ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160539,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4615,45,2,0.98,530912120,115348,67.68,4570,4650,4570,5940,3200,4570,4602.70,3.91,0,2071,4663,4616,4538,4491,4413,4640,4515,194,1370,500,3290,5,1,38825568,1792,4.11,0.50,12,0.30,1124.00,9271.00,5760,20231206,-19.88,4075,20241114,13.25,5720,-19.32,20240215,4075,13.25,20241114,5760,-19.88,20231206,4075,13.25,20241114,2.05,N,046440,500,194 억,,1519575,N,N,58,N,00,N
20241128,150547,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4585,15,2,0.33,456547645,99100,58.14,4570,4650,4570,5940,3200,4570,4606.94,3.91,0,1199,4663,4616,4538,4491,4413,4640,4515,194,1370,500,3290,5,1,38825568,1780,4.08,0.49,12,0.26,1124.00,9271.00,5760,20231206,-20.40,4075,20241114,12.52,5720,-19.84,20240215,4075,12.52,20241114,5760,-20.40,20231206,4075,12.52,20241114,2.05,N,046440,500,194 억,,1519575,N,N,1,N,00,N
20241128,140547,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4585,15,2,0.33,439750770,95437,55.99,4570,4650,4570,5940,3200,4570,4607.76,3.91,0,2163,4663,4616,4538,4491,4413,4640,4515,194,1370,500,3290,5,1,38825568,1780,4.08,0.49,12,0.25,1124.00,9271.00,5760,20231206,-20.40,4075,20241114,12.52,5720,-19.84,20240215,4075,12.52,20241114,5760,-20.40,20231206,4075,12.52,20241114,2.05,N,046440,500,194 억,,1519575,N,N,1,N,00,N
20241128,130544,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4590,20,2,0.44,380822455,82578,48.45,4570,4650,4570,5940,3200,4570,4611.67,3.91,0,-341,4663,4616,4538,4491,4413,4640,4515,194,1370,500,3290,5,1,38825568,1782,4.08,0.50,12,0.21,1124.00,9271.00,5760,20231206,-20.31,4075,20241114,12.64,5720,-19.76,20240215,4075,12.64,20241114,5760,-20.31,20231206,4075,12.64,20241114,2.05,N,046440,500,194 억,,1519575,N,N,1,N,00,N
20241128,120547,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4610,40,2,0.88,309634875,67064,39.35,4570,4650,4570,5940,3200,4570,4617.01,3.91,0,999,4663,4616,4538,4491,4413,4640,4515,194,1370,500,3290,5,1,38825568,1790,4.10,0.50,12,0.17,1124.00,9271.00,5760,20231206,-19.97,4075,20241114,13.13,5720,-19.41,20240215,4075,13.13,20241114,5760,-19.97,20231206,4075,13.13,20241114,2.05,N,046440,500,194 억,,1519575,N,N,1,N,00,N
20241128,110549,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4600,30,2,0.66,268652580,58132,34.11,4570,4650,4570,5940,3200,4570,4621.42,3.91,0,3860,4663,4616,4538,4491,4413,4640,4515,194,1370,500,3290,5,1,38825568,1786,4.09,0.50,12,0.15,1124.00,9271.00,5760,20231206,-20.14,4075,20241114,12.88,5720,-19.58,20240215,4075,12.88,20241114,5760,-20.14,20231206,4075,12.88,20241114,2.05,N,046440,500,194 억,,1519575,N,N,1,N,00,N
20241128,100547,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4640,70,2,1.53,198328200,42892,25.17,4570,4650,4570,5940,3200,4570,4623.90,3.91,0,3862,4663,4616,4538,4491,4413,4640,4515,194,1370,500,3290,5,1,38825568,1802,4.13,0.50,12,0.11,1124.00,9271.00,5760,20231206,-19.44,4075,20241114,13.87,5720,-18.88,20240215,4075,13.87,20241114,5760,-19.44,20231206,4075,13.87,20241114,2.05,N,046440,500,194 억,,1519575,N,N,1,N,00,N
20241128,090545,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4605,35,2,0.77,38503700,8374,4.91,4570,4625,4570,5940,3200,4570,4598.01,3.91,0,164,4663,4616,4538,4491,4413,4640,4515,194,1370,500,3290,5,1,38825568,1788,4.10,0.50,12,0.02,1124.00,9271.00,5760,20231206,-20.05,4075,20241114,13.01,5720,-19.49,20240215,4075,13.01,20241114,5760,-20.05,20231206,4075,13.01,20241114,2.05,N,046440,500,194 억,,1519575,N,N,1,N,00,N
20241127,160532,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4570,70,2,1.56,770037790,170249,48.71,4495,4585,4460,5850,3150,4500,4522.98,3.93,0,-4972,4900,4700,4440,4240,3980,4800,4340,194,1350,500,3240,5,1,38825568,1774,4.07,0.49,12,0.44,1124.00,9271.00,5760,20231206,-20.66,4075,20241114,12.15,5720,-20.10,20240215,4075,12.15,20241114,5760,-20.66,20231206,4075,12.15,20241114,2.04,N,046440,500,194 억,,1524267,N,N,1,N,00,N
20241127,150542,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4570,70,2,1.56,686189195,151864,43.45,4495,4585,4460,5850,3150,4500,4518.45,3.93,0,-5635,4900,4700,4440,4240,3980,4800,4340,194,1350,500,3240,5,1,38825568,1774,4.07,0.49,12,0.39,1124.00,9271.00,5760,20231206,-20.66,4075,20241114,12.15,5720,-20.10,20240215,4075,12.15,20241114,5760,-20.66,20231206,4075,12.15,20241114,2.04,N,046440,500,194 억,,1524267,N,N,0,N,00,N
20241127,140542,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4565,65,2,1.44,624192990,138276,39.56,4495,4585,4460,5850,3150,4500,4514.11,3.93,0,-5322,4900,4700,4440,4240,3980,4800,4340,194,1350,500,3240,5,1,38825568,1772,4.06,0.49,12,0.36,1124.00,9271.00,5760,20231206,-20.75,4075,20241114,12.02,5720,-20.19,20240215,4075,12.02,20241114,5760,-20.75,20231206,4075,12.02,20241114,2.04,N,046440,500,194 억,,1524267,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 20241128 160539 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4615 45 2 0.98 530912120 115348 67.68 4570 4650 4570 5940 3200 4570 4602.70 3.91 0 2071 4663 4616 4538 4491 4413 4640 4515 194 1370 500 3290 5 1 38825568 1792 4.11 0.50 12 0.30 1124.00 9271.00 5760 20231206 -19.88 4075 20241114 13.25 5720 -19.32 20240215 4075 13.25 20241114 5760 -19.88 20231206 4075 13.25 20241114 2.05 N 046440 500 194 억 1519575 N N 58 N 00 N
3 20241128 150547 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4585 15 2 0.33 456547645 99100 58.14 4570 4650 4570 5940 3200 4570 4606.94 3.91 0 1199 4663 4616 4538 4491 4413 4640 4515 194 1370 500 3290 5 1 38825568 1780 4.08 0.49 12 0.26 1124.00 9271.00 5760 20231206 -20.40 4075 20241114 12.52 5720 -19.84 20240215 4075 12.52 20241114 5760 -20.40 20231206 4075 12.52 20241114 2.05 N 046440 500 194 억 1519575 N N 1 N 00 N
4 20241128 140547 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4585 15 2 0.33 439750770 95437 55.99 4570 4650 4570 5940 3200 4570 4607.76 3.91 0 2163 4663 4616 4538 4491 4413 4640 4515 194 1370 500 3290 5 1 38825568 1780 4.08 0.49 12 0.25 1124.00 9271.00 5760 20231206 -20.40 4075 20241114 12.52 5720 -19.84 20240215 4075 12.52 20241114 5760 -20.40 20231206 4075 12.52 20241114 2.05 N 046440 500 194 억 1519575 N N 1 N 00 N
5 20241128 130544 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4590 20 2 0.44 380822455 82578 48.45 4570 4650 4570 5940 3200 4570 4611.67 3.91 0 -341 4663 4616 4538 4491 4413 4640 4515 194 1370 500 3290 5 1 38825568 1782 4.08 0.50 12 0.21 1124.00 9271.00 5760 20231206 -20.31 4075 20241114 12.64 5720 -19.76 20240215 4075 12.64 20241114 5760 -20.31 20231206 4075 12.64 20241114 2.05 N 046440 500 194 억 1519575 N N 1 N 00 N
6 20241128 120547 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4610 40 2 0.88 309634875 67064 39.35 4570 4650 4570 5940 3200 4570 4617.01 3.91 0 999 4663 4616 4538 4491 4413 4640 4515 194 1370 500 3290 5 1 38825568 1790 4.10 0.50 12 0.17 1124.00 9271.00 5760 20231206 -19.97 4075 20241114 13.13 5720 -19.41 20240215 4075 13.13 20241114 5760 -19.97 20231206 4075 13.13 20241114 2.05 N 046440 500 194 억 1519575 N N 1 N 00 N
7 20241128 110549 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4600 30 2 0.66 268652580 58132 34.11 4570 4650 4570 5940 3200 4570 4621.42 3.91 0 3860 4663 4616 4538 4491 4413 4640 4515 194 1370 500 3290 5 1 38825568 1786 4.09 0.50 12 0.15 1124.00 9271.00 5760 20231206 -20.14 4075 20241114 12.88 5720 -19.58 20240215 4075 12.88 20241114 5760 -20.14 20231206 4075 12.88 20241114 2.05 N 046440 500 194 억 1519575 N N 1 N 00 N
8 20241128 100547 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4640 70 2 1.53 198328200 42892 25.17 4570 4650 4570 5940 3200 4570 4623.90 3.91 0 3862 4663 4616 4538 4491 4413 4640 4515 194 1370 500 3290 5 1 38825568 1802 4.13 0.50 12 0.11 1124.00 9271.00 5760 20231206 -19.44 4075 20241114 13.87 5720 -18.88 20240215 4075 13.87 20241114 5760 -19.44 20231206 4075 13.87 20241114 2.05 N 046440 500 194 억 1519575 N N 1 N 00 N
9 20241128 090545 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4605 35 2 0.77 38503700 8374 4.91 4570 4625 4570 5940 3200 4570 4598.01 3.91 0 164 4663 4616 4538 4491 4413 4640 4515 194 1370 500 3290 5 1 38825568 1788 4.10 0.50 12 0.02 1124.00 9271.00 5760 20231206 -20.05 4075 20241114 13.01 5720 -19.49 20240215 4075 13.01 20241114 5760 -20.05 20231206 4075 13.01 20241114 2.05 N 046440 500 194 억 1519575 N N 1 N 00 N
10 20241127 160532 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4570 70 2 1.56 770037790 170249 48.71 4495 4585 4460 5850 3150 4500 4522.98 3.93 0 -4972 4900 4700 4440 4240 3980 4800 4340 194 1350 500 3240 5 1 38825568 1774 4.07 0.49 12 0.44 1124.00 9271.00 5760 20231206 -20.66 4075 20241114 12.15 5720 -20.10 20240215 4075 12.15 20241114 5760 -20.66 20231206 4075 12.15 20241114 2.04 N 046440 500 194 억 1524267 N N 1 N 00 N
11 20241127 150542 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4570 70 2 1.56 686189195 151864 43.45 4495 4585 4460 5850 3150 4500 4518.45 3.93 0 -5635 4900 4700 4440 4240 3980 4800 4340 194 1350 500 3240 5 1 38825568 1774 4.07 0.49 12 0.39 1124.00 9271.00 5760 20231206 -20.66 4075 20241114 12.15 5720 -20.10 20240215 4075 12.15 20241114 5760 -20.66 20231206 4075 12.15 20241114 2.04 N 046440 500 194 억 1524267 N N 0 N 00 N
12 20241127 140542 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4565 65 2 1.44 624192990 138276 39.56 4495 4585 4460 5850 3150 4500 4514.11 3.93 0 -5322 4900 4700 4440 4240 3980 4800 4340 194 1350 500 3240 5 1 38825568 1772 4.06 0.49 12 0.36 1124.00 9271.00 5760 20231206 -20.75 4075 20241114 12.02 5720 -20.19 20240215 4075 12.02 20241114 5760 -20.75 20231206 4075 12.02 20241114 2.04 N 046440 500 194 억 1524267 N N 0 N 00 N