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
047080/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
20241121,160506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1325,-15,5,-1.12,49987128,38085,49.15,1340,1340,1290,1742,938,1340,1312.51,2.33,0,-7225,1390,1364,1322,1296,1254,1378,1310,124,402,500,800,1,1,24822362,329,-3.50,3.27,12,0.15,-379.00,405.00,3845,20240129,-65.54,1150,20241115,15.22,3845,-65.54,20240129,1150,15.22,20241115,3845,-65.54,20240129,1150,15.22,20241115,0.09,N,047080,500,124 억,,577850,N,N,0,N,00,N
20241121,150516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1317,-23,5,-1.72,32025616,24391,31.48,1340,1340,1290,1742,938,1340,1313.01,2.33,0,-4545,1390,1364,1322,1296,1254,1378,1310,124,402,500,800,1,1,24822362,327,-3.47,3.25,12,0.10,-379.00,405.00,3845,20240129,-65.75,1150,20241115,14.52,3845,-65.75,20240129,1150,14.52,20241115,3845,-65.75,20240129,1150,14.52,20241115,0.09,N,047080,500,124 억,,577850,N,N,0,N,00,N
20241121,140516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1320,-20,5,-1.49,26325607,20045,25.87,1340,1340,1290,1742,938,1340,1313.33,2.33,0,-4501,1390,1364,1322,1296,1254,1378,1310,124,402,500,800,1,1,24822362,328,-3.48,3.26,12,0.08,-379.00,405.00,3845,20240129,-65.67,1150,20241115,14.78,3845,-65.67,20240129,1150,14.78,20241115,3845,-65.67,20240129,1150,14.78,20241115,0.09,N,047080,500,124 억,,577850,N,N,0,N,00,N
20241121,130512,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1319,-21,5,-1.57,21361775,16272,21.00,1340,1340,1290,1742,938,1340,1312.79,2.33,0,-5250,1390,1364,1322,1296,1254,1378,1310,124,402,500,800,1,1,24822362,327,-3.48,3.26,12,0.07,-379.00,405.00,3845,20240129,-65.70,1150,20241115,14.70,3845,-65.70,20240129,1150,14.70,20241115,3845,-65.70,20240129,1150,14.70,20241115,0.09,N,047080,500,124 억,,577850,N,N,0,N,00,N
20241121,120512,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1315,-25,5,-1.87,17976382,13698,17.68,1340,1340,1290,1742,938,1340,1312.34,2.33,0,-5773,1390,1364,1322,1296,1254,1378,1310,124,402,500,800,1,1,24822362,326,-3.47,3.25,12,0.06,-379.00,405.00,3845,20240129,-65.80,1150,20241115,14.35,3845,-65.80,20240129,1150,14.35,20241115,3845,-65.80,20240129,1150,14.35,20241115,0.09,N,047080,500,124 억,,577850,N,N,0,N,00,N
20241121,110511,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1313,-27,5,-2.01,16344521,12458,16.08,1340,1340,1290,1742,938,1340,1311.97,2.33,0,-5159,1390,1364,1322,1296,1254,1378,1310,124,402,500,800,1,1,24822362,326,-3.46,3.24,12,0.05,-379.00,405.00,3845,20240129,-65.85,1150,20241115,14.17,3845,-65.85,20240129,1150,14.17,20241115,3845,-65.85,20240129,1150,14.17,20241115,0.09,N,047080,500,124 억,,577850,N,N,0,N,00,N
20241121,100515,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1315,-25,5,-1.87,12688292,9670,12.48,1340,1340,1290,1742,938,1340,1312.13,2.33,0,-3416,1390,1364,1322,1296,1254,1378,1310,124,402,500,800,1,1,24822362,326,-3.47,3.25,12,0.04,-379.00,405.00,3845,20240129,-65.80,1150,20241115,14.35,3845,-65.80,20240129,1150,14.35,20241115,3845,-65.80,20240129,1150,14.35,20241115,0.09,N,047080,500,124 억,,577850,N,N,0,N,00,N
20241121,090514,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1323,-17,5,-1.27,2188895,1642,2.12,1340,1340,1323,1742,938,1340,1333.07,2.33,0,-601,1390,1364,1322,1296,1254,1378,1310,124,402,500,800,1,1,24822362,328,-3.49,3.27,12,0.01,-379.00,405.00,3845,20240129,-65.59,1150,20241115,15.04,3845,-65.59,20240129,1150,15.04,20241115,3845,-65.59,20240129,1150,15.04,20241115,0.09,N,047080,500,124 억,,577850,N,N,0,N,00,N
20241120,160509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1340,52,2,4.04,100825354,76919,125.82,1292,1348,1280,1674,902,1288,1310.80,2.31,0,3486,1316,1301,1284,1269,1252,1309,1277,124,386,500,770,1,1,24822362,333,-3.54,3.31,12,0.31,-379.00,405.00,3845,20240129,-65.15,1150,20241115,16.52,3845,-65.15,20240129,1150,16.52,20241115,3845,-65.15,20240129,1150,16.52,20241115,0.09,N,047080,500,124 억,,574363,N,N,0,N,00,N
20241120,150517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1335,47,2,3.65,93827259,71682,117.25,1292,1348,1280,1674,902,1288,1308.94,2.31,0,4232,1316,1301,1284,1269,1252,1309,1277,124,386,500,770,1,1,24822362,331,-3.52,3.30,12,0.29,-379.00,405.00,3845,20240129,-65.28,1150,20241115,16.09,3845,-65.28,20240129,1150,16.09,20241115,3845,-65.28,20240129,1150,16.09,20241115,0.09,N,047080,500,124 억,,574363,N,N,0,N,00,N
20241120,140517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1300,12,2,0.93,46607321,36106,59.06,1292,1305,1280,1674,902,1288,1290.85,2.31,0,6681,1316,1301,1284,1269,1252,1309,1277,124,386,500,770,1,1,24822362,323,-3.43,3.21,12,0.15,-379.00,405.00,3845,20240129,-66.19,1150,20241115,13.04,3845,-66.19,20240129,1150,13.04,20241115,3845,-66.19,20240129,1150,13.04,20241115,0.09,N,047080,500,124 억,,574363,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 20241121 160506 57 100.00 KOSDAQ 출판.매체 N N N N N 1325 -15 5 -1.12 49987128 38085 49.15 1340 1340 1290 1742 938 1340 1312.51 2.33 0 -7225 1390 1364 1322 1296 1254 1378 1310 124 402 500 800 1 1 24822362 329 -3.50 3.27 12 0.15 -379.00 405.00 3845 20240129 -65.54 1150 20241115 15.22 3845 -65.54 20240129 1150 15.22 20241115 3845 -65.54 20240129 1150 15.22 20241115 0.09 N 047080 500 124 억 577850 N N 0 N 00 N
3 20241121 150516 57 100.00 KOSDAQ 출판.매체 N N N N N 1317 -23 5 -1.72 32025616 24391 31.48 1340 1340 1290 1742 938 1340 1313.01 2.33 0 -4545 1390 1364 1322 1296 1254 1378 1310 124 402 500 800 1 1 24822362 327 -3.47 3.25 12 0.10 -379.00 405.00 3845 20240129 -65.75 1150 20241115 14.52 3845 -65.75 20240129 1150 14.52 20241115 3845 -65.75 20240129 1150 14.52 20241115 0.09 N 047080 500 124 억 577850 N N 0 N 00 N
4 20241121 140516 57 100.00 KOSDAQ 출판.매체 N N N N N 1320 -20 5 -1.49 26325607 20045 25.87 1340 1340 1290 1742 938 1340 1313.33 2.33 0 -4501 1390 1364 1322 1296 1254 1378 1310 124 402 500 800 1 1 24822362 328 -3.48 3.26 12 0.08 -379.00 405.00 3845 20240129 -65.67 1150 20241115 14.78 3845 -65.67 20240129 1150 14.78 20241115 3845 -65.67 20240129 1150 14.78 20241115 0.09 N 047080 500 124 억 577850 N N 0 N 00 N
5 20241121 130512 57 100.00 KOSDAQ 출판.매체 N N N N N 1319 -21 5 -1.57 21361775 16272 21.00 1340 1340 1290 1742 938 1340 1312.79 2.33 0 -5250 1390 1364 1322 1296 1254 1378 1310 124 402 500 800 1 1 24822362 327 -3.48 3.26 12 0.07 -379.00 405.00 3845 20240129 -65.70 1150 20241115 14.70 3845 -65.70 20240129 1150 14.70 20241115 3845 -65.70 20240129 1150 14.70 20241115 0.09 N 047080 500 124 억 577850 N N 0 N 00 N
6 20241121 120512 57 100.00 KOSDAQ 출판.매체 N N N N N 1315 -25 5 -1.87 17976382 13698 17.68 1340 1340 1290 1742 938 1340 1312.34 2.33 0 -5773 1390 1364 1322 1296 1254 1378 1310 124 402 500 800 1 1 24822362 326 -3.47 3.25 12 0.06 -379.00 405.00 3845 20240129 -65.80 1150 20241115 14.35 3845 -65.80 20240129 1150 14.35 20241115 3845 -65.80 20240129 1150 14.35 20241115 0.09 N 047080 500 124 억 577850 N N 0 N 00 N
7 20241121 110511 57 100.00 KOSDAQ 출판.매체 N N N N N 1313 -27 5 -2.01 16344521 12458 16.08 1340 1340 1290 1742 938 1340 1311.97 2.33 0 -5159 1390 1364 1322 1296 1254 1378 1310 124 402 500 800 1 1 24822362 326 -3.46 3.24 12 0.05 -379.00 405.00 3845 20240129 -65.85 1150 20241115 14.17 3845 -65.85 20240129 1150 14.17 20241115 3845 -65.85 20240129 1150 14.17 20241115 0.09 N 047080 500 124 억 577850 N N 0 N 00 N
8 20241121 100515 57 100.00 KOSDAQ 출판.매체 N N N N N 1315 -25 5 -1.87 12688292 9670 12.48 1340 1340 1290 1742 938 1340 1312.13 2.33 0 -3416 1390 1364 1322 1296 1254 1378 1310 124 402 500 800 1 1 24822362 326 -3.47 3.25 12 0.04 -379.00 405.00 3845 20240129 -65.80 1150 20241115 14.35 3845 -65.80 20240129 1150 14.35 20241115 3845 -65.80 20240129 1150 14.35 20241115 0.09 N 047080 500 124 억 577850 N N 0 N 00 N
9 20241121 090514 57 100.00 KOSDAQ 출판.매체 N N N N N 1323 -17 5 -1.27 2188895 1642 2.12 1340 1340 1323 1742 938 1340 1333.07 2.33 0 -601 1390 1364 1322 1296 1254 1378 1310 124 402 500 800 1 1 24822362 328 -3.49 3.27 12 0.01 -379.00 405.00 3845 20240129 -65.59 1150 20241115 15.04 3845 -65.59 20240129 1150 15.04 20241115 3845 -65.59 20240129 1150 15.04 20241115 0.09 N 047080 500 124 억 577850 N N 0 N 00 N
10 20241120 160509 57 100.00 KOSDAQ 출판.매체 N N N N N 1340 52 2 4.04 100825354 76919 125.82 1292 1348 1280 1674 902 1288 1310.80 2.31 0 3486 1316 1301 1284 1269 1252 1309 1277 124 386 500 770 1 1 24822362 333 -3.54 3.31 12 0.31 -379.00 405.00 3845 20240129 -65.15 1150 20241115 16.52 3845 -65.15 20240129 1150 16.52 20241115 3845 -65.15 20240129 1150 16.52 20241115 0.09 N 047080 500 124 억 574363 N N 0 N 00 N
11 20241120 150517 57 100.00 KOSDAQ 출판.매체 N N N N N 1335 47 2 3.65 93827259 71682 117.25 1292 1348 1280 1674 902 1288 1308.94 2.31 0 4232 1316 1301 1284 1269 1252 1309 1277 124 386 500 770 1 1 24822362 331 -3.52 3.30 12 0.29 -379.00 405.00 3845 20240129 -65.28 1150 20241115 16.09 3845 -65.28 20240129 1150 16.09 20241115 3845 -65.28 20240129 1150 16.09 20241115 0.09 N 047080 500 124 억 574363 N N 0 N 00 N
12 20241120 140517 57 100.00 KOSDAQ 출판.매체 N N N N N 1300 12 2 0.93 46607321 36106 59.06 1292 1305 1280 1674 902 1288 1290.85 2.31 0 6681 1316 1301 1284 1269 1252 1309 1277 124 386 500 770 1 1 24822362 323 -3.43 3.21 12 0.15 -379.00 405.00 3845 20240129 -66.19 1150 20241115 13.04 3845 -66.19 20240129 1150 13.04 20241115 3845 -66.19 20240129 1150 13.04 20241115 0.09 N 047080 500 124 억 574363 N N 0 N 00 N