.38 20240102 21700 14.98 20241115 49350 -49.44 20231129 21700 14.98 20241115 0.74 N 338220 100 13 억 184596 N N 135 N 00 N
5 20241121 131149 57 100.00 KOSDAQ 출판.매체 N N N N N 25250 -2000 5 -7.34 12000872900 468057 101.26 27350 27750 24750 35400 19100 27250 25639.76 1.33 0 25419 29183 28216 27583 26616 25983 27900 26300 14 8150 100 19070 50 1 13888217 3507 -22.35 69.75 12 3.37 -1130.00 362.00 49350 20231129 -48.83 21700 20241115 16.36 41850 -39.67 20240102 21700 16.36 20241115 49350 -48.83 20231129 21700 16.36 20241115 0.74 N 338220 100 13 억 184596 N N 135 N 00 N
6 20241121 121149 57 100.00 KOSDAQ 출판.매체 N N N N N 25300 -1950 5 -7.16 11512471350 448742 97.08 27350 27750 24750 35400 19100 27250 25654.98 1.33 0 22564 29183 28216 27583 26616 25983 27900 26300 14 8150 100 19070 50 1 13888217 3514 -22.39 69.89 12 3.23 -1130.00 362.00 49350 20231129 -48.73 21700 20241115 16.59 41850 -39.55 20240102 21700 16.59 20241115 49350 -48.73 20231129 21700 16.59 20241115 0.74 N 338220 100 13 억 184596 N N 135 N 00 N
7 20241121 111153 57 100.00 KOSDAQ 출판.매체 N N N N N 25050 -2200 5 -8.07 10101020450 392270 84.87 27350 27750 24950 35400 19100 27250 25750.17 1.33 0 17794 29183 28216 27583 26616 25983 27900 26300 14 8150 100 19070 50 1 13888217 3479 -22.17 69.20 12 2.82 -1130.00 362.00 49350 20231129 -49.24 21700 20241115 15.44 41850 -40.14 20240102 21700 15.44 20241115 49350 -49.24 20231129 21700 15.44 20241115 0.74 N 338220 100 13 억 184596 N N 135 N 00 N
8 20241121 101152 57 100.00 KOSDAQ 출판.매체 N N N N N 25100 -2150 5 -7.89 7533075300 290271 62.80 27350 27750 25100 35400 19100 27250 25951.86 1.33 0 26806 29183 28216 27583 26616 25983 27900 26300 14 8150 100 19070 50 1 13888217 3486 -22.21 69.34 12 2.09 -1130.00 362.00 49350 20231129 -49.14 21700 20241115 15.67 41850 -40.02 20240102 21700 15.67 20241115 49350 -49.14 20231129 21700 15.67 20241115 0.74 N 338220 100 13 억 184596 N N 135 N 00 N
9 20241121 091153 57 100.00 KOSDAQ 출판.매체 N N N N N 26800 -450 5 -1.65 1586826150 59047 12.77 27350 27750 26400 35400 19100 27250 26873.94 1.33 0 -197 29183 28216 27583 26616 25983 27900 26300 14 8150 100 19070 50 1 13888217 3722 -23.72 74.03 12 0.43 -1130.00 362.00 49350 20231129 -45.69 21700 20241115 23.50 41850 -35.96 20240102 21700 23.50 20241115 49350 -45.69 20231129 21700 23.50 20241115 0.74 N 338220 100 13 억 184596 N N 135 N 00 N
10 20241120 161142 57 100.00 KOSDAQ 출판.매체 N N N N N 27250 -1000 5 -3.54 12644289600 458250 19.31 27550 28550 26950 36700 19800 28250 27593.09 0.86 0 29289 33150 30700 29150 26700 25150 29925 25925 14 8450 100 19770 50 1 13888217 3785 -24.12 75.28 12 3.30 -1130.00 362.00 49350 20231129 -44.78 21700 20241115 25.58 41850 -34.89 20240102 21700 25.58 20241115 49350 -44.78 20231129 21700 25.58 20241115 0.60 N 338220 100 13 억 119656 N N 135 N 00 N
11 20241120 151157 57 100.00 KOSDAQ 출판.매체 N N N N N 27400 -850 5 -3.01 11971559100 433575 18.27 27550 28550 26950 36700 19800 28250 27610.64 0.86 0 19631 33150 30700 29150 26700 25150 29925 25925 14 8450 100 19770 50 1 13888217 3805 -24.25 75.69 12 3.12 -1130.00 362.00 49350 20231129 -44.48 21700 20241115 26.27 41850 -34.53 20240102 21700 26.27 20241115 49350 -44.48 20231129 21700 26.27 20241115 0.60 N 338220 100 13 억 119656 N N 593 N 00 N
12 20241120 141200 57 100.00 KOSDAQ 출판.매체 N N N N N 27850 -400 5 -1.42 10228095400 370622 15.62 27550 28550 26950 36700 19800 28250 27596.35 0.86 0 8209 33150 30700 29150 26700 25150 29925 25925 14 8450 100 19770 50 1 13888217 3868 -24.65 76.93 12 2.67 -1130.00 362.00 49350 20231129 -43.57 21700 20241115 28.34 41850 -33.45 20240102 21700 28.34 20241115 49350 -43.57 20231129 21700 28.34 20241115 0.60 N 338220 100 13 억 119656 N N 593 N 00 N