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
046440/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
20241118,160452,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4225,45,2,1.08,108320625,25673,44.98,4155,4270,4155,5430,2930,4180,4218.97,4.05,0,-7127,4283,4231,4153,4101,4023,4257,4127,194,1250,500,3000,5,1,38825568,1640,3.76,0.46,12,0.07,1124.00,9271.00,5760,20231206,-26.65,4075,20241114,3.68,5720,-26.14,20240215,4075,3.68,20241114,5760,-26.65,20231206,4075,3.68,20241114,2.05,N,046440,500,194 억,,1570903,N,N,59,N,00,N
20241118,150456,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4215,35,2,0.84,94208840,22328,39.12,4155,4270,4155,5430,2930,4180,4219.31,4.05,0,-5708,4283,4231,4153,4101,4023,4257,4127,194,1250,500,3000,5,1,38825568,1636,3.75,0.45,12,0.06,1124.00,9271.00,5760,20231206,-26.82,4075,20241114,3.44,5720,-26.31,20240215,4075,3.44,20241114,5760,-26.82,20231206,4075,3.44,20241114,2.05,N,046440,500,194 억,,1570903,N,N,83,N,00,N
20241118,140457,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4220,40,2,0.96,79571905,18844,33.01,4155,4270,4155,5430,2930,4180,4222.67,4.05,0,-4374,4283,4231,4153,4101,4023,4257,4127,194,1250,500,3000,5,1,38825568,1638,3.75,0.46,12,0.05,1124.00,9271.00,5760,20231206,-26.74,4075,20241114,3.56,5720,-26.22,20240215,4075,3.56,20241114,5760,-26.74,20231206,4075,3.56,20241114,2.05,N,046440,500,194 억,,1570903,N,N,83,N,00,N
20241118,130455,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4230,50,2,1.20,74772160,17704,31.02,4155,4270,4155,5430,2930,4180,4223.46,4.05,0,-3862,4283,4231,4153,4101,4023,4257,4127,194,1250,500,3000,5,1,38825568,1642,3.76,0.46,12,0.05,1124.00,9271.00,5760,20231206,-26.56,4075,20241114,3.80,5720,-26.05,20240215,4075,3.80,20241114,5760,-26.56,20231206,4075,3.80,20241114,2.05,N,046440,500,194 억,,1570903,N,N,83,N,00,N
20241118,120458,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4220,40,2,0.96,62767305,14857,26.03,4155,4270,4155,5430,2930,4180,4224.76,4.05,0,-1444,4283,4231,4153,4101,4023,4257,4127,194,1250,500,3000,5,1,38825568,1638,3.75,0.46,12,0.04,1124.00,9271.00,5760,20231206,-26.74,4075,20241114,3.56,5720,-26.22,20240215,4075,3.56,20241114,5760,-26.74,20231206,4075,3.56,20241114,2.05,N,046440,500,194 억,,1570903,N,N,83,N,00,N
20241118,110456,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4230,50,2,1.20,48527845,11489,20.13,4155,4270,4155,5430,2930,4180,4223.85,4.05,0,-452,4283,4231,4153,4101,4023,4257,4127,194,1250,500,3000,5,1,38825568,1642,3.76,0.46,12,0.03,1124.00,9271.00,5760,20231206,-26.56,4075,20241114,3.80,5720,-26.05,20240215,4075,3.80,20241114,5760,-26.56,20231206,4075,3.80,20241114,2.05,N,046440,500,194 억,,1570903,N,N,83,N,00,N
20241118,100454,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4225,45,2,1.08,37064640,8787,15.39,4155,4270,4155,5430,2930,4180,4218.12,4.05,0,602,4283,4231,4153,4101,4023,4257,4127,194,1250,500,3000,5,1,38825568,1640,3.76,0.46,12,0.02,1124.00,9271.00,5760,20231206,-26.65,4075,20241114,3.68,5720,-26.14,20240215,4075,3.68,20241114,5760,-26.65,20231206,4075,3.68,20241114,2.05,N,046440,500,194 억,,1570903,N,N,83,N,00,N
20241118,090451,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4200,20,2,0.48,4828070,1160,2.03,4155,4200,4155,5430,2930,4180,4162.13,4.05,0,252,4283,4231,4153,4101,4023,4257,4127,194,1250,500,3000,5,1,38825568,1631,3.74,0.45,12,0.00,1124.00,9271.00,5760,20231206,-27.08,4075,20241114,3.07,5720,-26.57,20240215,4075,3.07,20241114,5760,-27.08,20231206,4075,3.07,20241114,2.05,N,046440,500,194 억,,1570903,N,N,83,N,00,N
20241115,160506,55,60.00,KOSDAQ,신저가,출판.매체,N,N,N,Y,60,N,4180,90,2,2.20,235372285,57077,98.26,4080,4205,4075,5310,2865,4090,4122.67,4.03,0,7226,4240,4165,4120,4045,4000,4142,4022,194,1220,500,2940,5,1,38825568,1623,3.72,0.45,12,0.15,1124.00,9271.00,5760,20231206,-27.43,4075,20241115,2.58,5720,-26.92,20240215,4075,2.58,20241115,5760,-27.43,20231206,4075,2.58,20241115,2.05,N,046440,500,194 억,,1564863,N,N,83,N,00,N
20241115,150517,55,60.00,KOSDAQ,신저가,출판.매체,N,N,N,Y,60,N,4190,100,2,2.44,218416145,53022,91.28,4080,4205,4075,5310,2865,4090,4119.35,4.03,0,6716,4240,4165,4120,4045,4000,4142,4022,194,1220,500,2940,5,1,38825568,1627,3.73,0.45,12,0.14,1124.00,9271.00,5760,20231206,-27.26,4075,20241115,2.82,5720,-26.75,20240215,4075,2.82,20241115,5760,-27.26,20231206,4075,2.82,20241115,2.05,N,046440,500,194 억,,1564863,N,N,0,N,00,N
20241115,140513,55,60.00,KOSDAQ,신저가,출판.매체,N,N,N,Y,60,N,4150,60,2,1.47,182172940,44333,76.32,4080,4165,4075,5310,2865,4090,4109.19,4.03,0,3493,4240,4165,4120,4045,4000,4142,4022,194,1220,500,2940,5,1,38825568,1611,3.69,0.45,12,0.11,1124.00,9271.00,5760,20231206,-27.95,4075,20241115,1.84,5720,-27.45,20240215,4075,1.84,20241115,5760,-27.95,20231206,4075,1.84,20241115,2.05,N,046440,500,194 억,,1564863,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 20241118 160452 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4225 45 2 1.08 108320625 25673 44.98 4155 4270 4155 5430 2930 4180 4218.97 4.05 0 -7127 4283 4231 4153 4101 4023 4257 4127 194 1250 500 3000 5 1 38825568 1640 3.76 0.46 12 0.07 1124.00 9271.00 5760 20231206 -26.65 4075 20241114 3.68 5720 -26.14 20240215 4075 3.68 20241114 5760 -26.65 20231206 4075 3.68 20241114 2.05 N 046440 500 194 억 1570903 N N 59 N 00 N
3 20241118 150456 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4215 35 2 0.84 94208840 22328 39.12 4155 4270 4155 5430 2930 4180 4219.31 4.05 0 -5708 4283 4231 4153 4101 4023 4257 4127 194 1250 500 3000 5 1 38825568 1636 3.75 0.45 12 0.06 1124.00 9271.00 5760 20231206 -26.82 4075 20241114 3.44 5720 -26.31 20240215 4075 3.44 20241114 5760 -26.82 20231206 4075 3.44 20241114 2.05 N 046440 500 194 억 1570903 N N 83 N 00 N
4 20241118 140457 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4220 40 2 0.96 79571905 18844 33.01 4155 4270 4155 5430 2930 4180 4222.67 4.05 0 -4374 4283 4231 4153 4101 4023 4257 4127 194 1250 500 3000 5 1 38825568 1638 3.75 0.46 12 0.05 1124.00 9271.00 5760 20231206 -26.74 4075 20241114 3.56 5720 -26.22 20240215 4075 3.56 20241114 5760 -26.74 20231206 4075 3.56 20241114 2.05 N 046440 500 194 억 1570903 N N 83 N 00 N
5 20241118 130455 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4230 50 2 1.20 74772160 17704 31.02 4155 4270 4155 5430 2930 4180 4223.46 4.05 0 -3862 4283 4231 4153 4101 4023 4257 4127 194 1250 500 3000 5 1 38825568 1642 3.76 0.46 12 0.05 1124.00 9271.00 5760 20231206 -26.56 4075 20241114 3.80 5720 -26.05 20240215 4075 3.80 20241114 5760 -26.56 20231206 4075 3.80 20241114 2.05 N 046440 500 194 억 1570903 N N 83 N 00 N
6 20241118 120458 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4220 40 2 0.96 62767305 14857 26.03 4155 4270 4155 5430 2930 4180 4224.76 4.05 0 -1444 4283 4231 4153 4101 4023 4257 4127 194 1250 500 3000 5 1 38825568 1638 3.75 0.46 12 0.04 1124.00 9271.00 5760 20231206 -26.74 4075 20241114 3.56 5720 -26.22 20240215 4075 3.56 20241114 5760 -26.74 20231206 4075 3.56 20241114 2.05 N 046440 500 194 억 1570903 N N 83 N 00 N
7 20241118 110456 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4230 50 2 1.20 48527845 11489 20.13 4155 4270 4155 5430 2930 4180 4223.85 4.05 0 -452 4283 4231 4153 4101 4023 4257 4127 194 1250 500 3000 5 1 38825568 1642 3.76 0.46 12 0.03 1124.00 9271.00 5760 20231206 -26.56 4075 20241114 3.80 5720 -26.05 20240215 4075 3.80 20241114 5760 -26.56 20231206 4075 3.80 20241114 2.05 N 046440 500 194 억 1570903 N N 83 N 00 N
8 20241118 100454 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4225 45 2 1.08 37064640 8787 15.39 4155 4270 4155 5430 2930 4180 4218.12 4.05 0 602 4283 4231 4153 4101 4023 4257 4127 194 1250 500 3000 5 1 38825568 1640 3.76 0.46 12 0.02 1124.00 9271.00 5760 20231206 -26.65 4075 20241114 3.68 5720 -26.14 20240215 4075 3.68 20241114 5760 -26.65 20231206 4075 3.68 20241114 2.05 N 046440 500 194 억 1570903 N N 83 N 00 N
9 20241118 090451 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4200 20 2 0.48 4828070 1160 2.03 4155 4200 4155 5430 2930 4180 4162.13 4.05 0 252 4283 4231 4153 4101 4023 4257 4127 194 1250 500 3000 5 1 38825568 1631 3.74 0.45 12 0.00 1124.00 9271.00 5760 20231206 -27.08 4075 20241114 3.07 5720 -26.57 20240215 4075 3.07 20241114 5760 -27.08 20231206 4075 3.07 20241114 2.05 N 046440 500 194 억 1570903 N N 83 N 00 N
10 20241115 160506 55 60.00 KOSDAQ 신저가 출판.매체 N N N Y 60 N 4180 90 2 2.20 235372285 57077 98.26 4080 4205 4075 5310 2865 4090 4122.67 4.03 0 7226 4240 4165 4120 4045 4000 4142 4022 194 1220 500 2940 5 1 38825568 1623 3.72 0.45 12 0.15 1124.00 9271.00 5760 20231206 -27.43 4075 20241115 2.58 5720 -26.92 20240215 4075 2.58 20241115 5760 -27.43 20231206 4075 2.58 20241115 2.05 N 046440 500 194 억 1564863 N N 83 N 00 N
11 20241115 150517 55 60.00 KOSDAQ 신저가 출판.매체 N N N Y 60 N 4190 100 2 2.44 218416145 53022 91.28 4080 4205 4075 5310 2865 4090 4119.35 4.03 0 6716 4240 4165 4120 4045 4000 4142 4022 194 1220 500 2940 5 1 38825568 1627 3.73 0.45 12 0.14 1124.00 9271.00 5760 20231206 -27.26 4075 20241115 2.82 5720 -26.75 20240215 4075 2.82 20241115 5760 -27.26 20231206 4075 2.82 20241115 2.05 N 046440 500 194 억 1564863 N N 0 N 00 N
12 20241115 140513 55 60.00 KOSDAQ 신저가 출판.매체 N N N Y 60 N 4150 60 2 1.47 182172940 44333 76.32 4080 4165 4075 5310 2865 4090 4109.19 4.03 0 3493 4240 4165 4120 4045 4000 4142 4022 194 1220 500 2940 5 1 38825568 1611 3.69 0.45 12 0.11 1124.00 9271.00 5760 20231206 -27.95 4075 20241115 1.84 5720 -27.45 20240215 4075 1.84 20241115 5760 -27.95 20231206 4075 1.84 20241115 2.05 N 046440 500 194 억 1564863 N N 0 N 00 N