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
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
20241121,160505,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4215,15,2,0.36,137496605,32768,123.52,4200,4215,4180,5460,2940,4200,4196.05,3.98,0,-2318,4226,4212,4196,4182,4166,4215,4185,194,1260,500,3020,5,1,38825568,1636,3.75,0.45,12,0.08,1124.00,9271.00,5760,20231206,-26.82,4075,20241114,3.44,5720,-26.31,20240215,4075,3.44,20241114,5760,-26.82,20231206,4075,3.44,20241114,2.02,N,046440,500,194 억,,1546832,N,N,9,N,00,N
20241121,150515,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4205,5,2,0.12,121883570,29057,109.53,4200,4215,4180,5460,2940,4200,4194.61,3.98,0,-1646,4226,4212,4196,4182,4166,4215,4185,194,1260,500,3020,5,1,38825568,1633,3.74,0.45,12,0.07,1124.00,9271.00,5760,20231206,-27.00,4075,20241114,3.19,5720,-26.49,20240215,4075,3.19,20241114,5760,-27.00,20231206,4075,3.19,20241114,2.02,N,046440,500,194 억,,1546832,N,N,17,N,00,N
20241121,140514,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4210,10,2,0.24,82227080,19598,73.87,4200,4215,4185,5460,2940,4200,4195.66,3.98,0,-3961,4226,4212,4196,4182,4166,4215,4185,194,1260,500,3020,5,1,38825568,1635,3.75,0.45,12,0.05,1124.00,9271.00,5760,20231206,-26.91,4075,20241114,3.31,5720,-26.40,20240215,4075,3.31,20241114,5760,-26.91,20231206,4075,3.31,20241114,2.02,N,046440,500,194 억,,1546832,N,N,17,N,00,N
20241121,130510,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4190,-10,5,-0.24,73415420,17501,65.97,4200,4215,4185,5460,2940,4200,4194.89,3.98,0,-3943,4226,4212,4196,4182,4166,4215,4185,194,1260,500,3020,5,1,38825568,1627,3.73,0.45,12,0.05,1124.00,9271.00,5760,20231206,-27.26,4075,20241114,2.82,5720,-26.75,20240215,4075,2.82,20241114,5760,-27.26,20231206,4075,2.82,20241114,2.02,N,046440,500,194 억,,1546832,N,N,17,N,00,N
20241121,120511,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4200,0,3,0.00,66111950,15760,59.41,4200,4215,4185,5460,2940,4200,4194.88,3.98,0,-3179,4226,4212,4196,4182,4166,4215,4185,194,1260,500,3020,5,1,38825568,1631,3.74,0.45,12,0.04,1124.00,9271.00,5760,20231206,-27.08,4075,20241114,3.07,5720,-26.57,20240215,4075,3.07,20241114,5760,-27.08,20231206,4075,3.07,20241114,2.02,N,046440,500,194 억,,1546832,N,N,17,N,00,N
20241121,110509,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4190,-10,5,-0.24,41531105,9897,37.31,4200,4215,4185,5460,2940,4200,4196.28,3.98,0,-1956,4226,4212,4196,4182,4166,4215,4185,194,1260,500,3020,5,1,38825568,1627,3.73,0.45,12,0.03,1124.00,9271.00,5760,20231206,-27.26,4075,20241114,2.82,5720,-26.75,20240215,4075,2.82,20241114,5760,-27.26,20231206,4075,2.82,20241114,2.02,N,046440,500,194 억,,1546832,N,N,17,N,00,N
20241121,100514,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4215,15,2,0.36,22730040,5412,20.40,4200,4215,4185,5460,2940,4200,4199.93,3.98,0,-504,4226,4212,4196,4182,4166,4215,4185,194,1260,500,3020,5,1,38825568,1636,3.75,0.45,12,0.01,1124.00,9271.00,5760,20231206,-26.82,4075,20241114,3.44,5720,-26.31,20240215,4075,3.44,20241114,5760,-26.82,20231206,4075,3.44,20241114,2.02,N,046440,500,194 억,,1546832,N,N,17,N,00,N
20241121,090512,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4200,0,3,0.00,760200,181,0.68,4200,4200,4200,5460,2940,4200,4200.00,3.98,0,-5,4226,4212,4196,4182,4166,4215,4185,194,1260,500,3020,5,1,38825568,1631,3.74,0.45,12,0.00,1124.00,9271.00,5760,20231206,-27.08,4075,20241114,3.07,5720,-26.57,20240215,4075,3.07,20241114,5760,-27.08,20231206,4075,3.07,20241114,2.02,N,046440,500,194 억,,1546832,N,N,17,N,00,N
20241120,160508,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4200,-20,5,-0.47,103895825,24787,83.12,4200,4210,4180,5480,2955,4220,4191.54,4.01,0,-9056,4273,4246,4218,4191,4163,4232,4177,194,1260,500,3030,5,1,38825568,1631,3.74,0.45,12,0.06,1124.00,9271.00,5760,20231206,-27.08,4075,20241114,3.07,5720,-26.57,20240215,4075,3.07,20241114,5760,-27.08,20231206,4075,3.07,20241114,2.02,N,046440,500,194 억,,1555810,N,N,17,N,00,N
20241120,150516,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4185,-35,5,-0.83,94825765,22624,75.87,4200,4210,4180,5480,2955,4220,4191.38,4.01,0,-7869,4273,4246,4218,4191,4163,4232,4177,194,1260,500,3030,5,1,38825568,1625,3.72,0.45,12,0.06,1124.00,9271.00,5760,20231206,-27.34,4075,20241114,2.70,5720,-26.84,20240215,4075,2.70,20241114,5760,-27.34,20231206,4075,2.70,20241114,2.02,N,046440,500,194 억,,1555810,N,N,25,N,00,N
20241120,140515,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4190,-30,5,-0.71,85406980,20378,68.33,4200,4210,4180,5480,2955,4220,4191.14,4.01,0,-6901,4273,4246,4218,4191,4163,4232,4177,194,1260,500,3030,5,1,38825568,1627,3.73,0.45,12,0.05,1124.00,9271.00,5760,20231206,-27.26,4075,20241114,2.82,5720,-26.75,20240215,4075,2.82,20241114,5760,-27.26,20231206,4075,2.82,20241114,2.02,N,046440,500,194 억,,1555810,N,N,25,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 160505 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4215 15 2 0.36 137496605 32768 123.52 4200 4215 4180 5460 2940 4200 4196.05 3.98 0 -2318 4226 4212 4196 4182 4166 4215 4185 194 1260 500 3020 5 1 38825568 1636 3.75 0.45 12 0.08 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 2.02 N 046440 500 194 억 1546832 N N 9 N 00 N
3 20241121 150515 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4205 5 2 0.12 121883570 29057 109.53 4200 4215 4180 5460 2940 4200 4194.61 3.98 0 -1646 4226 4212 4196 4182 4166 4215 4185 194 1260 500 3020 5 1 38825568 1633 3.74 0.45 12 0.07 1124.00 9271.00 5760 20231206 -27.00 4075 20241114 3.19 5720 -26.49 20240215 4075 3.19 20241114 5760 -27.00 20231206 4075 3.19 20241114 2.02 N 046440 500 194 억 1546832 N N 17 N 00 N
4 20241121 140514 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4210 10 2 0.24 82227080 19598 73.87 4200 4215 4185 5460 2940 4200 4195.66 3.98 0 -3961 4226 4212 4196 4182 4166 4215 4185 194 1260 500 3020 5 1 38825568 1635 3.75 0.45 12 0.05 1124.00 9271.00 5760 20231206 -26.91 4075 20241114 3.31 5720 -26.40 20240215 4075 3.31 20241114 5760 -26.91 20231206 4075 3.31 20241114 2.02 N 046440 500 194 억 1546832 N N 17 N 00 N
5 20241121 130510 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4190 -10 5 -0.24 73415420 17501 65.97 4200 4215 4185 5460 2940 4200 4194.89 3.98 0 -3943 4226 4212 4196 4182 4166 4215 4185 194 1260 500 3020 5 1 38825568 1627 3.73 0.45 12 0.05 1124.00 9271.00 5760 20231206 -27.26 4075 20241114 2.82 5720 -26.75 20240215 4075 2.82 20241114 5760 -27.26 20231206 4075 2.82 20241114 2.02 N 046440 500 194 억 1546832 N N 17 N 00 N
6 20241121 120511 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4200 0 3 0.00 66111950 15760 59.41 4200 4215 4185 5460 2940 4200 4194.88 3.98 0 -3179 4226 4212 4196 4182 4166 4215 4185 194 1260 500 3020 5 1 38825568 1631 3.74 0.45 12 0.04 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 2.02 N 046440 500 194 억 1546832 N N 17 N 00 N
7 20241121 110509 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4190 -10 5 -0.24 41531105 9897 37.31 4200 4215 4185 5460 2940 4200 4196.28 3.98 0 -1956 4226 4212 4196 4182 4166 4215 4185 194 1260 500 3020 5 1 38825568 1627 3.73 0.45 12 0.03 1124.00 9271.00 5760 20231206 -27.26 4075 20241114 2.82 5720 -26.75 20240215 4075 2.82 20241114 5760 -27.26 20231206 4075 2.82 20241114 2.02 N 046440 500 194 억 1546832 N N 17 N 00 N
8 20241121 100514 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4215 15 2 0.36 22730040 5412 20.40 4200 4215 4185 5460 2940 4200 4199.93 3.98 0 -504 4226 4212 4196 4182 4166 4215 4185 194 1260 500 3020 5 1 38825568 1636 3.75 0.45 12 0.01 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 2.02 N 046440 500 194 억 1546832 N N 17 N 00 N
9 20241121 090512 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4200 0 3 0.00 760200 181 0.68 4200 4200 4200 5460 2940 4200 4200.00 3.98 0 -5 4226 4212 4196 4182 4166 4215 4185 194 1260 500 3020 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 2.02 N 046440 500 194 억 1546832 N N 17 N 00 N
10 20241120 160508 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4200 -20 5 -0.47 103895825 24787 83.12 4200 4210 4180 5480 2955 4220 4191.54 4.01 0 -9056 4273 4246 4218 4191 4163 4232 4177 194 1260 500 3030 5 1 38825568 1631 3.74 0.45 12 0.06 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 2.02 N 046440 500 194 억 1555810 N N 17 N 00 N
11 20241120 150516 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4185 -35 5 -0.83 94825765 22624 75.87 4200 4210 4180 5480 2955 4220 4191.38 4.01 0 -7869 4273 4246 4218 4191 4163 4232 4177 194 1260 500 3030 5 1 38825568 1625 3.72 0.45 12 0.06 1124.00 9271.00 5760 20231206 -27.34 4075 20241114 2.70 5720 -26.84 20240215 4075 2.70 20241114 5760 -27.34 20231206 4075 2.70 20241114 2.02 N 046440 500 194 억 1555810 N N 25 N 00 N
12 20241120 140515 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4190 -30 5 -0.71 85406980 20378 68.33 4200 4210 4180 5480 2955 4220 4191.14 4.01 0 -6901 4273 4246 4218 4191 4163 4232 4177 194 1260 500 3030 5 1 38825568 1627 3.73 0.45 12 0.05 1124.00 9271.00 5760 20231206 -27.26 4075 20241114 2.82 5720 -26.75 20240215 4075 2.82 20241114 5760 -27.26 20231206 4075 2.82 20241114 2.02 N 046440 500 194 억 1555810 N N 25 N 00 N