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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,161244,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18110,880,2,5.11,5611675900,310330,155.51,17570,18400,17250,22350,12070,17230,18082.87,0.16,0,42251,18383,17806,17403,16826,16423,17605,16625,67,5120,500,11020,10,1,13366810,2421,-26.28,8.56,12,2.32,-689.00,2115.00,29850,20231221,-39.33,2750,20231204,558.55,23000,-21.26,20241106,8930,102.80,20240805,29850,-39.33,20231221,2750,558.55,20231204,0.03,N,321820,500,66 억,,21489,N,N,0,N,00,N
20241128,151310,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17980,750,2,4.35,5445198900,301119,150.89,17570,18400,17250,22350,12070,17230,18083.21,0.16,0,41599,18383,17806,17403,16826,16423,17605,16625,67,5120,500,11020,10,1,13366810,2403,-26.10,8.50,12,2.25,-689.00,2115.00,29850,20231221,-39.77,2750,20231204,553.82,23000,-21.83,20241106,8930,101.34,20240805,29850,-39.77,20231221,2750,553.82,20231204,0.03,N,321820,500,66 억,,21489,N,N,0,N,00,N
20241128,141306,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18050,820,2,4.76,5101963260,282042,141.33,17570,18400,17250,22350,12070,17230,18089.37,0.16,0,40450,18383,17806,17403,16826,16423,17605,16625,67,5120,500,11020,10,1,13366810,2413,-26.20,8.53,12,2.11,-689.00,2115.00,29850,20231221,-39.53,2750,20231204,556.36,23000,-21.52,20241106,8930,102.13,20240805,29850,-39.53,20231221,2750,556.36,20231204,0.03,N,321820,500,66 억,,21489,N,N,0,N,00,N
20241128,131304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17980,750,2,4.35,4695355770,259480,130.03,17570,18400,17250,22350,12070,17230,18095.25,0.16,0,44740,18383,17806,17403,16826,16423,17605,16625,67,5120,500,11020,10,1,13366810,2403,-26.10,8.50,12,1.94,-689.00,2115.00,29850,20231221,-39.77,2750,20231204,553.82,23000,-21.83,20241106,8930,101.34,20240805,29850,-39.77,20231221,2750,553.82,20231204,0.03,N,321820,500,66 억,,21489,N,N,0,N,00,N
20241128,121303,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17930,700,2,4.06,4489020630,248021,124.28,17570,18400,17250,22350,12070,17230,18099.36,0.16,0,43010,18383,17806,17403,16826,16423,17605,16625,67,5120,500,11020,10,1,13366810,2397,-26.02,8.48,12,1.86,-689.00,2115.00,29850,20231221,-39.93,2750,20231204,552.00,23000,-22.04,20241106,8930,100.78,20240805,29850,-39.93,20231221,2750,552.00,20231204,0.03,N,321820,500,66 억,,21489,N,N,0,N,00,N
20241128,111306,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18010,780,2,4.53,4278746530,236312,118.42,17570,18400,17250,22350,12070,17230,18106.34,0.16,0,43486,18383,17806,17403,16826,16423,17605,16625,67,5120,500,11020,10,1,13366810,2407,-26.14,8.52,12,1.77,-689.00,2115.00,29850,20231221,-39.66,2750,20231204,554.91,23000,-21.70,20241106,8930,101.68,20240805,29850,-39.66,20231221,2750,554.91,20231204,0.03,N,321820,500,66 억,,21489,N,N,0,N,00,N
20241128,101305,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18090,860,2,4.99,3566376500,196731,98.58,17570,18400,17250,22350,12070,17230,18128.19,0.16,0,41434,18383,17806,17403,16826,16423,17605,16625,67,5120,500,11020,10,1,13366810,2418,-26.26,8.55,12,1.47,-689.00,2115.00,29850,20231221,-39.40,2750,20231204,557.82,23000,-21.35,20241106,8930,102.58,20240805,29850,-39.40,20231221,2750,557.82,20231204,0.03,N,321820,500,66 억,,21489,N,N,0,N,00,N
20241128,091302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18060,830,2,4.82,868200790,48581,24.34,17570,18140,17250,22350,12070,17230,17871.20,0.16,0,9838,18383,17806,17403,16826,16423,17605,16625,67,5120,500,11020,10,1,13366810,2414,-26.21,8.54,12,0.36,-689.00,2115.00,29850,20231221,-39.50,2750,20231204,556.73,23000,-21.48,20241106,8930,102.24,20240805,29850,-39.50,20231221,2750,556.73,20231204,0.03,N,321820,500,66 억,,21489,N,N,0,N,00,N
20241127,161230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17230,-670,5,-3.74,3466353730,198862,79.42,17940,17980,17000,23250,12530,17900,17424.84,0.53,0,-50251,18926,18412,17586,17072,16246,18670,17330,67,5350,500,11450,10,1,13366810,2303,-25.01,8.15,12,1.49,-689.00,2115.00,29850,20231221,-42.28,2750,20231204,526.55,23000,-25.09,20241106,8930,92.95,20240805,29850,-42.28,20231221,2750,526.55,20231204,0.07,N,321820,500,66 억,,70703,N,N,0,N,00,N
20241127,151256,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17140,-760,5,-4.25,3360246680,192698,76.96,17940,17980,17000,23250,12530,17900,17430.57,0.53,0,-48762,18926,18412,17586,17072,16246,18670,17330,67,5350,500,11450,10,1,13366810,2291,-24.88,8.10,12,1.44,-689.00,2115.00,29850,20231221,-42.58,2750,20231204,523.27,23000,-25.48,20241106,8930,91.94,20240805,29850,-42.58,20231221,2750,523.27,20231204,0.07,N,321820,500,66 억,,70703,N,N,0,N,00,N
20241127,141250,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17270,-630,5,-3.52,3046718800,174408,69.65,17940,17980,17000,23250,12530,17900,17461.36,0.53,0,-44965,18926,18412,17586,17072,16246,18670,17330,67,5350,500,11450,10,1,13366810,2308,-25.07,8.17,12,1.30,-689.00,2115.00,29850,20231221,-42.14,2750,20231204,528.00,23000,-24.91,20241106,8930,93.39,20240805,29850,-42.14,20231221,2750,528.00,20231204,0.07,N,321820,500,66 억,,70703,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 20241128 161244 57 100.00 KOSDAQ 출판.매체 N N N N N 18110 880 2 5.11 5611675900 310330 155.51 17570 18400 17250 22350 12070 17230 18082.87 0.16 0 42251 18383 17806 17403 16826 16423 17605 16625 67 5120 500 11020 10 1 13366810 2421 -26.28 8.56 12 2.32 -689.00 2115.00 29850 20231221 -39.33 2750 20231204 558.55 23000 -21.26 20241106 8930 102.80 20240805 29850 -39.33 20231221 2750 558.55 20231204 0.03 N 321820 500 66 억 21489 N N 0 N 00 N
3 20241128 151310 57 100.00 KOSDAQ 출판.매체 N N N N N 17980 750 2 4.35 5445198900 301119 150.89 17570 18400 17250 22350 12070 17230 18083.21 0.16 0 41599 18383 17806 17403 16826 16423 17605 16625 67 5120 500 11020 10 1 13366810 2403 -26.10 8.50 12 2.25 -689.00 2115.00 29850 20231221 -39.77 2750 20231204 553.82 23000 -21.83 20241106 8930 101.34 20240805 29850 -39.77 20231221 2750 553.82 20231204 0.03 N 321820 500 66 억 21489 N N 0 N 00 N
4 20241128 141306 57 100.00 KOSDAQ 출판.매체 N N N N N 18050 820 2 4.76 5101963260 282042 141.33 17570 18400 17250 22350 12070 17230 18089.37 0.16 0 40450 18383 17806 17403 16826 16423 17605 16625 67 5120 500 11020 10 1 13366810 2413 -26.20 8.53 12 2.11 -689.00 2115.00 29850 20231221 -39.53 2750 20231204 556.36 23000 -21.52 20241106 8930 102.13 20240805 29850 -39.53 20231221 2750 556.36 20231204 0.03 N 321820 500 66 억 21489 N N 0 N 00 N
5 20241128 131304 57 100.00 KOSDAQ 출판.매체 N N N N N 17980 750 2 4.35 4695355770 259480 130.03 17570 18400 17250 22350 12070 17230 18095.25 0.16 0 44740 18383 17806 17403 16826 16423 17605 16625 67 5120 500 11020 10 1 13366810 2403 -26.10 8.50 12 1.94 -689.00 2115.00 29850 20231221 -39.77 2750 20231204 553.82 23000 -21.83 20241106 8930 101.34 20240805 29850 -39.77 20231221 2750 553.82 20231204 0.03 N 321820 500 66 억 21489 N N 0 N 00 N
6 20241128 121303 57 100.00 KOSDAQ 출판.매체 N N N N N 17930 700 2 4.06 4489020630 248021 124.28 17570 18400 17250 22350 12070 17230 18099.36 0.16 0 43010 18383 17806 17403 16826 16423 17605 16625 67 5120 500 11020 10 1 13366810 2397 -26.02 8.48 12 1.86 -689.00 2115.00 29850 20231221 -39.93 2750 20231204 552.00 23000 -22.04 20241106 8930 100.78 20240805 29850 -39.93 20231221 2750 552.00 20231204 0.03 N 321820 500 66 억 21489 N N 0 N 00 N
7 20241128 111306 57 100.00 KOSDAQ 출판.매체 N N N N N 18010 780 2 4.53 4278746530 236312 118.42 17570 18400 17250 22350 12070 17230 18106.34 0.16 0 43486 18383 17806 17403 16826 16423 17605 16625 67 5120 500 11020 10 1 13366810 2407 -26.14 8.52 12 1.77 -689.00 2115.00 29850 20231221 -39.66 2750 20231204 554.91 23000 -21.70 20241106 8930 101.68 20240805 29850 -39.66 20231221 2750 554.91 20231204 0.03 N 321820 500 66 억 21489 N N 0 N 00 N
8 20241128 101305 57 100.00 KOSDAQ 출판.매체 N N N N N 18090 860 2 4.99 3566376500 196731 98.58 17570 18400 17250 22350 12070 17230 18128.19 0.16 0 41434 18383 17806 17403 16826 16423 17605 16625 67 5120 500 11020 10 1 13366810 2418 -26.26 8.55 12 1.47 -689.00 2115.00 29850 20231221 -39.40 2750 20231204 557.82 23000 -21.35 20241106 8930 102.58 20240805 29850 -39.40 20231221 2750 557.82 20231204 0.03 N 321820 500 66 억 21489 N N 0 N 00 N
9 20241128 091302 57 100.00 KOSDAQ 출판.매체 N N N N N 18060 830 2 4.82 868200790 48581 24.34 17570 18140 17250 22350 12070 17230 17871.20 0.16 0 9838 18383 17806 17403 16826 16423 17605 16625 67 5120 500 11020 10 1 13366810 2414 -26.21 8.54 12 0.36 -689.00 2115.00 29850 20231221 -39.50 2750 20231204 556.73 23000 -21.48 20241106 8930 102.24 20240805 29850 -39.50 20231221 2750 556.73 20231204 0.03 N 321820 500 66 억 21489 N N 0 N 00 N
10 20241127 161230 57 100.00 KOSDAQ 출판.매체 N N N N N 17230 -670 5 -3.74 3466353730 198862 79.42 17940 17980 17000 23250 12530 17900 17424.84 0.53 0 -50251 18926 18412 17586 17072 16246 18670 17330 67 5350 500 11450 10 1 13366810 2303 -25.01 8.15 12 1.49 -689.00 2115.00 29850 20231221 -42.28 2750 20231204 526.55 23000 -25.09 20241106 8930 92.95 20240805 29850 -42.28 20231221 2750 526.55 20231204 0.07 N 321820 500 66 억 70703 N N 0 N 00 N
11 20241127 151256 57 100.00 KOSDAQ 출판.매체 N N N N N 17140 -760 5 -4.25 3360246680 192698 76.96 17940 17980 17000 23250 12530 17900 17430.57 0.53 0 -48762 18926 18412 17586 17072 16246 18670 17330 67 5350 500 11450 10 1 13366810 2291 -24.88 8.10 12 1.44 -689.00 2115.00 29850 20231221 -42.58 2750 20231204 523.27 23000 -25.48 20241106 8930 91.94 20240805 29850 -42.58 20231221 2750 523.27 20231204 0.07 N 321820 500 66 억 70703 N N 0 N 00 N
12 20241127 141250 57 100.00 KOSDAQ 출판.매체 N N N N N 17270 -630 5 -3.52 3046718800 174408 69.65 17940 17980 17000 23250 12530 17900 17461.36 0.53 0 -44965 18926 18412 17586 17072 16246 18670 17330 67 5350 500 11450 10 1 13366810 2308 -25.07 8.17 12 1.30 -689.00 2115.00 29850 20231221 -42.14 2750 20231204 528.00 23000 -24.91 20241106 8930 93.39 20240805 29850 -42.14 20231221 2750 528.00 20231204 0.07 N 321820 500 66 억 70703 N N 0 N 00 N