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
047560/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
20241121,160507,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14400,-1330,5,-8.46,6781388510,457630,89.11,15460,15600,14360,20400,11020,15730,14817.40,1.05,0,34234,18216,16972,16256,15012,14296,16615,14655,58,4670,500,9750,10,1,11603992,1671,-26.57,1.93,12,3.94,-542.00,7458.00,49800,20240129,-71.08,11220,20240805,28.34,49800,-71.08,20240129,11220,28.34,20240805,49800,-71.08,20240129,11220,28.34,20240805,4.02,N,047560,500,58 억,,122158,N,N,14,N,00,N
20241121,150517,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14420,-1310,5,-8.33,6478741960,436627,85.02,15460,15600,14360,20400,11020,15730,14836.86,1.05,0,33405,18216,16972,16256,15012,14296,16615,14655,58,4670,500,9750,10,1,11603992,1673,-26.61,1.93,12,3.76,-542.00,7458.00,49800,20240129,-71.04,11220,20240805,28.52,49800,-71.04,20240129,11220,28.52,20240805,49800,-71.04,20240129,11220,28.52,20240805,4.02,N,047560,500,58 억,,122158,N,N,224,N,00,N
20241121,140517,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14610,-1120,5,-7.12,5448348790,365435,71.16,15460,15600,14360,20400,11020,15730,14907.79,1.05,0,19953,18216,16972,16256,15012,14296,16615,14655,58,4670,500,9750,10,1,11603992,1695,-26.96,1.96,12,3.15,-542.00,7458.00,49800,20240129,-70.66,11220,20240805,30.21,49800,-70.66,20240129,11220,30.21,20240805,49800,-70.66,20240129,11220,30.21,20240805,4.02,N,047560,500,58 억,,122158,N,N,224,N,00,N
20241121,130513,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14890,-840,5,-5.34,4917470270,329434,64.15,15460,15600,14360,20400,11020,15730,14925.48,1.05,0,21477,18216,16972,16256,15012,14296,16615,14655,58,4670,500,9750,10,1,11603992,1728,-27.47,2.00,12,2.84,-542.00,7458.00,49800,20240129,-70.10,11220,20240805,32.71,49800,-70.10,20240129,11220,32.71,20240805,49800,-70.10,20240129,11220,32.71,20240805,4.02,N,047560,500,58 억,,122158,N,N,224,N,00,N
20241121,120513,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14510,-1220,5,-7.76,3998150970,266471,51.89,15460,15600,14480,20400,11020,15730,15002.34,1.05,0,10978,18216,16972,16256,15012,14296,16615,14655,58,4670,500,9750,10,1,11603992,1684,-26.77,1.95,12,2.30,-542.00,7458.00,49800,20240129,-70.86,11220,20240805,29.32,49800,-70.86,20240129,11220,29.32,20240805,49800,-70.86,20240129,11220,29.32,20240805,4.02,N,047560,500,58 억,,122158,N,N,224,N,00,N
20241121,110512,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14960,-770,5,-4.90,3004135880,198643,38.68,15460,15600,14860,20400,11020,15730,15121.35,1.05,0,14908,18216,16972,16256,15012,14296,16615,14655,58,4670,500,9750,10,1,11603992,1736,-27.60,2.01,12,1.71,-542.00,7458.00,49800,20240129,-69.96,11220,20240805,33.33,49800,-69.96,20240129,11220,33.33,20240805,49800,-69.96,20240129,11220,33.33,20240805,4.02,N,047560,500,58 억,,122158,N,N,224,N,00,N
20241121,100516,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,15030,-700,5,-4.45,2238225600,147349,28.69,15460,15600,14960,20400,11020,15730,15187.63,1.05,0,15471,18216,16972,16256,15012,14296,16615,14655,58,4670,500,9750,10,1,11603992,1744,-27.73,2.02,12,1.27,-542.00,7458.00,49800,20240129,-69.82,11220,20240805,33.96,49800,-69.82,20240129,11220,33.96,20240805,49800,-69.82,20240129,11220,33.96,20240805,4.02,N,047560,500,58 억,,122158,N,N,224,N,00,N
20241121,090515,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,15580,-150,5,-0.95,214696230,13868,2.70,15460,15600,15380,20400,11020,15730,15469.50,1.05,0,1332,18216,16972,16256,15012,14296,16615,14655,58,4670,500,9750,10,1,11603992,1808,-28.75,2.09,12,0.12,-542.00,7458.00,49800,20240129,-68.71,11220,20240805,38.86,49800,-68.71,20240129,11220,38.86,20240805,49800,-68.71,20240129,11220,38.86,20240805,4.02,N,047560,500,58 억,,122158,N,N,224,N,00,N
20241120,160510,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,15730,-970,5,-5.81,8199106540,508138,114.52,17110,17500,15540,21700,11690,16700,16137.16,0.81,0,27536,17486,17092,16716,16322,15946,16905,16135,58,5000,500,10350,10,1,11603992,1825,-29.02,2.11,12,4.38,-542.00,7458.00,49800,20240129,-68.41,11220,20240805,40.20,49800,-68.41,20240129,11220,40.20,20240805,49800,-68.41,20240129,11220,40.20,20240805,4.04,N,047560,500,58 억,,94387,N,N,224,N,00,N
20241120,150518,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,15860,-840,5,-5.03,7854058910,486271,109.59,17110,17500,15540,21700,11690,16700,16151.61,0.81,0,22228,17486,17092,16716,16322,15946,16905,16135,58,5000,500,10350,10,1,11603992,1840,-29.26,2.13,12,4.19,-542.00,7458.00,49800,20240129,-68.15,11220,20240805,41.35,49800,-68.15,20240129,11220,41.35,20240805,49800,-68.15,20240129,11220,41.35,20240805,4.04,N,047560,500,58 억,,94387,N,N,6,N,00,N
20241120,140517,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,15700,-1000,5,-5.99,6993547020,432164,97.39,17110,17500,15540,21700,11690,16700,16182.62,0.81,0,16116,17486,17092,16716,16322,15946,16905,16135,58,5000,500,10350,10,1,11603992,1822,-28.97,2.11,12,3.72,-542.00,7458.00,49800,20240129,-68.47,11220,20240805,39.93,49800,-68.47,20240129,11220,39.93,20240805,49800,-68.47,20240129,11220,39.93,20240805,4.04,N,047560,500,58 억,,94387,N,N,6,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 160507 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14400 -1330 5 -8.46 6781388510 457630 89.11 15460 15600 14360 20400 11020 15730 14817.40 1.05 0 34234 18216 16972 16256 15012 14296 16615 14655 58 4670 500 9750 10 1 11603992 1671 -26.57 1.93 12 3.94 -542.00 7458.00 49800 20240129 -71.08 11220 20240805 28.34 49800 -71.08 20240129 11220 28.34 20240805 49800 -71.08 20240129 11220 28.34 20240805 4.02 N 047560 500 58 억 122158 N N 14 N 00 N
3 20241121 150517 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14420 -1310 5 -8.33 6478741960 436627 85.02 15460 15600 14360 20400 11020 15730 14836.86 1.05 0 33405 18216 16972 16256 15012 14296 16615 14655 58 4670 500 9750 10 1 11603992 1673 -26.61 1.93 12 3.76 -542.00 7458.00 49800 20240129 -71.04 11220 20240805 28.52 49800 -71.04 20240129 11220 28.52 20240805 49800 -71.04 20240129 11220 28.52 20240805 4.02 N 047560 500 58 억 122158 N N 224 N 00 N
4 20241121 140517 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14610 -1120 5 -7.12 5448348790 365435 71.16 15460 15600 14360 20400 11020 15730 14907.79 1.05 0 19953 18216 16972 16256 15012 14296 16615 14655 58 4670 500 9750 10 1 11603992 1695 -26.96 1.96 12 3.15 -542.00 7458.00 49800 20240129 -70.66 11220 20240805 30.21 49800 -70.66 20240129 11220 30.21 20240805 49800 -70.66 20240129 11220 30.21 20240805 4.02 N 047560 500 58 억 122158 N N 224 N 00 N
5 20241121 130513 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14890 -840 5 -5.34 4917470270 329434 64.15 15460 15600 14360 20400 11020 15730 14925.48 1.05 0 21477 18216 16972 16256 15012 14296 16615 14655 58 4670 500 9750 10 1 11603992 1728 -27.47 2.00 12 2.84 -542.00 7458.00 49800 20240129 -70.10 11220 20240805 32.71 49800 -70.10 20240129 11220 32.71 20240805 49800 -70.10 20240129 11220 32.71 20240805 4.02 N 047560 500 58 억 122158 N N 224 N 00 N
6 20241121 120513 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14510 -1220 5 -7.76 3998150970 266471 51.89 15460 15600 14480 20400 11020 15730 15002.34 1.05 0 10978 18216 16972 16256 15012 14296 16615 14655 58 4670 500 9750 10 1 11603992 1684 -26.77 1.95 12 2.30 -542.00 7458.00 49800 20240129 -70.86 11220 20240805 29.32 49800 -70.86 20240129 11220 29.32 20240805 49800 -70.86 20240129 11220 29.32 20240805 4.02 N 047560 500 58 억 122158 N N 224 N 00 N
7 20241121 110512 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14960 -770 5 -4.90 3004135880 198643 38.68 15460 15600 14860 20400 11020 15730 15121.35 1.05 0 14908 18216 16972 16256 15012 14296 16615 14655 58 4670 500 9750 10 1 11603992 1736 -27.60 2.01 12 1.71 -542.00 7458.00 49800 20240129 -69.96 11220 20240805 33.33 49800 -69.96 20240129 11220 33.33 20240805 49800 -69.96 20240129 11220 33.33 20240805 4.02 N 047560 500 58 억 122158 N N 224 N 00 N
8 20241121 100516 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 15030 -700 5 -4.45 2238225600 147349 28.69 15460 15600 14960 20400 11020 15730 15187.63 1.05 0 15471 18216 16972 16256 15012 14296 16615 14655 58 4670 500 9750 10 1 11603992 1744 -27.73 2.02 12 1.27 -542.00 7458.00 49800 20240129 -69.82 11220 20240805 33.96 49800 -69.82 20240129 11220 33.96 20240805 49800 -69.82 20240129 11220 33.96 20240805 4.02 N 047560 500 58 억 122158 N N 224 N 00 N
9 20241121 090515 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 15580 -150 5 -0.95 214696230 13868 2.70 15460 15600 15380 20400 11020 15730 15469.50 1.05 0 1332 18216 16972 16256 15012 14296 16615 14655 58 4670 500 9750 10 1 11603992 1808 -28.75 2.09 12 0.12 -542.00 7458.00 49800 20240129 -68.71 11220 20240805 38.86 49800 -68.71 20240129 11220 38.86 20240805 49800 -68.71 20240129 11220 38.86 20240805 4.02 N 047560 500 58 억 122158 N N 224 N 00 N
10 20241120 160510 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 15730 -970 5 -5.81 8199106540 508138 114.52 17110 17500 15540 21700 11690 16700 16137.16 0.81 0 27536 17486 17092 16716 16322 15946 16905 16135 58 5000 500 10350 10 1 11603992 1825 -29.02 2.11 12 4.38 -542.00 7458.00 49800 20240129 -68.41 11220 20240805 40.20 49800 -68.41 20240129 11220 40.20 20240805 49800 -68.41 20240129 11220 40.20 20240805 4.04 N 047560 500 58 억 94387 N N 224 N 00 N
11 20241120 150518 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 15860 -840 5 -5.03 7854058910 486271 109.59 17110 17500 15540 21700 11690 16700 16151.61 0.81 0 22228 17486 17092 16716 16322 15946 16905 16135 58 5000 500 10350 10 1 11603992 1840 -29.26 2.13 12 4.19 -542.00 7458.00 49800 20240129 -68.15 11220 20240805 41.35 49800 -68.15 20240129 11220 41.35 20240805 49800 -68.15 20240129 11220 41.35 20240805 4.04 N 047560 500 58 억 94387 N N 6 N 00 N
12 20241120 140517 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 15700 -1000 5 -5.99 6993547020 432164 97.39 17110 17500 15540 21700 11690 16700 16182.62 0.81 0 16116 17486 17092 16716 16322 15946 16905 16135 58 5000 500 10350 10 1 11603992 1822 -28.97 2.11 12 3.72 -542.00 7458.00 49800 20240129 -68.47 11220 20240805 39.93 49800 -68.47 20240129 11220 39.93 20240805 49800 -68.47 20240129 11220 39.93 20240805 4.04 N 047560 500 58 억 94387 N N 6 N 00 N