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
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
20241121,161219,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19070,-230,5,-1.19,1701853980,87024,82.82,19800,20400,19010,25050,13510,19300,19558.61,0.19,0,-3659,21813,20556,19893,18636,17973,20225,18305,57,5750,500,13510,10,1,11452888,2184,-22.07,6.93,12,0.76,-864.00,2751.00,42000,20240122,-54.60,12360,20240909,54.29,42000,-54.60,20240122,12360,54.29,20240909,42000,-54.60,20240122,12360,54.29,20240909,0.38,N,402030,500,57 억,,21430,N,N,90,N,00,N
20241121,151242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19130,-170,5,-0.88,1653555350,84494,80.41,19800,20400,19010,25050,13510,19300,19571.48,0.19,0,-3594,21813,20556,19893,18636,17973,20225,18305,57,5750,500,13510,10,1,11452888,2191,-22.14,6.95,12,0.74,-864.00,2751.00,42000,20240122,-54.45,12360,20240909,54.77,42000,-54.45,20240122,12360,54.77,20240909,42000,-54.45,20240122,12360,54.77,20240909,0.38,N,402030,500,57 억,,21430,N,N,172,N,00,N
20241121,141241,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19100,-200,5,-1.04,1577269170,80513,76.62,19800,20400,19010,25050,13510,19300,19591.81,0.19,0,-3284,21813,20556,19893,18636,17973,20225,18305,57,5750,500,13510,10,1,11452888,2188,-22.11,6.94,12,0.70,-864.00,2751.00,42000,20240122,-54.52,12360,20240909,54.53,42000,-54.52,20240122,12360,54.53,20240909,42000,-54.52,20240122,12360,54.53,20240909,0.38,N,402030,500,57 억,,21430,N,N,172,N,00,N
20241121,131232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19410,110,2,0.57,1377282850,70178,66.79,19800,20400,19010,25050,13510,19300,19627.58,0.19,0,-2213,21813,20556,19893,18636,17973,20225,18305,57,5750,500,13510,10,1,11452888,2223,-22.47,7.06,12,0.61,-864.00,2751.00,42000,20240122,-53.79,12360,20240909,57.04,42000,-53.79,20240122,12360,57.04,20240909,42000,-53.79,20240122,12360,57.04,20240909,0.38,N,402030,500,57 억,,21430,N,N,172,N,00,N
20241121,121234,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19270,-30,5,-0.16,1325846600,67512,64.25,19800,20400,19010,25050,13510,19300,19640.86,0.19,0,-2887,21813,20556,19893,18636,17973,20225,18305,57,5750,500,13510,10,1,11452888,2207,-22.30,7.00,12,0.59,-864.00,2751.00,42000,20240122,-54.12,12360,20240909,55.91,42000,-54.12,20240122,12360,55.91,20240909,42000,-54.12,20240122,12360,55.91,20240909,0.38,N,402030,500,57 억,,21430,N,N,172,N,00,N
20241121,111238,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19120,-180,5,-0.93,1264498900,64322,61.21,19800,20400,19010,25050,13510,19300,19661.31,0.19,0,-2184,21813,20556,19893,18636,17973,20225,18305,57,5750,500,13510,10,1,11452888,2190,-22.13,6.95,12,0.56,-864.00,2751.00,42000,20240122,-54.48,12360,20240909,54.69,42000,-54.48,20240122,12360,54.69,20240909,42000,-54.48,20240122,12360,54.69,20240909,0.38,N,402030,500,57 억,,21430,N,N,172,N,00,N
20241121,101237,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19250,-50,5,-0.26,1117215320,56606,53.87,19800,20400,19010,25050,13510,19300,19740.05,0.19,0,-2908,21813,20556,19893,18636,17973,20225,18305,57,5750,500,13510,10,1,11452888,2205,-22.28,7.00,12,0.49,-864.00,2751.00,42000,20240122,-54.17,12360,20240909,55.74,42000,-54.17,20240122,12360,55.74,20240909,42000,-54.17,20240122,12360,55.74,20240909,0.38,N,402030,500,57 억,,21430,N,N,172,N,00,N
20241121,091238,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19620,320,2,1.66,688674930,34501,32.83,19800,20400,19010,25050,13510,19300,19969.40,0.19,0,1433,21813,20556,19893,18636,17973,20225,18305,57,5750,500,13510,10,1,11452888,2247,-22.71,7.13,12,0.30,-864.00,2751.00,42000,20240122,-53.29,12360,20240909,58.74,42000,-53.29,20240122,12360,58.74,20240909,42000,-53.29,20240122,12360,58.74,20240909,0.38,N,402030,500,57 억,,21430,N,N,172,N,00,N
20241120,161225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19300,-1350,5,-6.54,2059345650,103515,63.08,20700,21150,19230,26800,14500,20650,19896.01,0.19,0,-252,22316,21482,20866,20032,19416,21175,19725,57,6150,500,14450,10,1,11452888,2210,-22.34,7.02,12,0.90,-864.00,2751.00,42000,20240122,-54.05,12360,20240909,56.15,42000,-54.05,20240122,12360,56.15,20240909,42000,-54.05,20240122,12360,56.15,20240909,0.33,N,402030,500,57 억,,21712,N,N,172,N,00,N
20241120,151242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19330,-1320,5,-6.39,1940052920,97332,59.31,20700,21150,19330,26800,14500,20650,19931.95,0.19,0,-2321,22316,21482,20866,20032,19416,21175,19725,57,6150,500,14450,10,1,11452888,2214,-22.37,7.03,12,0.85,-864.00,2751.00,42000,20240122,-53.98,12360,20240909,56.39,42000,-53.98,20240122,12360,56.39,20240909,42000,-53.98,20240122,12360,56.39,20240909,0.33,N,402030,500,57 억,,21712,N,N,222,N,00,N
20241120,141244,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19650,-1000,5,-4.84,1723963630,86273,52.57,20700,21150,19490,26800,14500,20650,19982.27,0.19,0,176,22316,21482,20866,20032,19416,21175,19725,57,6150,500,14450,10,1,11452888,2250,-22.74,7.14,12,0.75,-864.00,2751.00,42000,20240122,-53.21,12360,20240909,58.98,42000,-53.21,20240122,12360,58.98,20240909,42000,-53.21,20240122,12360,58.98,20240909,0.33,N,402030,500,57 억,,21712,N,N,222,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 161219 57 100.00 KOSDAQ 출판.매체 N N N N N 19070 -230 5 -1.19 1701853980 87024 82.82 19800 20400 19010 25050 13510 19300 19558.61 0.19 0 -3659 21813 20556 19893 18636 17973 20225 18305 57 5750 500 13510 10 1 11452888 2184 -22.07 6.93 12 0.76 -864.00 2751.00 42000 20240122 -54.60 12360 20240909 54.29 42000 -54.60 20240122 12360 54.29 20240909 42000 -54.60 20240122 12360 54.29 20240909 0.38 N 402030 500 57 억 21430 N N 90 N 00 N
3 20241121 151242 57 100.00 KOSDAQ 출판.매체 N N N N N 19130 -170 5 -0.88 1653555350 84494 80.41 19800 20400 19010 25050 13510 19300 19571.48 0.19 0 -3594 21813 20556 19893 18636 17973 20225 18305 57 5750 500 13510 10 1 11452888 2191 -22.14 6.95 12 0.74 -864.00 2751.00 42000 20240122 -54.45 12360 20240909 54.77 42000 -54.45 20240122 12360 54.77 20240909 42000 -54.45 20240122 12360 54.77 20240909 0.38 N 402030 500 57 억 21430 N N 172 N 00 N
4 20241121 141241 57 100.00 KOSDAQ 출판.매체 N N N N N 19100 -200 5 -1.04 1577269170 80513 76.62 19800 20400 19010 25050 13510 19300 19591.81 0.19 0 -3284 21813 20556 19893 18636 17973 20225 18305 57 5750 500 13510 10 1 11452888 2188 -22.11 6.94 12 0.70 -864.00 2751.00 42000 20240122 -54.52 12360 20240909 54.53 42000 -54.52 20240122 12360 54.53 20240909 42000 -54.52 20240122 12360 54.53 20240909 0.38 N 402030 500 57 억 21430 N N 172 N 00 N
5 20241121 131232 57 100.00 KOSDAQ 출판.매체 N N N N N 19410 110 2 0.57 1377282850 70178 66.79 19800 20400 19010 25050 13510 19300 19627.58 0.19 0 -2213 21813 20556 19893 18636 17973 20225 18305 57 5750 500 13510 10 1 11452888 2223 -22.47 7.06 12 0.61 -864.00 2751.00 42000 20240122 -53.79 12360 20240909 57.04 42000 -53.79 20240122 12360 57.04 20240909 42000 -53.79 20240122 12360 57.04 20240909 0.38 N 402030 500 57 억 21430 N N 172 N 00 N
6 20241121 121234 57 100.00 KOSDAQ 출판.매체 N N N N N 19270 -30 5 -0.16 1325846600 67512 64.25 19800 20400 19010 25050 13510 19300 19640.86 0.19 0 -2887 21813 20556 19893 18636 17973 20225 18305 57 5750 500 13510 10 1 11452888 2207 -22.30 7.00 12 0.59 -864.00 2751.00 42000 20240122 -54.12 12360 20240909 55.91 42000 -54.12 20240122 12360 55.91 20240909 42000 -54.12 20240122 12360 55.91 20240909 0.38 N 402030 500 57 억 21430 N N 172 N 00 N
7 20241121 111238 57 100.00 KOSDAQ 출판.매체 N N N N N 19120 -180 5 -0.93 1264498900 64322 61.21 19800 20400 19010 25050 13510 19300 19661.31 0.19 0 -2184 21813 20556 19893 18636 17973 20225 18305 57 5750 500 13510 10 1 11452888 2190 -22.13 6.95 12 0.56 -864.00 2751.00 42000 20240122 -54.48 12360 20240909 54.69 42000 -54.48 20240122 12360 54.69 20240909 42000 -54.48 20240122 12360 54.69 20240909 0.38 N 402030 500 57 억 21430 N N 172 N 00 N
8 20241121 101237 57 100.00 KOSDAQ 출판.매체 N N N N N 19250 -50 5 -0.26 1117215320 56606 53.87 19800 20400 19010 25050 13510 19300 19740.05 0.19 0 -2908 21813 20556 19893 18636 17973 20225 18305 57 5750 500 13510 10 1 11452888 2205 -22.28 7.00 12 0.49 -864.00 2751.00 42000 20240122 -54.17 12360 20240909 55.74 42000 -54.17 20240122 12360 55.74 20240909 42000 -54.17 20240122 12360 55.74 20240909 0.38 N 402030 500 57 억 21430 N N 172 N 00 N
9 20241121 091238 57 100.00 KOSDAQ 출판.매체 N N N N N 19620 320 2 1.66 688674930 34501 32.83 19800 20400 19010 25050 13510 19300 19969.40 0.19 0 1433 21813 20556 19893 18636 17973 20225 18305 57 5750 500 13510 10 1 11452888 2247 -22.71 7.13 12 0.30 -864.00 2751.00 42000 20240122 -53.29 12360 20240909 58.74 42000 -53.29 20240122 12360 58.74 20240909 42000 -53.29 20240122 12360 58.74 20240909 0.38 N 402030 500 57 억 21430 N N 172 N 00 N
10 20241120 161225 57 100.00 KOSDAQ 출판.매체 N N N N N 19300 -1350 5 -6.54 2059345650 103515 63.08 20700 21150 19230 26800 14500 20650 19896.01 0.19 0 -252 22316 21482 20866 20032 19416 21175 19725 57 6150 500 14450 10 1 11452888 2210 -22.34 7.02 12 0.90 -864.00 2751.00 42000 20240122 -54.05 12360 20240909 56.15 42000 -54.05 20240122 12360 56.15 20240909 42000 -54.05 20240122 12360 56.15 20240909 0.33 N 402030 500 57 억 21712 N N 172 N 00 N
11 20241120 151242 57 100.00 KOSDAQ 출판.매체 N N N N N 19330 -1320 5 -6.39 1940052920 97332 59.31 20700 21150 19330 26800 14500 20650 19931.95 0.19 0 -2321 22316 21482 20866 20032 19416 21175 19725 57 6150 500 14450 10 1 11452888 2214 -22.37 7.03 12 0.85 -864.00 2751.00 42000 20240122 -53.98 12360 20240909 56.39 42000 -53.98 20240122 12360 56.39 20240909 42000 -53.98 20240122 12360 56.39 20240909 0.33 N 402030 500 57 억 21712 N N 222 N 00 N
12 20241120 141244 57 100.00 KOSDAQ 출판.매체 N N N N N 19650 -1000 5 -4.84 1723963630 86273 52.57 20700 21150 19490 26800 14500 20650 19982.27 0.19 0 176 22316 21482 20866 20032 19416 21175 19725 57 6150 500 14450 10 1 11452888 2250 -22.74 7.14 12 0.75 -864.00 2751.00 42000 20240122 -53.21 12360 20240909 58.98 42000 -53.21 20240122 12360 58.98 20240909 42000 -53.21 20240122 12360 58.98 20240909 0.33 N 402030 500 57 억 21712 N N 222 N 00 N