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
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
20241128,160541,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,23000,1800,2,8.49,226095900100,9700661,121.56,20750,25400,20050,27550,14850,21200,23308.04,1.21,0,183006,24920,23060,19640,17780,14360,23990,18710,58,6350,500,13140,50,1,11603992,2669,-42.44,3.08,12,83.60,-542.00,7458.00,49800,20240129,-53.82,11220,20240805,104.99,49800,-53.82,20240129,11220,104.99,20240805,49800,-53.82,20240129,11220,104.99,20240805,3.56,N,047560,500,58 억,,139865,N,N,125,N,00,N
20241128,150550,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,22800,1600,2,7.55,221481369450,9499202,119.04,20750,25400,20050,27550,14850,21200,23316.28,1.21,0,203131,24920,23060,19640,17780,14360,23990,18710,58,6350,500,13140,50,1,11603992,2646,-42.07,3.06,12,81.86,-542.00,7458.00,49800,20240129,-54.22,11220,20240805,103.21,49800,-54.22,20240129,11220,103.21,20240805,49800,-54.22,20240129,11220,103.21,20240805,3.56,N,047560,500,58 억,,139865,N,N,104,N,00,N
20241128,140549,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,23450,2250,2,10.61,206033185800,8825911,110.60,20750,25400,20050,27550,14850,21200,23344.66,1.21,0,114990,24920,23060,19640,17780,14360,23990,18710,58,6350,500,13140,50,1,11603992,2721,-43.27,3.14,12,76.06,-542.00,7458.00,49800,20240129,-52.91,11220,20240805,109.00,49800,-52.91,20240129,11220,109.00,20240805,49800,-52.91,20240129,11220,109.00,20240805,3.56,N,047560,500,58 억,,139865,N,N,104,N,00,N
20241128,130547,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,23650,2450,2,11.56,197677907900,8470207,106.15,20750,25400,20050,27550,14850,21200,23338.58,1.21,0,59406,24920,23060,19640,17780,14360,23990,18710,58,6350,500,13140,50,1,11603992,2744,-43.63,3.17,12,72.99,-542.00,7458.00,49800,20240129,-52.51,11220,20240805,110.78,49800,-52.51,20240129,11220,110.78,20240805,49800,-52.51,20240129,11220,110.78,20240805,3.56,N,047560,500,58 억,,139865,N,N,104,N,00,N
20241128,120550,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,23850,2650,2,12.50,189156501950,8110611,101.64,20750,25400,20050,27550,14850,21200,23322.68,1.21,0,37854,24920,23060,19640,17780,14360,23990,18710,58,6350,500,13140,50,1,11603992,2768,-44.00,3.20,12,69.90,-542.00,7458.00,49800,20240129,-52.11,11220,20240805,112.57,49800,-52.11,20240129,11220,112.57,20240805,49800,-52.11,20240129,11220,112.57,20240805,3.56,N,047560,500,58 억,,139865,N,N,104,N,00,N
20241128,110552,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,24050,2850,2,13.44,157970433600,6807795,85.31,20750,25400,20050,27550,14850,21200,23205.00,1.21,0,-30921,24920,23060,19640,17780,14360,23990,18710,58,6350,500,13140,50,1,11603992,2791,-44.37,3.22,12,58.67,-542.00,7458.00,49800,20240129,-51.71,11220,20240805,114.35,49800,-51.71,20240129,11220,114.35,20240805,49800,-51.71,20240129,11220,114.35,20240805,3.56,N,047560,500,58 억,,139865,N,N,104,N,00,N
20241128,100550,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,24050,2850,2,13.44,98185847050,4354729,54.57,20750,24800,20050,27550,14850,21200,22547.63,1.21,0,-42103,24920,23060,19640,17780,14360,23990,18710,58,6350,500,13140,50,1,11603992,2791,-44.37,3.22,12,37.53,-542.00,7458.00,49800,20240129,-51.71,11220,20240805,114.35,49800,-51.71,20240129,11220,114.35,20240805,49800,-51.71,20240129,11220,114.35,20240805,3.56,N,047560,500,58 억,,139865,N,N,104,N,00,N
20241128,090548,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,20400,-800,5,-3.77,11511232050,557143,6.98,20750,21400,20050,27550,14850,21200,20659.03,1.21,0,84657,24920,23060,19640,17780,14360,23990,18710,58,6350,500,13140,50,1,11603992,2367,-37.64,2.74,12,4.80,-542.00,7458.00,49800,20240129,-59.04,11220,20240805,81.82,49800,-59.04,20240129,11220,81.82,20240805,49800,-59.04,20240129,11220,81.82,20240805,3.56,N,047560,500,58 억,,139865,N,N,104,N,00,N
20241127,160535,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,21200,4640,2,28.02,154450678020,7869556,1650.22,16940,21500,16220,21500,11600,16560,19623.21,2.06,0,-72486,17593,17076,16483,15966,15373,17335,16225,58,4940,500,10260,50,1,11603992,2460,-39.11,2.84,12,67.82,-542.00,7458.00,49800,20240129,-57.43,11220,20240805,88.95,49800,-57.43,20240129,11220,88.95,20240805,49800,-57.43,20240129,11220,88.95,20240805,3.37,N,047560,500,58 억,,238868,N,N,104,N,00,N
20241127,150545,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,21500,4940,1,29.83,150311016920,7676186,1609.67,16940,21500,16220,21500,11600,16560,19581.47,2.06,0,-58100,17593,17076,16483,15966,15373,17335,16225,58,4940,500,10260,50,1,11603992,2495,-39.67,2.88,12,66.15,-542.00,7458.00,49800,20240129,-56.83,11220,20240805,91.62,49800,-56.83,20240129,11220,91.62,20240805,49800,-56.83,20240129,11220,91.62,20240805,3.37,N,047560,500,58 억,,238868,N,N,103,N,00,N
20241127,140545,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,21050,4490,2,27.11,131563304670,6798154,1425.55,16940,21350,16220,21500,11600,16560,19352.80,2.06,0,-75905,17593,17076,16483,15966,15373,17335,16225,58,4940,500,10260,50,1,11603992,2443,-38.84,2.82,12,58.58,-542.00,7458.00,49800,20240129,-57.73,11220,20240805,87.61,49800,-57.73,20240129,11220,87.61,20240805,49800,-57.73,20240129,11220,87.61,20240805,3.37,N,047560,500,58 억,,238868,N,N,103,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 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 23000 1800 2 8.49 226095900100 9700661 121.56 20750 25400 20050 27550 14850 21200 23308.04 1.21 0 183006 24920 23060 19640 17780 14360 23990 18710 58 6350 500 13140 50 1 11603992 2669 -42.44 3.08 12 83.60 -542.00 7458.00 49800 20240129 -53.82 11220 20240805 104.99 49800 -53.82 20240129 11220 104.99 20240805 49800 -53.82 20240129 11220 104.99 20240805 3.56 N 047560 500 58 억 139865 N N 125 N 00 N
3 20241128 150550 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 22800 1600 2 7.55 221481369450 9499202 119.04 20750 25400 20050 27550 14850 21200 23316.28 1.21 0 203131 24920 23060 19640 17780 14360 23990 18710 58 6350 500 13140 50 1 11603992 2646 -42.07 3.06 12 81.86 -542.00 7458.00 49800 20240129 -54.22 11220 20240805 103.21 49800 -54.22 20240129 11220 103.21 20240805 49800 -54.22 20240129 11220 103.21 20240805 3.56 N 047560 500 58 억 139865 N N 104 N 00 N
4 20241128 140549 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 23450 2250 2 10.61 206033185800 8825911 110.60 20750 25400 20050 27550 14850 21200 23344.66 1.21 0 114990 24920 23060 19640 17780 14360 23990 18710 58 6350 500 13140 50 1 11603992 2721 -43.27 3.14 12 76.06 -542.00 7458.00 49800 20240129 -52.91 11220 20240805 109.00 49800 -52.91 20240129 11220 109.00 20240805 49800 -52.91 20240129 11220 109.00 20240805 3.56 N 047560 500 58 억 139865 N N 104 N 00 N
5 20241128 130547 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 23650 2450 2 11.56 197677907900 8470207 106.15 20750 25400 20050 27550 14850 21200 23338.58 1.21 0 59406 24920 23060 19640 17780 14360 23990 18710 58 6350 500 13140 50 1 11603992 2744 -43.63 3.17 12 72.99 -542.00 7458.00 49800 20240129 -52.51 11220 20240805 110.78 49800 -52.51 20240129 11220 110.78 20240805 49800 -52.51 20240129 11220 110.78 20240805 3.56 N 047560 500 58 억 139865 N N 104 N 00 N
6 20241128 120550 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 23850 2650 2 12.50 189156501950 8110611 101.64 20750 25400 20050 27550 14850 21200 23322.68 1.21 0 37854 24920 23060 19640 17780 14360 23990 18710 58 6350 500 13140 50 1 11603992 2768 -44.00 3.20 12 69.90 -542.00 7458.00 49800 20240129 -52.11 11220 20240805 112.57 49800 -52.11 20240129 11220 112.57 20240805 49800 -52.11 20240129 11220 112.57 20240805 3.56 N 047560 500 58 억 139865 N N 104 N 00 N
7 20241128 110552 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 24050 2850 2 13.44 157970433600 6807795 85.31 20750 25400 20050 27550 14850 21200 23205.00 1.21 0 -30921 24920 23060 19640 17780 14360 23990 18710 58 6350 500 13140 50 1 11603992 2791 -44.37 3.22 12 58.67 -542.00 7458.00 49800 20240129 -51.71 11220 20240805 114.35 49800 -51.71 20240129 11220 114.35 20240805 49800 -51.71 20240129 11220 114.35 20240805 3.56 N 047560 500 58 억 139865 N N 104 N 00 N
8 20241128 100550 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 24050 2850 2 13.44 98185847050 4354729 54.57 20750 24800 20050 27550 14850 21200 22547.63 1.21 0 -42103 24920 23060 19640 17780 14360 23990 18710 58 6350 500 13140 50 1 11603992 2791 -44.37 3.22 12 37.53 -542.00 7458.00 49800 20240129 -51.71 11220 20240805 114.35 49800 -51.71 20240129 11220 114.35 20240805 49800 -51.71 20240129 11220 114.35 20240805 3.56 N 047560 500 58 억 139865 N N 104 N 00 N
9 20241128 090548 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 20400 -800 5 -3.77 11511232050 557143 6.98 20750 21400 20050 27550 14850 21200 20659.03 1.21 0 84657 24920 23060 19640 17780 14360 23990 18710 58 6350 500 13140 50 1 11603992 2367 -37.64 2.74 12 4.80 -542.00 7458.00 49800 20240129 -59.04 11220 20240805 81.82 49800 -59.04 20240129 11220 81.82 20240805 49800 -59.04 20240129 11220 81.82 20240805 3.56 N 047560 500 58 억 139865 N N 104 N 00 N
10 20241127 160535 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 21200 4640 2 28.02 154450678020 7869556 1650.22 16940 21500 16220 21500 11600 16560 19623.21 2.06 0 -72486 17593 17076 16483 15966 15373 17335 16225 58 4940 500 10260 50 1 11603992 2460 -39.11 2.84 12 67.82 -542.00 7458.00 49800 20240129 -57.43 11220 20240805 88.95 49800 -57.43 20240129 11220 88.95 20240805 49800 -57.43 20240129 11220 88.95 20240805 3.37 N 047560 500 58 억 238868 N N 104 N 00 N
11 20241127 150545 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 21500 4940 1 29.83 150311016920 7676186 1609.67 16940 21500 16220 21500 11600 16560 19581.47 2.06 0 -58100 17593 17076 16483 15966 15373 17335 16225 58 4940 500 10260 50 1 11603992 2495 -39.67 2.88 12 66.15 -542.00 7458.00 49800 20240129 -56.83 11220 20240805 91.62 49800 -56.83 20240129 11220 91.62 20240805 49800 -56.83 20240129 11220 91.62 20240805 3.37 N 047560 500 58 억 238868 N N 103 N 00 N
12 20241127 140545 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 21050 4490 2 27.11 131563304670 6798154 1425.55 16940 21350 16220 21500 11600 16560 19352.80 2.06 0 -75905 17593 17076 16483 15966 15373 17335 16225 58 4940 500 10260 50 1 11603992 2443 -38.84 2.82 12 58.58 -542.00 7458.00 49800 20240129 -57.73 11220 20240805 87.61 49800 -57.73 20240129 11220 87.61 20240805 49800 -57.73 20240129 11220 87.61 20240805 3.37 N 047560 500 58 억 238868 N N 103 N 00 N