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
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
20241128,160541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1360,-4,5,-0.29,144821085,107287,74.42,1364,1375,1340,1773,955,1364,1349.85,2.31,0,31741,1405,1384,1345,1324,1285,1395,1335,124,409,500,810,1,1,24822362,338,-3.59,3.36,12,0.43,-379.00,405.00,3845,20240129,-64.63,1150,20241115,18.26,3845,-64.63,20240129,1150,18.26,20241115,3845,-64.63,20240129,1150,18.26,20241115,0.09,N,047080,500,124 억,,572614,N,N,0,N,00,N
20241128,150549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1356,-8,5,-0.59,139172023,103103,71.52,1364,1375,1340,1773,955,1364,1349.83,2.31,0,31982,1405,1384,1345,1324,1285,1395,1335,124,409,500,810,1,1,24822362,337,-3.58,3.35,12,0.42,-379.00,405.00,3845,20240129,-64.73,1150,20241115,17.91,3845,-64.73,20240129,1150,17.91,20241115,3845,-64.73,20240129,1150,17.91,20241115,0.09,N,047080,500,124 억,,572614,N,N,0,N,00,N
20241128,140548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1352,-12,5,-0.88,128508653,95193,66.04,1364,1375,1340,1773,955,1364,1349.98,2.31,0,37566,1405,1384,1345,1324,1285,1395,1335,124,409,500,810,1,1,24822362,336,-3.57,3.34,12,0.38,-379.00,405.00,3845,20240129,-64.84,1150,20241115,17.57,3845,-64.84,20240129,1150,17.57,20241115,3845,-64.84,20240129,1150,17.57,20241115,0.09,N,047080,500,124 억,,572614,N,N,0,N,00,N
20241128,130546,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1364,0,3,0.00,57488215,42386,29.40,1364,1375,1340,1773,955,1364,1356.30,2.31,0,7231,1405,1384,1345,1324,1285,1395,1335,124,409,500,810,1,1,24822362,339,-3.60,3.37,12,0.17,-379.00,405.00,3845,20240129,-64.53,1150,20241115,18.61,3845,-64.53,20240129,1150,18.61,20241115,3845,-64.53,20240129,1150,18.61,20241115,0.09,N,047080,500,124 억,,572614,N,N,0,N,00,N
20241128,120549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1374,10,2,0.73,49711601,36688,25.45,1364,1375,1340,1773,955,1364,1354.98,2.31,0,6439,1405,1384,1345,1324,1285,1395,1335,124,409,500,810,1,1,24822362,341,-3.63,3.39,12,0.15,-379.00,405.00,3845,20240129,-64.27,1150,20241115,19.48,3845,-64.27,20240129,1150,19.48,20241115,3845,-64.27,20240129,1150,19.48,20241115,0.09,N,047080,500,124 억,,572614,N,N,0,N,00,N
20241128,110551,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1355,-9,5,-0.66,27741227,20545,14.25,1364,1369,1340,1773,955,1364,1350.27,2.31,0,3137,1405,1384,1345,1324,1285,1395,1335,124,409,500,810,1,1,24822362,336,-3.58,3.35,12,0.08,-379.00,405.00,3845,20240129,-64.76,1150,20241115,17.83,3845,-64.76,20240129,1150,17.83,20241115,3845,-64.76,20240129,1150,17.83,20241115,0.09,N,047080,500,124 억,,572614,N,N,0,N,00,N
20241128,100549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1361,-3,5,-0.22,22284564,16513,11.46,1364,1369,1340,1773,955,1364,1349.52,2.31,0,2792,1405,1384,1345,1324,1285,1395,1335,124,409,500,810,1,1,24822362,338,-3.59,3.36,12,0.07,-379.00,405.00,3845,20240129,-64.60,1150,20241115,18.35,3845,-64.60,20240129,1150,18.35,20241115,3845,-64.60,20240129,1150,18.35,20241115,0.09,N,047080,500,124 억,,572614,N,N,0,N,00,N
20241128,090547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1362,-2,5,-0.15,1049216,769,0.53,1364,1369,1350,1773,955,1364,1364.39,2.31,0,-539,1405,1384,1345,1324,1285,1395,1335,124,409,500,810,1,1,24822362,338,-3.59,3.36,12,0.00,-379.00,405.00,3845,20240129,-64.58,1150,20241115,18.43,3845,-64.58,20240129,1150,18.43,20241115,3845,-64.58,20240129,1150,18.43,20241115,0.09,N,047080,500,124 억,,572614,N,N,0,N,00,N
20241127,160534,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1364,26,2,1.94,191837360,143806,147.02,1346,1366,1306,1739,937,1338,1334.00,2.41,0,-27179,1362,1350,1334,1322,1306,1356,1328,124,401,500,800,1,1,24822362,339,-3.60,3.37,12,0.58,-379.00,405.00,3845,20240129,-64.53,1150,20241115,18.61,3845,-64.53,20240129,1150,18.61,20241115,3845,-64.53,20240129,1150,18.61,20241115,0.09,N,047080,500,124 억,,597569,N,N,0,N,00,N
20241127,150544,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1345,7,2,0.52,161473554,121382,124.10,1346,1347,1306,1739,937,1338,1330.29,2.41,0,-27648,1362,1350,1334,1322,1306,1356,1328,124,401,500,800,1,1,24822362,334,-3.55,3.32,12,0.49,-379.00,405.00,3845,20240129,-65.02,1150,20241115,16.96,3845,-65.02,20240129,1150,16.96,20241115,3845,-65.02,20240129,1150,16.96,20241115,0.09,N,047080,500,124 억,,597569,N,N,0,N,00,N
20241127,140544,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1316,-22,5,-1.64,78556510,59465,60.80,1346,1347,1306,1739,937,1338,1321.05,2.41,0,11410,1362,1350,1334,1322,1306,1356,1328,124,401,500,800,1,1,24822362,327,-3.47,3.25,12,0.24,-379.00,405.00,3845,20240129,-65.77,1150,20241115,14.43,3845,-65.77,20240129,1150,14.43,20241115,3845,-65.77,20240129,1150,14.43,20241115,0.09,N,047080,500,124 억,,597569,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 160541 57 100.00 KOSDAQ 출판.매체 N N N N N 1360 -4 5 -0.29 144821085 107287 74.42 1364 1375 1340 1773 955 1364 1349.85 2.31 0 31741 1405 1384 1345 1324 1285 1395 1335 124 409 500 810 1 1 24822362 338 -3.59 3.36 12 0.43 -379.00 405.00 3845 20240129 -64.63 1150 20241115 18.26 3845 -64.63 20240129 1150 18.26 20241115 3845 -64.63 20240129 1150 18.26 20241115 0.09 N 047080 500 124 억 572614 N N 0 N 00 N
3 20241128 150549 57 100.00 KOSDAQ 출판.매체 N N N N N 1356 -8 5 -0.59 139172023 103103 71.52 1364 1375 1340 1773 955 1364 1349.83 2.31 0 31982 1405 1384 1345 1324 1285 1395 1335 124 409 500 810 1 1 24822362 337 -3.58 3.35 12 0.42 -379.00 405.00 3845 20240129 -64.73 1150 20241115 17.91 3845 -64.73 20240129 1150 17.91 20241115 3845 -64.73 20240129 1150 17.91 20241115 0.09 N 047080 500 124 억 572614 N N 0 N 00 N
4 20241128 140548 57 100.00 KOSDAQ 출판.매체 N N N N N 1352 -12 5 -0.88 128508653 95193 66.04 1364 1375 1340 1773 955 1364 1349.98 2.31 0 37566 1405 1384 1345 1324 1285 1395 1335 124 409 500 810 1 1 24822362 336 -3.57 3.34 12 0.38 -379.00 405.00 3845 20240129 -64.84 1150 20241115 17.57 3845 -64.84 20240129 1150 17.57 20241115 3845 -64.84 20240129 1150 17.57 20241115 0.09 N 047080 500 124 억 572614 N N 0 N 00 N
5 20241128 130546 57 100.00 KOSDAQ 출판.매체 N N N N N 1364 0 3 0.00 57488215 42386 29.40 1364 1375 1340 1773 955 1364 1356.30 2.31 0 7231 1405 1384 1345 1324 1285 1395 1335 124 409 500 810 1 1 24822362 339 -3.60 3.37 12 0.17 -379.00 405.00 3845 20240129 -64.53 1150 20241115 18.61 3845 -64.53 20240129 1150 18.61 20241115 3845 -64.53 20240129 1150 18.61 20241115 0.09 N 047080 500 124 억 572614 N N 0 N 00 N
6 20241128 120549 57 100.00 KOSDAQ 출판.매체 N N N N N 1374 10 2 0.73 49711601 36688 25.45 1364 1375 1340 1773 955 1364 1354.98 2.31 0 6439 1405 1384 1345 1324 1285 1395 1335 124 409 500 810 1 1 24822362 341 -3.63 3.39 12 0.15 -379.00 405.00 3845 20240129 -64.27 1150 20241115 19.48 3845 -64.27 20240129 1150 19.48 20241115 3845 -64.27 20240129 1150 19.48 20241115 0.09 N 047080 500 124 억 572614 N N 0 N 00 N
7 20241128 110551 57 100.00 KOSDAQ 출판.매체 N N N N N 1355 -9 5 -0.66 27741227 20545 14.25 1364 1369 1340 1773 955 1364 1350.27 2.31 0 3137 1405 1384 1345 1324 1285 1395 1335 124 409 500 810 1 1 24822362 336 -3.58 3.35 12 0.08 -379.00 405.00 3845 20240129 -64.76 1150 20241115 17.83 3845 -64.76 20240129 1150 17.83 20241115 3845 -64.76 20240129 1150 17.83 20241115 0.09 N 047080 500 124 억 572614 N N 0 N 00 N
8 20241128 100549 57 100.00 KOSDAQ 출판.매체 N N N N N 1361 -3 5 -0.22 22284564 16513 11.46 1364 1369 1340 1773 955 1364 1349.52 2.31 0 2792 1405 1384 1345 1324 1285 1395 1335 124 409 500 810 1 1 24822362 338 -3.59 3.36 12 0.07 -379.00 405.00 3845 20240129 -64.60 1150 20241115 18.35 3845 -64.60 20240129 1150 18.35 20241115 3845 -64.60 20240129 1150 18.35 20241115 0.09 N 047080 500 124 억 572614 N N 0 N 00 N
9 20241128 090547 57 100.00 KOSDAQ 출판.매체 N N N N N 1362 -2 5 -0.15 1049216 769 0.53 1364 1369 1350 1773 955 1364 1364.39 2.31 0 -539 1405 1384 1345 1324 1285 1395 1335 124 409 500 810 1 1 24822362 338 -3.59 3.36 12 0.00 -379.00 405.00 3845 20240129 -64.58 1150 20241115 18.43 3845 -64.58 20240129 1150 18.43 20241115 3845 -64.58 20240129 1150 18.43 20241115 0.09 N 047080 500 124 억 572614 N N 0 N 00 N
10 20241127 160534 57 100.00 KOSDAQ 출판.매체 N N N N N 1364 26 2 1.94 191837360 143806 147.02 1346 1366 1306 1739 937 1338 1334.00 2.41 0 -27179 1362 1350 1334 1322 1306 1356 1328 124 401 500 800 1 1 24822362 339 -3.60 3.37 12 0.58 -379.00 405.00 3845 20240129 -64.53 1150 20241115 18.61 3845 -64.53 20240129 1150 18.61 20241115 3845 -64.53 20240129 1150 18.61 20241115 0.09 N 047080 500 124 억 597569 N N 0 N 00 N
11 20241127 150544 57 100.00 KOSDAQ 출판.매체 N N N N N 1345 7 2 0.52 161473554 121382 124.10 1346 1347 1306 1739 937 1338 1330.29 2.41 0 -27648 1362 1350 1334 1322 1306 1356 1328 124 401 500 800 1 1 24822362 334 -3.55 3.32 12 0.49 -379.00 405.00 3845 20240129 -65.02 1150 20241115 16.96 3845 -65.02 20240129 1150 16.96 20241115 3845 -65.02 20240129 1150 16.96 20241115 0.09 N 047080 500 124 억 597569 N N 0 N 00 N
12 20241127 140544 57 100.00 KOSDAQ 출판.매체 N N N N N 1316 -22 5 -1.64 78556510 59465 60.80 1346 1347 1306 1739 937 1338 1321.05 2.41 0 11410 1362 1350 1334 1322 1306 1356 1328 124 401 500 800 1 1 24822362 327 -3.47 3.25 12 0.24 -379.00 405.00 3845 20240129 -65.77 1150 20241115 14.43 3845 -65.77 20240129 1150 14.43 20241115 3845 -65.77 20240129 1150 14.43 20241115 0.09 N 047080 500 124 억 597569 N N 0 N 00 N