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
036000/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
20241203,160426,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2160,95,2,4.60,675362620,316180,72.44,2060,2205,2060,2680,1450,2065,2135.99,0.63,0,125412,2335,2200,2130,1995,1925,2267,2062,116,615,500,1520,5,1,23034277,498,5.52,0.38,12,1.37,391.00,5677.00,3600,20241014,-40.00,1605,20240819,34.58,3600,-40.00,20241014,1605,34.58,20240819,3600,-40.00,20241014,1605,34.58,20240819,0.02,N,036000,500,116 억,,144973,N,N,0,N,00,N
20241203,150434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2160,95,2,4.60,631750865,295955,67.80,2060,2205,2060,2680,1450,2065,2134.62,0.63,0,120642,2335,2200,2130,1995,1925,2267,2062,116,615,500,1520,5,1,23034277,498,5.52,0.38,12,1.28,391.00,5677.00,3600,20241014,-40.00,1605,20240819,34.58,3600,-40.00,20241014,1605,34.58,20240819,3600,-40.00,20241014,1605,34.58,20240819,0.02,N,036000,500,116 억,,144973,N,N,0,N,00,N
20241203,140425,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2145,80,2,3.87,556341735,260928,59.78,2060,2205,2060,2680,1450,2065,2132.17,0.63,0,108991,2335,2200,2130,1995,1925,2267,2062,116,615,500,1520,5,1,23034277,494,5.49,0.38,12,1.13,391.00,5677.00,3600,20241014,-40.42,1605,20240819,33.64,3600,-40.42,20241014,1605,33.64,20240819,3600,-40.42,20241014,1605,33.64,20240819,0.02,N,036000,500,116 억,,144973,N,N,0,N,00,N
20241203,130423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2150,85,2,4.12,498445780,233937,53.59,2060,2205,2060,2680,1450,2065,2130.68,0.63,0,90768,2335,2200,2130,1995,1925,2267,2062,116,615,500,1520,5,1,23034277,495,5.50,0.38,12,1.02,391.00,5677.00,3600,20241014,-40.28,1605,20240819,33.96,3600,-40.28,20241014,1605,33.96,20240819,3600,-40.28,20241014,1605,33.96,20240819,0.02,N,036000,500,116 억,,144973,N,N,0,N,00,N
20241203,120438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2140,75,2,3.63,445017580,209087,47.90,2060,2205,2060,2680,1450,2065,2128.39,0.63,0,87768,2335,2200,2130,1995,1925,2267,2062,116,615,500,1520,5,1,23034277,493,5.47,0.38,12,0.91,391.00,5677.00,3600,20241014,-40.56,1605,20240819,33.33,3600,-40.56,20241014,1605,33.33,20240819,3600,-40.56,20241014,1605,33.33,20240819,0.02,N,036000,500,116 억,,144973,N,N,0,N,00,N
20241203,110424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2130,65,2,3.15,397986610,187048,42.85,2060,2205,2060,2680,1450,2065,2127.73,0.63,0,71537,2335,2200,2130,1995,1925,2267,2062,116,615,500,1520,5,1,23034277,491,5.45,0.38,12,0.81,391.00,5677.00,3600,20241014,-40.83,1605,20240819,32.71,3600,-40.83,20241014,1605,32.71,20240819,3600,-40.83,20241014,1605,32.71,20240819,0.02,N,036000,500,116 억,,144973,N,N,0,N,00,N
20241203,100415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2115,50,2,2.42,341135090,160205,36.70,2060,2205,2060,2680,1450,2065,2129.37,0.63,0,55723,2335,2200,2130,1995,1925,2267,2062,116,615,500,1520,5,1,23034277,487,5.41,0.37,12,0.70,391.00,5677.00,3600,20241014,-41.25,1605,20240819,31.78,3600,-41.25,20241014,1605,31.78,20240819,3600,-41.25,20241014,1605,31.78,20240819,0.02,N,036000,500,116 억,,144973,N,N,0,N,00,N
20241203,090415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2095,30,2,1.45,14910295,7168,1.64,2060,2100,2060,2680,1450,2065,2080.12,0.63,0,-2431,2335,2200,2130,1995,1925,2267,2062,116,615,500,1520,5,1,23034277,483,5.36,0.37,12,0.03,391.00,5677.00,3600,20241014,-41.81,1605,20240819,30.53,3600,-41.81,20241014,1605,30.53,20240819,3600,-41.81,20241014,1605,30.53,20240819,0.02,N,036000,500,116 억,,144973,N,N,0,N,00,N
20241202,160403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2065,-20,5,-0.96,926749340,435992,113.74,2060,2265,2060,2710,1460,2085,2125.71,0.51,0,28321,2335,2210,2145,2020,1955,2177,1987,116,625,500,1540,5,1,23034277,476,5.28,0.36,12,1.89,391.00,5677.00,3600,20241014,-42.64,1605,20240819,28.66,3600,-42.64,20241014,1605,28.66,20240819,3600,-42.64,20241014,1605,28.66,20240819,0.02,N,036000,500,116 억,,116425,N,N,0,N,00,N
20241202,150427,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2080,-5,5,-0.24,857937845,402734,105.06,2060,2265,2060,2710,1460,2085,2130.28,0.51,0,35897,2335,2210,2145,2020,1955,2177,1987,116,625,500,1540,5,1,23034277,479,5.32,0.37,12,1.75,391.00,5677.00,3600,20241014,-42.22,1605,20240819,29.60,3600,-42.22,20241014,1605,29.60,20240819,3600,-42.22,20241014,1605,29.60,20240819,0.02,N,036000,500,116 억,,116425,N,N,0,N,00,N
20241202,140413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2115,30,2,1.44,761381175,356531,93.01,2060,2265,2060,2710,1460,2085,2135.53,0.51,0,29978,2335,2210,2145,2020,1955,2177,1987,116,625,500,1540,5,1,23034277,487,5.41,0.37,12,1.55,391.00,5677.00,3600,20241014,-41.25,1605,20240819,31.78,3600,-41.25,20241014,1605,31.78,20240819,3600,-41.25,20241014,1605,31.78,20240819,0.02,N,036000,500,116 억,,116425,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 20241203 160426 57 100.00 KOSDAQ 출판.매체 N N N N N 2160 95 2 4.60 675362620 316180 72.44 2060 2205 2060 2680 1450 2065 2135.99 0.63 0 125412 2335 2200 2130 1995 1925 2267 2062 116 615 500 1520 5 1 23034277 498 5.52 0.38 12 1.37 391.00 5677.00 3600 20241014 -40.00 1605 20240819 34.58 3600 -40.00 20241014 1605 34.58 20240819 3600 -40.00 20241014 1605 34.58 20240819 0.02 N 036000 500 116 억 144973 N N 0 N 00 N
3 20241203 150434 57 100.00 KOSDAQ 출판.매체 N N N N N 2160 95 2 4.60 631750865 295955 67.80 2060 2205 2060 2680 1450 2065 2134.62 0.63 0 120642 2335 2200 2130 1995 1925 2267 2062 116 615 500 1520 5 1 23034277 498 5.52 0.38 12 1.28 391.00 5677.00 3600 20241014 -40.00 1605 20240819 34.58 3600 -40.00 20241014 1605 34.58 20240819 3600 -40.00 20241014 1605 34.58 20240819 0.02 N 036000 500 116 억 144973 N N 0 N 00 N
4 20241203 140425 57 100.00 KOSDAQ 출판.매체 N N N N N 2145 80 2 3.87 556341735 260928 59.78 2060 2205 2060 2680 1450 2065 2132.17 0.63 0 108991 2335 2200 2130 1995 1925 2267 2062 116 615 500 1520 5 1 23034277 494 5.49 0.38 12 1.13 391.00 5677.00 3600 20241014 -40.42 1605 20240819 33.64 3600 -40.42 20241014 1605 33.64 20240819 3600 -40.42 20241014 1605 33.64 20240819 0.02 N 036000 500 116 억 144973 N N 0 N 00 N
5 20241203 130423 57 100.00 KOSDAQ 출판.매체 N N N N N 2150 85 2 4.12 498445780 233937 53.59 2060 2205 2060 2680 1450 2065 2130.68 0.63 0 90768 2335 2200 2130 1995 1925 2267 2062 116 615 500 1520 5 1 23034277 495 5.50 0.38 12 1.02 391.00 5677.00 3600 20241014 -40.28 1605 20240819 33.96 3600 -40.28 20241014 1605 33.96 20240819 3600 -40.28 20241014 1605 33.96 20240819 0.02 N 036000 500 116 억 144973 N N 0 N 00 N
6 20241203 120438 57 100.00 KOSDAQ 출판.매체 N N N N N 2140 75 2 3.63 445017580 209087 47.90 2060 2205 2060 2680 1450 2065 2128.39 0.63 0 87768 2335 2200 2130 1995 1925 2267 2062 116 615 500 1520 5 1 23034277 493 5.47 0.38 12 0.91 391.00 5677.00 3600 20241014 -40.56 1605 20240819 33.33 3600 -40.56 20241014 1605 33.33 20240819 3600 -40.56 20241014 1605 33.33 20240819 0.02 N 036000 500 116 억 144973 N N 0 N 00 N
7 20241203 110424 57 100.00 KOSDAQ 출판.매체 N N N N N 2130 65 2 3.15 397986610 187048 42.85 2060 2205 2060 2680 1450 2065 2127.73 0.63 0 71537 2335 2200 2130 1995 1925 2267 2062 116 615 500 1520 5 1 23034277 491 5.45 0.38 12 0.81 391.00 5677.00 3600 20241014 -40.83 1605 20240819 32.71 3600 -40.83 20241014 1605 32.71 20240819 3600 -40.83 20241014 1605 32.71 20240819 0.02 N 036000 500 116 억 144973 N N 0 N 00 N
8 20241203 100415 57 100.00 KOSDAQ 출판.매체 N N N N N 2115 50 2 2.42 341135090 160205 36.70 2060 2205 2060 2680 1450 2065 2129.37 0.63 0 55723 2335 2200 2130 1995 1925 2267 2062 116 615 500 1520 5 1 23034277 487 5.41 0.37 12 0.70 391.00 5677.00 3600 20241014 -41.25 1605 20240819 31.78 3600 -41.25 20241014 1605 31.78 20240819 3600 -41.25 20241014 1605 31.78 20240819 0.02 N 036000 500 116 억 144973 N N 0 N 00 N
9 20241203 090415 57 100.00 KOSDAQ 출판.매체 N N N N N 2095 30 2 1.45 14910295 7168 1.64 2060 2100 2060 2680 1450 2065 2080.12 0.63 0 -2431 2335 2200 2130 1995 1925 2267 2062 116 615 500 1520 5 1 23034277 483 5.36 0.37 12 0.03 391.00 5677.00 3600 20241014 -41.81 1605 20240819 30.53 3600 -41.81 20241014 1605 30.53 20240819 3600 -41.81 20241014 1605 30.53 20240819 0.02 N 036000 500 116 억 144973 N N 0 N 00 N
10 20241202 160403 57 100.00 KOSDAQ 출판.매체 N N N N N 2065 -20 5 -0.96 926749340 435992 113.74 2060 2265 2060 2710 1460 2085 2125.71 0.51 0 28321 2335 2210 2145 2020 1955 2177 1987 116 625 500 1540 5 1 23034277 476 5.28 0.36 12 1.89 391.00 5677.00 3600 20241014 -42.64 1605 20240819 28.66 3600 -42.64 20241014 1605 28.66 20240819 3600 -42.64 20241014 1605 28.66 20240819 0.02 N 036000 500 116 억 116425 N N 0 N 00 N
11 20241202 150427 57 100.00 KOSDAQ 출판.매체 N N N N N 2080 -5 5 -0.24 857937845 402734 105.06 2060 2265 2060 2710 1460 2085 2130.28 0.51 0 35897 2335 2210 2145 2020 1955 2177 1987 116 625 500 1540 5 1 23034277 479 5.32 0.37 12 1.75 391.00 5677.00 3600 20241014 -42.22 1605 20240819 29.60 3600 -42.22 20241014 1605 29.60 20240819 3600 -42.22 20241014 1605 29.60 20240819 0.02 N 036000 500 116 억 116425 N N 0 N 00 N
12 20241202 140413 57 100.00 KOSDAQ 출판.매체 N N N N N 2115 30 2 1.44 761381175 356531 93.01 2060 2265 2060 2710 1460 2085 2135.53 0.51 0 29978 2335 2210 2145 2020 1955 2177 1987 116 625 500 1540 5 1 23034277 487 5.41 0.37 12 1.55 391.00 5677.00 3600 20241014 -41.25 1605 20240819 31.78 3600 -41.25 20241014 1605 31.78 20240819 3600 -41.25 20241014 1605 31.78 20240819 0.02 N 036000 500 116 억 116425 N N 0 N 00 N