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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032620/price/prices-20241201.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
20241203,160409,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3690,205,2,5.88,58930149420,14923498,9740.55,3450,4120,3440,4530,2440,3485,3949.02,1.18,0,-222754,3621,3552,3501,3432,3381,3527,3407,261,1045,500,2230,5,1,52197139,1926,-111.82,1.72,12,28.59,-33.00,2141.00,7910,20240223,-53.35,3315,20241114,11.31,7910,-53.35,20240223,3315,11.31,20241114,7910,-53.35,20240223,3315,11.31,20241114,2.54,N,032620,500,260 억,,618355,N,N,0,N,00,N
20241203,150416,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3710,225,2,6.46,58170806635,14718390,9606.68,3450,4120,3440,4530,2440,3485,3952.25,1.18,0,-245601,3621,3552,3501,3432,3381,3527,3407,261,1045,500,2230,5,1,52197139,1937,-112.42,1.73,12,28.20,-33.00,2141.00,7910,20240223,-53.10,3315,20241114,11.92,7910,-53.10,20240223,3315,11.92,20241114,7910,-53.10,20240223,3315,11.92,20241114,2.54,N,032620,500,260 억,,618355,N,N,0,N,00,N
20241203,140407,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3760,275,2,7.89,56552409715,14285155,9323.91,3450,4120,3440,4530,2440,3485,3958.82,1.18,0,-282679,3621,3552,3501,3432,3381,3527,3407,261,1045,500,2230,5,1,52197139,1963,-113.94,1.76,12,27.37,-33.00,2141.00,7910,20240223,-52.47,3315,20241114,13.42,7910,-52.47,20240223,3315,13.42,20241114,7910,-52.47,20240223,3315,13.42,20241114,2.54,N,032620,500,260 억,,618355,N,N,0,N,00,N
20241203,130405,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4080,595,2,17.07,43594678540,11006284,7183.79,3450,4110,3440,4530,2440,3485,3960.89,1.18,0,-272451,3621,3552,3501,3432,3381,3527,3407,261,1045,500,2230,5,1,52197139,2130,-123.64,1.91,12,21.09,-33.00,2141.00,7910,20240223,-48.42,3315,20241114,23.08,7910,-48.42,20240223,3315,23.08,20241114,7910,-48.42,20240223,3315,23.08,20241114,2.54,N,032620,500,260 억,,618355,N,N,0,N,00,N
20241203,120420,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4030,545,2,15.64,30794435685,7830806,5111.16,3450,4110,3440,4530,2440,3485,3932.47,1.18,0,-214063,3621,3552,3501,3432,3381,3527,3407,261,1045,500,2230,5,1,52197139,2104,-122.12,1.88,12,15.00,-33.00,2141.00,7910,20240223,-49.05,3315,20241114,21.57,7910,-49.05,20240223,3315,21.57,20241114,7910,-49.05,20240223,3315,21.57,20241114,2.54,N,032620,500,260 억,,618355,N,N,0,N,00,N
20241203,110405,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3550,65,2,1.87,2996300655,820096,535.28,3450,3760,3440,4530,2440,3485,3653.60,1.18,0,-132411,3621,3552,3501,3432,3381,3527,3407,261,1045,500,2230,5,1,52197139,1853,-107.58,1.66,12,1.57,-33.00,2141.00,7910,20240223,-55.12,3315,20241114,7.09,7910,-55.12,20240223,3315,7.09,20241114,7910,-55.12,20240223,3315,7.09,20241114,2.54,N,032620,500,260 억,,618355,N,N,0,N,00,N
20241203,100357,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3550,65,2,1.87,2846779470,778083,507.85,3450,3760,3440,4530,2440,3485,3658.71,1.18,0,-129019,3621,3552,3501,3432,3381,3527,3407,261,1045,500,2230,5,1,52197139,1853,-107.58,1.66,12,1.49,-33.00,2141.00,7910,20240223,-55.12,3315,20241114,7.09,7910,-55.12,20240223,3315,7.09,20241114,7910,-55.12,20240223,3315,7.09,20241114,2.54,N,032620,500,260 억,,618355,N,N,0,N,00,N
20241203,090358,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3505,20,2,0.57,72978480,21095,13.77,3450,3510,3440,4530,2440,3485,3459.52,1.18,0,8277,3621,3552,3501,3432,3381,3527,3407,261,1045,500,2230,5,1,52197139,1830,-106.21,1.64,12,0.04,-33.00,2141.00,7910,20240223,-55.69,3315,20241114,5.73,7910,-55.69,20240223,3315,5.73,20241114,7910,-55.69,20240223,3315,5.73,20241114,2.54,N,032620,500,260 억,,618355,N,N,0,N,00,N
20241202,160346,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3485,-55,5,-1.55,530935580,151804,110.89,3525,3570,3450,4600,2480,3540,3497.54,1.15,0,19059,3676,3607,3571,3502,3466,3590,3485,261,1060,500,2260,5,1,52197139,1819,-105.61,1.63,12,0.29,-33.00,2141.00,7910,20240223,-55.94,3315,20241114,5.13,7910,-55.94,20240223,3315,5.13,20241114,7910,-55.94,20240223,3315,5.13,20241114,2.57,N,032620,500,260 억,,598972,N,N,152,N,00,N
20241202,150410,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3495,-45,5,-1.27,498728350,142578,104.15,3525,3570,3450,4600,2480,3540,3497.93,1.15,0,22183,3676,3607,3571,3502,3466,3590,3485,261,1060,500,2260,5,1,52197139,1824,-105.91,1.63,12,0.27,-33.00,2141.00,7910,20240223,-55.82,3315,20241114,5.43,7910,-55.82,20240223,3315,5.43,20241114,7910,-55.82,20240223,3315,5.43,20241114,2.57,N,032620,500,260 억,,598972,N,N,152,N,00,N
20241202,140357,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3510,-30,5,-0.85,467560135,133648,97.63,3525,3570,3450,4600,2480,3540,3498.44,1.15,0,22311,3676,3607,3571,3502,3466,3590,3485,261,1060,500,2260,5,1,52197139,1832,-106.36,1.64,12,0.26,-33.00,2141.00,7910,20240223,-55.63,3315,20241114,5.88,7910,-55.63,20240223,3315,5.88,20241114,7910,-55.63,20240223,3315,5.88,20241114,2.57,N,032620,500,260 억,,598972,N,N,152,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 20241203 160409 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3690 205 2 5.88 58930149420 14923498 9740.55 3450 4120 3440 4530 2440 3485 3949.02 1.18 0 -222754 3621 3552 3501 3432 3381 3527 3407 261 1045 500 2230 5 1 52197139 1926 -111.82 1.72 12 28.59 -33.00 2141.00 7910 20240223 -53.35 3315 20241114 11.31 7910 -53.35 20240223 3315 11.31 20241114 7910 -53.35 20240223 3315 11.31 20241114 2.54 N 032620 500 260 억 618355 N N 0 N 00 N
3 20241203 150416 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3710 225 2 6.46 58170806635 14718390 9606.68 3450 4120 3440 4530 2440 3485 3952.25 1.18 0 -245601 3621 3552 3501 3432 3381 3527 3407 261 1045 500 2230 5 1 52197139 1937 -112.42 1.73 12 28.20 -33.00 2141.00 7910 20240223 -53.10 3315 20241114 11.92 7910 -53.10 20240223 3315 11.92 20241114 7910 -53.10 20240223 3315 11.92 20241114 2.54 N 032620 500 260 억 618355 N N 0 N 00 N
4 20241203 140407 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3760 275 2 7.89 56552409715 14285155 9323.91 3450 4120 3440 4530 2440 3485 3958.82 1.18 0 -282679 3621 3552 3501 3432 3381 3527 3407 261 1045 500 2230 5 1 52197139 1963 -113.94 1.76 12 27.37 -33.00 2141.00 7910 20240223 -52.47 3315 20241114 13.42 7910 -52.47 20240223 3315 13.42 20241114 7910 -52.47 20240223 3315 13.42 20241114 2.54 N 032620 500 260 억 618355 N N 0 N 00 N
5 20241203 130405 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4080 595 2 17.07 43594678540 11006284 7183.79 3450 4110 3440 4530 2440 3485 3960.89 1.18 0 -272451 3621 3552 3501 3432 3381 3527 3407 261 1045 500 2230 5 1 52197139 2130 -123.64 1.91 12 21.09 -33.00 2141.00 7910 20240223 -48.42 3315 20241114 23.08 7910 -48.42 20240223 3315 23.08 20241114 7910 -48.42 20240223 3315 23.08 20241114 2.54 N 032620 500 260 억 618355 N N 0 N 00 N
6 20241203 120420 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4030 545 2 15.64 30794435685 7830806 5111.16 3450 4110 3440 4530 2440 3485 3932.47 1.18 0 -214063 3621 3552 3501 3432 3381 3527 3407 261 1045 500 2230 5 1 52197139 2104 -122.12 1.88 12 15.00 -33.00 2141.00 7910 20240223 -49.05 3315 20241114 21.57 7910 -49.05 20240223 3315 21.57 20241114 7910 -49.05 20240223 3315 21.57 20241114 2.54 N 032620 500 260 억 618355 N N 0 N 00 N
7 20241203 110405 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3550 65 2 1.87 2996300655 820096 535.28 3450 3760 3440 4530 2440 3485 3653.60 1.18 0 -132411 3621 3552 3501 3432 3381 3527 3407 261 1045 500 2230 5 1 52197139 1853 -107.58 1.66 12 1.57 -33.00 2141.00 7910 20240223 -55.12 3315 20241114 7.09 7910 -55.12 20240223 3315 7.09 20241114 7910 -55.12 20240223 3315 7.09 20241114 2.54 N 032620 500 260 억 618355 N N 0 N 00 N
8 20241203 100357 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3550 65 2 1.87 2846779470 778083 507.85 3450 3760 3440 4530 2440 3485 3658.71 1.18 0 -129019 3621 3552 3501 3432 3381 3527 3407 261 1045 500 2230 5 1 52197139 1853 -107.58 1.66 12 1.49 -33.00 2141.00 7910 20240223 -55.12 3315 20241114 7.09 7910 -55.12 20240223 3315 7.09 20241114 7910 -55.12 20240223 3315 7.09 20241114 2.54 N 032620 500 260 억 618355 N N 0 N 00 N
9 20241203 090358 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3505 20 2 0.57 72978480 21095 13.77 3450 3510 3440 4530 2440 3485 3459.52 1.18 0 8277 3621 3552 3501 3432 3381 3527 3407 261 1045 500 2230 5 1 52197139 1830 -106.21 1.64 12 0.04 -33.00 2141.00 7910 20240223 -55.69 3315 20241114 5.73 7910 -55.69 20240223 3315 5.73 20241114 7910 -55.69 20240223 3315 5.73 20241114 2.54 N 032620 500 260 억 618355 N N 0 N 00 N
10 20241202 160346 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3485 -55 5 -1.55 530935580 151804 110.89 3525 3570 3450 4600 2480 3540 3497.54 1.15 0 19059 3676 3607 3571 3502 3466 3590 3485 261 1060 500 2260 5 1 52197139 1819 -105.61 1.63 12 0.29 -33.00 2141.00 7910 20240223 -55.94 3315 20241114 5.13 7910 -55.94 20240223 3315 5.13 20241114 7910 -55.94 20240223 3315 5.13 20241114 2.57 N 032620 500 260 억 598972 N N 152 N 00 N
11 20241202 150410 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3495 -45 5 -1.27 498728350 142578 104.15 3525 3570 3450 4600 2480 3540 3497.93 1.15 0 22183 3676 3607 3571 3502 3466 3590 3485 261 1060 500 2260 5 1 52197139 1824 -105.91 1.63 12 0.27 -33.00 2141.00 7910 20240223 -55.82 3315 20241114 5.43 7910 -55.82 20240223 3315 5.43 20241114 7910 -55.82 20240223 3315 5.43 20241114 2.57 N 032620 500 260 억 598972 N N 152 N 00 N
12 20241202 140357 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3510 -30 5 -0.85 467560135 133648 97.63 3525 3570 3450 4600 2480 3540 3498.44 1.15 0 22311 3676 3607 3571 3502 3466 3590 3485 261 1060 500 2260 5 1 52197139 1832 -106.36 1.64 12 0.26 -33.00 2141.00 7910 20240223 -55.63 3315 20241114 5.88 7910 -55.63 20240223 3315 5.88 20241114 7910 -55.63 20240223 3315 5.88 20241114 2.57 N 032620 500 260 억 598972 N N 152 N 00 N