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
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
20241128,161259,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28200,-300,5,-1.05,8281253150,290096,66.39,28800,29450,27750,37050,19950,28500,28546.98,1.14,0,-8143,29733,29116,28383,27766,27033,29425,28075,14,8550,100,19950,50,1,13888217,3916,-24.96,77.90,12,2.09,-1130.00,362.00,49350,20231129,-42.86,21700,20241115,29.95,41850,-32.62,20240102,21700,29.95,20241115,49350,-42.86,20231129,21700,29.95,20241115,0.76,N,338220,100,13 억,,158504,N,N,226,N,00,N
20241128,151324,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27950,-550,5,-1.93,7955049850,278498,63.73,28800,29450,27750,37050,19950,28500,28564.19,1.14,0,-5893,29733,29116,28383,27766,27033,29425,28075,14,8550,100,19950,50,1,13888217,3882,-24.73,77.21,12,2.01,-1130.00,362.00,49350,20231129,-43.36,21700,20241115,28.80,41850,-33.21,20240102,21700,28.80,20241115,49350,-43.36,20231129,21700,28.80,20241115,0.76,N,338220,100,13 억,,158504,N,N,226,N,00,N
20241128,141322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27850,-650,5,-2.28,7118351200,248438,56.85,28800,29450,27850,37050,19950,28500,28652.62,1.14,0,-7071,29733,29116,28383,27766,27033,29425,28075,14,8550,100,19950,50,1,13888217,3868,-24.65,76.93,12,1.79,-1130.00,362.00,49350,20231129,-43.57,21700,20241115,28.34,41850,-33.45,20240102,21700,28.34,20241115,49350,-43.57,20231129,21700,28.34,20241115,0.76,N,338220,100,13 억,,158504,N,N,226,N,00,N
20241128,131319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27950,-550,5,-1.93,6612188850,230314,52.71,28800,29450,27850,37050,19950,28500,28709.74,1.14,0,-5549,29733,29116,28383,27766,27033,29425,28075,14,8550,100,19950,50,1,13888217,3882,-24.73,77.21,12,1.66,-1130.00,362.00,49350,20231129,-43.36,21700,20241115,28.80,41850,-33.21,20240102,21700,28.80,20241115,49350,-43.36,20231129,21700,28.80,20241115,0.76,N,338220,100,13 억,,158504,N,N,226,N,00,N
20241128,121317,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28050,-450,5,-1.58,6183661350,215049,49.21,28800,29450,27850,37050,19950,28500,28755.03,1.14,0,-6875,29733,29116,28383,27766,27033,29425,28075,14,8550,100,19950,50,1,13888217,3896,-24.82,77.49,12,1.55,-1130.00,362.00,49350,20231129,-43.16,21700,20241115,29.26,41850,-32.97,20240102,21700,29.26,20241115,49350,-43.16,20231129,21700,29.26,20241115,0.76,N,338220,100,13 억,,158504,N,N,226,N,00,N
20241128,111321,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28200,-300,5,-1.05,5316848650,184163,42.14,28800,29450,28100,37050,19950,28500,28870.97,1.14,0,-6635,29733,29116,28383,27766,27033,29425,28075,14,8550,100,19950,50,1,13888217,3916,-24.96,77.90,12,1.33,-1130.00,362.00,49350,20231129,-42.86,21700,20241115,29.95,41850,-32.62,20240102,21700,29.95,20241115,49350,-42.86,20231129,21700,29.95,20241115,0.76,N,338220,100,13 억,,158504,N,N,226,N,00,N
20241128,101319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28550,50,2,0.18,4350450850,150012,34.33,28800,29450,28400,37050,19950,28500,29001.73,1.14,0,-6711,29733,29116,28383,27766,27033,29425,28075,14,8550,100,19950,50,1,13888217,3965,-25.27,78.87,12,1.08,-1130.00,362.00,49350,20231129,-42.15,21700,20241115,31.57,41850,-31.78,20240102,21700,31.57,20241115,49350,-42.15,20231129,21700,31.57,20241115,0.76,N,338220,100,13 억,,158504,N,N,226,N,00,N
20241128,091317,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28950,450,2,1.58,2161615450,74175,16.97,28800,29450,28500,37050,19950,28500,29144.81,1.14,0,-4889,29733,29116,28383,27766,27033,29425,28075,14,8550,100,19950,50,1,13888217,4021,-25.62,79.97,12,0.53,-1130.00,362.00,49350,20231129,-41.34,21700,20241115,33.41,41850,-30.82,20240102,21700,33.41,20241115,49350,-41.34,20231129,21700,33.41,20241115,0.76,N,338220,100,13 억,,158504,N,N,226,N,00,N
20241127,161244,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28500,200,2,0.71,12374367300,434678,59.38,28300,29000,27650,36750,19850,28300,28467.99,1.42,0,-37658,31100,29700,28250,26850,25400,30400,27550,14,8450,100,19810,50,1,13888217,3958,-25.22,78.73,12,3.13,-1130.00,362.00,49350,20231129,-42.25,21700,20241115,31.34,41850,-31.90,20240102,21700,31.34,20241115,49350,-42.25,20231129,21700,31.34,20241115,0.81,N,338220,100,13 억,,197390,N,N,226,N,00,N
20241127,151311,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28450,150,2,0.53,12068168450,423938,57.92,28300,29000,27650,36750,19850,28300,28466.97,1.42,0,-36596,31100,29700,28250,26850,25400,30400,27550,14,8450,100,19810,50,1,13888217,3951,-25.18,78.59,12,3.05,-1130.00,362.00,49350,20231129,-42.35,21700,20241115,31.11,41850,-32.02,20240102,21700,31.11,20241115,49350,-42.35,20231129,21700,31.11,20241115,0.81,N,338220,100,13 억,,197390,N,N,356,N,00,N
20241127,141304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28750,450,2,1.59,10964808650,385177,52.62,28300,29000,27650,36750,19850,28300,28467.09,1.42,0,-32533,31100,29700,28250,26850,25400,30400,27550,14,8450,100,19810,50,1,13888217,3993,-25.44,79.42,12,2.77,-1130.00,362.00,49350,20231129,-41.74,21700,20241115,32.49,41850,-31.30,20240102,21700,32.49,20241115,49350,-41.74,20231129,21700,32.49,20241115,0.81,N,338220,100,13 억,,197390,N,N,356,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 161259 57 100.00 KOSDAQ 출판.매체 N N N N N 28200 -300 5 -1.05 8281253150 290096 66.39 28800 29450 27750 37050 19950 28500 28546.98 1.14 0 -8143 29733 29116 28383 27766 27033 29425 28075 14 8550 100 19950 50 1 13888217 3916 -24.96 77.90 12 2.09 -1130.00 362.00 49350 20231129 -42.86 21700 20241115 29.95 41850 -32.62 20240102 21700 29.95 20241115 49350 -42.86 20231129 21700 29.95 20241115 0.76 N 338220 100 13 억 158504 N N 226 N 00 N
3 20241128 151324 57 100.00 KOSDAQ 출판.매체 N N N N N 27950 -550 5 -1.93 7955049850 278498 63.73 28800 29450 27750 37050 19950 28500 28564.19 1.14 0 -5893 29733 29116 28383 27766 27033 29425 28075 14 8550 100 19950 50 1 13888217 3882 -24.73 77.21 12 2.01 -1130.00 362.00 49350 20231129 -43.36 21700 20241115 28.80 41850 -33.21 20240102 21700 28.80 20241115 49350 -43.36 20231129 21700 28.80 20241115 0.76 N 338220 100 13 억 158504 N N 226 N 00 N
4 20241128 141322 57 100.00 KOSDAQ 출판.매체 N N N N N 27850 -650 5 -2.28 7118351200 248438 56.85 28800 29450 27850 37050 19950 28500 28652.62 1.14 0 -7071 29733 29116 28383 27766 27033 29425 28075 14 8550 100 19950 50 1 13888217 3868 -24.65 76.93 12 1.79 -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 0.76 N 338220 100 13 억 158504 N N 226 N 00 N
5 20241128 131319 57 100.00 KOSDAQ 출판.매체 N N N N N 27950 -550 5 -1.93 6612188850 230314 52.71 28800 29450 27850 37050 19950 28500 28709.74 1.14 0 -5549 29733 29116 28383 27766 27033 29425 28075 14 8550 100 19950 50 1 13888217 3882 -24.73 77.21 12 1.66 -1130.00 362.00 49350 20231129 -43.36 21700 20241115 28.80 41850 -33.21 20240102 21700 28.80 20241115 49350 -43.36 20231129 21700 28.80 20241115 0.76 N 338220 100 13 억 158504 N N 226 N 00 N
6 20241128 121317 57 100.00 KOSDAQ 출판.매체 N N N N N 28050 -450 5 -1.58 6183661350 215049 49.21 28800 29450 27850 37050 19950 28500 28755.03 1.14 0 -6875 29733 29116 28383 27766 27033 29425 28075 14 8550 100 19950 50 1 13888217 3896 -24.82 77.49 12 1.55 -1130.00 362.00 49350 20231129 -43.16 21700 20241115 29.26 41850 -32.97 20240102 21700 29.26 20241115 49350 -43.16 20231129 21700 29.26 20241115 0.76 N 338220 100 13 억 158504 N N 226 N 00 N
7 20241128 111321 57 100.00 KOSDAQ 출판.매체 N N N N N 28200 -300 5 -1.05 5316848650 184163 42.14 28800 29450 28100 37050 19950 28500 28870.97 1.14 0 -6635 29733 29116 28383 27766 27033 29425 28075 14 8550 100 19950 50 1 13888217 3916 -24.96 77.90 12 1.33 -1130.00 362.00 49350 20231129 -42.86 21700 20241115 29.95 41850 -32.62 20240102 21700 29.95 20241115 49350 -42.86 20231129 21700 29.95 20241115 0.76 N 338220 100 13 억 158504 N N 226 N 00 N
8 20241128 101319 57 100.00 KOSDAQ 출판.매체 N N N N N 28550 50 2 0.18 4350450850 150012 34.33 28800 29450 28400 37050 19950 28500 29001.73 1.14 0 -6711 29733 29116 28383 27766 27033 29425 28075 14 8550 100 19950 50 1 13888217 3965 -25.27 78.87 12 1.08 -1130.00 362.00 49350 20231129 -42.15 21700 20241115 31.57 41850 -31.78 20240102 21700 31.57 20241115 49350 -42.15 20231129 21700 31.57 20241115 0.76 N 338220 100 13 억 158504 N N 226 N 00 N
9 20241128 091317 57 100.00 KOSDAQ 출판.매체 N N N N N 28950 450 2 1.58 2161615450 74175 16.97 28800 29450 28500 37050 19950 28500 29144.81 1.14 0 -4889 29733 29116 28383 27766 27033 29425 28075 14 8550 100 19950 50 1 13888217 4021 -25.62 79.97 12 0.53 -1130.00 362.00 49350 20231129 -41.34 21700 20241115 33.41 41850 -30.82 20240102 21700 33.41 20241115 49350 -41.34 20231129 21700 33.41 20241115 0.76 N 338220 100 13 억 158504 N N 226 N 00 N
10 20241127 161244 57 100.00 KOSDAQ 출판.매체 N N N N N 28500 200 2 0.71 12374367300 434678 59.38 28300 29000 27650 36750 19850 28300 28467.99 1.42 0 -37658 31100 29700 28250 26850 25400 30400 27550 14 8450 100 19810 50 1 13888217 3958 -25.22 78.73 12 3.13 -1130.00 362.00 49350 20231129 -42.25 21700 20241115 31.34 41850 -31.90 20240102 21700 31.34 20241115 49350 -42.25 20231129 21700 31.34 20241115 0.81 N 338220 100 13 억 197390 N N 226 N 00 N
11 20241127 151311 57 100.00 KOSDAQ 출판.매체 N N N N N 28450 150 2 0.53 12068168450 423938 57.92 28300 29000 27650 36750 19850 28300 28466.97 1.42 0 -36596 31100 29700 28250 26850 25400 30400 27550 14 8450 100 19810 50 1 13888217 3951 -25.18 78.59 12 3.05 -1130.00 362.00 49350 20231129 -42.35 21700 20241115 31.11 41850 -32.02 20240102 21700 31.11 20241115 49350 -42.35 20231129 21700 31.11 20241115 0.81 N 338220 100 13 억 197390 N N 356 N 00 N
12 20241127 141304 57 100.00 KOSDAQ 출판.매체 N N N N N 28750 450 2 1.59 10964808650 385177 52.62 28300 29000 27650 36750 19850 28300 28467.09 1.42 0 -32533 31100 29700 28250 26850 25400 30400 27550 14 8450 100 19810 50 1 13888217 3993 -25.44 79.42 12 2.77 -1130.00 362.00 49350 20231129 -41.74 21700 20241115 32.49 41850 -31.30 20240102 21700 32.49 20241115 49350 -41.74 20231129 21700 32.49 20241115 0.81 N 338220 100 13 억 197390 N N 356 N 00 N