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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
402030/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
20241118,161139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21350,2790,2,15.03,8583537070,416290,484.55,18790,21500,18790,24100,13000,18560,20616.54,0.13,0,8671,20446,19502,18756,17812,17066,19130,17440,57,5540,500,12990,50,1,11452888,2445,-24.71,7.76,12,3.63,-864.00,2751.00,42000,20240122,-49.17,12360,20240909,72.73,42000,-49.17,20240122,12360,72.73,20240909,42000,-49.17,20240122,12360,72.73,20240909,0.35,N,402030,500,57 억,,15424,N,N,332,N,00,N
20241118,151155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21300,2740,2,14.76,7732436120,376373,438.09,18790,21500,18790,24100,13000,18560,20545.99,0.13,0,11734,20446,19502,18756,17812,17066,19130,17440,57,5540,500,12990,50,1,11452888,2439,-24.65,7.74,12,3.29,-864.00,2751.00,42000,20240122,-49.29,12360,20240909,72.33,42000,-49.29,20240122,12360,72.33,20240909,42000,-49.29,20240122,12360,72.33,20240909,0.35,N,402030,500,57 억,,15424,N,N,8,N,00,N
20241118,141157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20400,1840,2,9.91,6674314720,325627,379.02,18790,21500,18790,24100,13000,18560,20498.36,0.13,0,10465,20446,19502,18756,17812,17066,19130,17440,57,5540,500,12990,50,1,11452888,2336,-23.61,7.42,12,2.84,-864.00,2751.00,42000,20240122,-51.43,12360,20240909,65.05,42000,-51.43,20240122,12360,65.05,20240909,42000,-51.43,20240122,12360,65.05,20240909,0.35,N,402030,500,57 억,,15424,N,N,8,N,00,N
20241118,131147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20200,1640,2,8.84,5245509320,256583,298.66,18790,21500,18790,24100,13000,18560,20445.63,0.13,0,20585,20446,19502,18756,17812,17066,19130,17440,57,5540,500,12990,50,1,11452888,2313,-23.38,7.34,12,2.24,-864.00,2751.00,42000,20240122,-51.90,12360,20240909,63.43,42000,-51.90,20240122,12360,63.43,20240909,42000,-51.90,20240122,12360,63.43,20240909,0.35,N,402030,500,57 억,,15424,N,N,8,N,00,N
20241118,121153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20150,1590,2,8.57,4934997660,241135,280.68,18790,21500,18790,24100,13000,18560,20467.77,0.13,0,19121,20446,19502,18756,17812,17066,19130,17440,57,5540,500,12990,50,1,11452888,2308,-23.32,7.32,12,2.11,-864.00,2751.00,42000,20240122,-52.02,12360,20240909,63.03,42000,-52.02,20240122,12360,63.03,20240909,42000,-52.02,20240122,12360,63.03,20240909,0.35,N,402030,500,57 억,,15424,N,N,8,N,00,N
20241118,111153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20100,1540,2,8.30,4645514910,226860,264.06,18790,21500,18790,24100,13000,18560,20479.66,0.13,0,19025,20446,19502,18756,17812,17066,19130,17440,57,5540,500,12990,50,1,11452888,2302,-23.26,7.31,12,1.98,-864.00,2751.00,42000,20240122,-52.14,12360,20240909,62.62,42000,-52.14,20240122,12360,62.62,20240909,42000,-52.14,20240122,12360,62.62,20240909,0.35,N,402030,500,57 억,,15424,N,N,8,N,00,N
20241118,101141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20000,1440,2,7.76,4198113190,204461,237.99,18790,21500,18790,24100,13000,18560,20535.11,0.13,0,18421,20446,19502,18756,17812,17066,19130,17440,57,5540,500,12990,50,1,11452888,2291,-23.15,7.27,12,1.79,-864.00,2751.00,42000,20240122,-52.38,12360,20240909,61.81,42000,-52.38,20240122,12360,61.81,20240909,42000,-52.38,20240122,12360,61.81,20240909,0.35,N,402030,500,57 억,,15424,N,N,8,N,00,N
20241118,091140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20650,2090,2,11.26,982948990,49213,57.28,18790,20650,18790,24100,13000,18560,19980.90,0.13,0,7492,20446,19502,18756,17812,17066,19130,17440,57,5540,500,12990,50,1,11452888,2365,-23.90,7.51,12,0.43,-864.00,2751.00,42000,20240122,-50.83,12360,20240909,67.07,42000,-50.83,20240122,12360,67.07,20240909,42000,-50.83,20240122,12360,67.07,20240909,0.35,N,402030,500,57 억,,15424,Y,N,8,N,00,N
20241115,161230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18560,-340,5,-1.80,1594373910,85441,118.15,18810,19700,18010,24550,13230,18900,18660.63,0.17,0,-3846,19846,19372,18586,18112,17326,19610,18350,57,5650,500,13230,10,1,11452888,2126,-21.48,6.75,12,0.75,-864.00,2751.00,42000,20240122,-55.81,12360,20240909,50.16,42000,-55.81,20240122,12360,50.16,20240909,42000,-55.81,20240122,12360,50.16,20240909,0.37,N,402030,500,57 억,,19330,N,N,8,N,00,N
20241115,151300,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18700,-200,5,-1.06,1547249040,82905,114.64,18810,19700,18010,24550,13230,18900,18662.92,0.17,0,-4146,19846,19372,18586,18112,17326,19610,18350,57,5650,500,13230,10,1,11452888,2142,-21.64,6.80,12,0.72,-864.00,2751.00,42000,20240122,-55.48,12360,20240909,51.29,42000,-55.48,20240122,12360,51.29,20240909,42000,-55.48,20240122,12360,51.29,20240909,0.37,N,402030,500,57 억,,19330,N,N,84,N,00,N
20241115,141245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18570,-330,5,-1.75,1389112350,74424,102.91,18810,19700,18010,24550,13230,18900,18664.84,0.17,0,-4579,19846,19372,18586,18112,17326,19610,18350,57,5650,500,13230,10,1,11452888,2127,-21.49,6.75,12,0.65,-864.00,2751.00,42000,20240122,-55.79,12360,20240909,50.24,42000,-55.79,20240122,12360,50.24,20240909,42000,-55.79,20240122,12360,50.24,20240909,0.37,N,402030,500,57 억,,19330,N,N,84,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 20241118 161139 57 100.00 KOSDAQ 출판.매체 N N N N N 21350 2790 2 15.03 8583537070 416290 484.55 18790 21500 18790 24100 13000 18560 20616.54 0.13 0 8671 20446 19502 18756 17812 17066 19130 17440 57 5540 500 12990 50 1 11452888 2445 -24.71 7.76 12 3.63 -864.00 2751.00 42000 20240122 -49.17 12360 20240909 72.73 42000 -49.17 20240122 12360 72.73 20240909 42000 -49.17 20240122 12360 72.73 20240909 0.35 N 402030 500 57 억 15424 N N 332 N 00 N
3 20241118 151155 57 100.00 KOSDAQ 출판.매체 N N N N N 21300 2740 2 14.76 7732436120 376373 438.09 18790 21500 18790 24100 13000 18560 20545.99 0.13 0 11734 20446 19502 18756 17812 17066 19130 17440 57 5540 500 12990 50 1 11452888 2439 -24.65 7.74 12 3.29 -864.00 2751.00 42000 20240122 -49.29 12360 20240909 72.33 42000 -49.29 20240122 12360 72.33 20240909 42000 -49.29 20240122 12360 72.33 20240909 0.35 N 402030 500 57 억 15424 N N 8 N 00 N
4 20241118 141157 57 100.00 KOSDAQ 출판.매체 N N N N N 20400 1840 2 9.91 6674314720 325627 379.02 18790 21500 18790 24100 13000 18560 20498.36 0.13 0 10465 20446 19502 18756 17812 17066 19130 17440 57 5540 500 12990 50 1 11452888 2336 -23.61 7.42 12 2.84 -864.00 2751.00 42000 20240122 -51.43 12360 20240909 65.05 42000 -51.43 20240122 12360 65.05 20240909 42000 -51.43 20240122 12360 65.05 20240909 0.35 N 402030 500 57 억 15424 N N 8 N 00 N
5 20241118 131147 57 100.00 KOSDAQ 출판.매체 N N N N N 20200 1640 2 8.84 5245509320 256583 298.66 18790 21500 18790 24100 13000 18560 20445.63 0.13 0 20585 20446 19502 18756 17812 17066 19130 17440 57 5540 500 12990 50 1 11452888 2313 -23.38 7.34 12 2.24 -864.00 2751.00 42000 20240122 -51.90 12360 20240909 63.43 42000 -51.90 20240122 12360 63.43 20240909 42000 -51.90 20240122 12360 63.43 20240909 0.35 N 402030 500 57 억 15424 N N 8 N 00 N
6 20241118 121153 57 100.00 KOSDAQ 출판.매체 N N N N N 20150 1590 2 8.57 4934997660 241135 280.68 18790 21500 18790 24100 13000 18560 20467.77 0.13 0 19121 20446 19502 18756 17812 17066 19130 17440 57 5540 500 12990 50 1 11452888 2308 -23.32 7.32 12 2.11 -864.00 2751.00 42000 20240122 -52.02 12360 20240909 63.03 42000 -52.02 20240122 12360 63.03 20240909 42000 -52.02 20240122 12360 63.03 20240909 0.35 N 402030 500 57 억 15424 N N 8 N 00 N
7 20241118 111153 57 100.00 KOSDAQ 출판.매체 N N N N N 20100 1540 2 8.30 4645514910 226860 264.06 18790 21500 18790 24100 13000 18560 20479.66 0.13 0 19025 20446 19502 18756 17812 17066 19130 17440 57 5540 500 12990 50 1 11452888 2302 -23.26 7.31 12 1.98 -864.00 2751.00 42000 20240122 -52.14 12360 20240909 62.62 42000 -52.14 20240122 12360 62.62 20240909 42000 -52.14 20240122 12360 62.62 20240909 0.35 N 402030 500 57 억 15424 N N 8 N 00 N
8 20241118 101141 57 100.00 KOSDAQ 출판.매체 N N N N N 20000 1440 2 7.76 4198113190 204461 237.99 18790 21500 18790 24100 13000 18560 20535.11 0.13 0 18421 20446 19502 18756 17812 17066 19130 17440 57 5540 500 12990 50 1 11452888 2291 -23.15 7.27 12 1.79 -864.00 2751.00 42000 20240122 -52.38 12360 20240909 61.81 42000 -52.38 20240122 12360 61.81 20240909 42000 -52.38 20240122 12360 61.81 20240909 0.35 N 402030 500 57 억 15424 N N 8 N 00 N
9 20241118 091140 57 100.00 KOSDAQ 출판.매체 N N N N N 20650 2090 2 11.26 982948990 49213 57.28 18790 20650 18790 24100 13000 18560 19980.90 0.13 0 7492 20446 19502 18756 17812 17066 19130 17440 57 5540 500 12990 50 1 11452888 2365 -23.90 7.51 12 0.43 -864.00 2751.00 42000 20240122 -50.83 12360 20240909 67.07 42000 -50.83 20240122 12360 67.07 20240909 42000 -50.83 20240122 12360 67.07 20240909 0.35 N 402030 500 57 억 15424 Y N 8 N 00 N
10 20241115 161230 57 100.00 KOSDAQ 출판.매체 N N N N N 18560 -340 5 -1.80 1594373910 85441 118.15 18810 19700 18010 24550 13230 18900 18660.63 0.17 0 -3846 19846 19372 18586 18112 17326 19610 18350 57 5650 500 13230 10 1 11452888 2126 -21.48 6.75 12 0.75 -864.00 2751.00 42000 20240122 -55.81 12360 20240909 50.16 42000 -55.81 20240122 12360 50.16 20240909 42000 -55.81 20240122 12360 50.16 20240909 0.37 N 402030 500 57 억 19330 N N 8 N 00 N
11 20241115 151300 57 100.00 KOSDAQ 출판.매체 N N N N N 18700 -200 5 -1.06 1547249040 82905 114.64 18810 19700 18010 24550 13230 18900 18662.92 0.17 0 -4146 19846 19372 18586 18112 17326 19610 18350 57 5650 500 13230 10 1 11452888 2142 -21.64 6.80 12 0.72 -864.00 2751.00 42000 20240122 -55.48 12360 20240909 51.29 42000 -55.48 20240122 12360 51.29 20240909 42000 -55.48 20240122 12360 51.29 20240909 0.37 N 402030 500 57 억 19330 N N 84 N 00 N
12 20241115 141245 57 100.00 KOSDAQ 출판.매체 N N N N N 18570 -330 5 -1.75 1389112350 74424 102.91 18810 19700 18010 24550 13230 18900 18664.84 0.17 0 -4579 19846 19372 18586 18112 17326 19610 18350 57 5650 500 13230 10 1 11452888 2127 -21.49 6.75 12 0.65 -864.00 2751.00 42000 20240122 -55.79 12360 20240909 50.24 42000 -55.79 20240122 12360 50.24 20240909 42000 -55.79 20240122 12360 50.24 20240909 0.37 N 402030 500 57 억 19330 N N 84 N 00 N