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
042510/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
20241203,160452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1886,36,2,1.95,956970963,506528,12.70,1850,1916,1850,2405,1295,1850,1889.30,0.50,0,122955,2206,2027,1936,1757,1666,1982,1712,280,555,500,1330,1,1,56025871,1057,18.13,2.07,12,0.90,104.00,911.00,3065,20240126,-38.47,1655,20241115,13.96,3065,-38.47,20240126,1655,13.96,20241115,3065,-38.47,20240126,1655,13.96,20241115,2.33,N,042510,500,280 억,,281335,N,N,0,N,00,N
20241203,150503,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1887,37,2,2.00,910413439,481862,12.08,1850,1916,1850,2405,1295,1850,1889.39,0.50,0,115245,2206,2027,1936,1757,1666,1982,1712,280,555,500,1330,1,1,56025871,1057,18.14,2.07,12,0.86,104.00,911.00,3065,20240126,-38.43,1655,20241115,14.02,3065,-38.43,20240126,1655,14.02,20241115,3065,-38.43,20240126,1655,14.02,20241115,2.33,N,042510,500,280 억,,281335,N,N,0,N,00,N
20241203,140455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1894,44,2,2.38,830469474,439580,11.02,1850,1916,1850,2405,1295,1850,1889.26,0.50,0,83359,2206,2027,1936,1757,1666,1982,1712,280,555,500,1330,1,1,56025871,1061,18.21,2.08,12,0.78,104.00,911.00,3065,20240126,-38.21,1655,20241115,14.44,3065,-38.21,20240126,1655,14.44,20241115,3065,-38.21,20240126,1655,14.44,20241115,2.33,N,042510,500,280 억,,281335,N,N,0,N,00,N
20241203,130451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1893,43,2,2.32,798677514,422759,10.60,1850,1916,1850,2405,1295,1850,1889.23,0.50,0,78751,2206,2027,1936,1757,1666,1982,1712,280,555,500,1330,1,1,56025871,1061,18.20,2.08,12,0.75,104.00,911.00,3065,20240126,-38.24,1655,20241115,14.38,3065,-38.24,20240126,1655,14.38,20241115,3065,-38.24,20240126,1655,14.38,20241115,2.33,N,042510,500,280 억,,281335,N,N,0,N,00,N
20241203,120510,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1892,42,2,2.27,763407361,404106,10.13,1850,1916,1850,2405,1295,1850,1889.15,0.50,0,70766,2206,2027,1936,1757,1666,1982,1712,280,555,500,1330,1,1,56025871,1060,18.19,2.08,12,0.72,104.00,911.00,3065,20240126,-38.27,1655,20241115,14.32,3065,-38.27,20240126,1655,14.32,20241115,3065,-38.27,20240126,1655,14.32,20241115,2.33,N,042510,500,280 억,,281335,N,N,0,N,00,N
20241203,110452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1879,29,2,1.57,716009914,378983,9.50,1850,1916,1850,2405,1295,1850,1889.32,0.50,0,59763,2206,2027,1936,1757,1666,1982,1712,280,555,500,1330,1,1,56025871,1053,18.07,2.06,12,0.68,104.00,911.00,3065,20240126,-38.69,1655,20241115,13.53,3065,-38.69,20240126,1655,13.53,20241115,3065,-38.69,20240126,1655,13.53,20241115,2.33,N,042510,500,280 억,,281335,N,N,0,N,00,N
20241203,100444,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1893,43,2,2.32,361929255,192500,4.82,1850,1895,1850,2405,1295,1850,1880.19,0.50,0,76191,2206,2027,1936,1757,1666,1982,1712,280,555,500,1330,1,1,56025871,1061,18.20,2.08,12,0.34,104.00,911.00,3065,20240126,-38.24,1655,20241115,14.38,3065,-38.24,20240126,1655,14.38,20241115,3065,-38.24,20240126,1655,14.38,20241115,2.33,N,042510,500,280 억,,281335,N,N,0,N,00,N
20241203,090443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1883,33,2,1.78,90039321,48162,1.21,1850,1884,1850,2405,1295,1850,1869.61,0.50,0,28060,2206,2027,1936,1757,1666,1982,1712,280,555,500,1330,1,1,56025871,1055,18.11,2.07,12,0.09,104.00,911.00,3065,20240126,-38.56,1655,20241115,13.78,3065,-38.56,20240126,1655,13.78,20241115,3065,-38.56,20240126,1655,13.78,20241115,2.33,N,042510,500,280 억,,281335,N,N,0,N,00,N
20241202,160430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1850,-50,5,-2.63,7955267092,3975229,2039.45,1926,2115,1845,2470,1330,1900,2001.33,0.99,0,-271005,1960,1930,1899,1869,1838,1914,1853,280,570,500,1360,1,1,56025871,1036,17.79,2.03,12,7.10,104.00,911.00,3065,20240126,-39.64,1655,20241115,11.78,3065,-39.64,20240126,1655,11.78,20241115,3065,-39.64,20240126,1655,11.78,20241115,2.32,N,042510,500,280 억,,552155,N,N,203,N,00,N
20241202,150501,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1859,-41,5,-2.16,7903710705,3947389,2025.16,1926,2115,1845,2470,1330,1900,2002.26,0.99,0,-268914,1960,1930,1899,1869,1838,1914,1853,280,570,500,1360,1,1,56025871,1042,17.88,2.04,12,7.05,104.00,911.00,3065,20240126,-39.35,1655,20241115,12.33,3065,-39.35,20240126,1655,12.33,20241115,3065,-39.35,20240126,1655,12.33,20241115,2.32,N,042510,500,280 억,,552155,N,N,203,N,00,N
20241202,140440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1857,-43,5,-2.26,7716404825,3846338,1973.32,1926,2115,1852,2470,1330,1900,2006.17,0.99,0,-265148,1960,1930,1899,1869,1838,1914,1853,280,570,500,1360,1,1,56025871,1040,17.86,2.04,12,6.87,104.00,911.00,3065,20240126,-39.41,1655,20241115,12.21,3065,-39.41,20240126,1655,12.21,20241115,3065,-39.41,20240126,1655,12.21,20241115,2.32,N,042510,500,280 억,,552155,N,N,203,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 160452 57 100.00 KOSDAQ 출판.매체 N N N N N 1886 36 2 1.95 956970963 506528 12.70 1850 1916 1850 2405 1295 1850 1889.30 0.50 0 122955 2206 2027 1936 1757 1666 1982 1712 280 555 500 1330 1 1 56025871 1057 18.13 2.07 12 0.90 104.00 911.00 3065 20240126 -38.47 1655 20241115 13.96 3065 -38.47 20240126 1655 13.96 20241115 3065 -38.47 20240126 1655 13.96 20241115 2.33 N 042510 500 280 억 281335 N N 0 N 00 N
3 20241203 150503 57 100.00 KOSDAQ 출판.매체 N N N N N 1887 37 2 2.00 910413439 481862 12.08 1850 1916 1850 2405 1295 1850 1889.39 0.50 0 115245 2206 2027 1936 1757 1666 1982 1712 280 555 500 1330 1 1 56025871 1057 18.14 2.07 12 0.86 104.00 911.00 3065 20240126 -38.43 1655 20241115 14.02 3065 -38.43 20240126 1655 14.02 20241115 3065 -38.43 20240126 1655 14.02 20241115 2.33 N 042510 500 280 억 281335 N N 0 N 00 N
4 20241203 140455 57 100.00 KOSDAQ 출판.매체 N N N N N 1894 44 2 2.38 830469474 439580 11.02 1850 1916 1850 2405 1295 1850 1889.26 0.50 0 83359 2206 2027 1936 1757 1666 1982 1712 280 555 500 1330 1 1 56025871 1061 18.21 2.08 12 0.78 104.00 911.00 3065 20240126 -38.21 1655 20241115 14.44 3065 -38.21 20240126 1655 14.44 20241115 3065 -38.21 20240126 1655 14.44 20241115 2.33 N 042510 500 280 억 281335 N N 0 N 00 N
5 20241203 130451 57 100.00 KOSDAQ 출판.매체 N N N N N 1893 43 2 2.32 798677514 422759 10.60 1850 1916 1850 2405 1295 1850 1889.23 0.50 0 78751 2206 2027 1936 1757 1666 1982 1712 280 555 500 1330 1 1 56025871 1061 18.20 2.08 12 0.75 104.00 911.00 3065 20240126 -38.24 1655 20241115 14.38 3065 -38.24 20240126 1655 14.38 20241115 3065 -38.24 20240126 1655 14.38 20241115 2.33 N 042510 500 280 억 281335 N N 0 N 00 N
6 20241203 120510 57 100.00 KOSDAQ 출판.매체 N N N N N 1892 42 2 2.27 763407361 404106 10.13 1850 1916 1850 2405 1295 1850 1889.15 0.50 0 70766 2206 2027 1936 1757 1666 1982 1712 280 555 500 1330 1 1 56025871 1060 18.19 2.08 12 0.72 104.00 911.00 3065 20240126 -38.27 1655 20241115 14.32 3065 -38.27 20240126 1655 14.32 20241115 3065 -38.27 20240126 1655 14.32 20241115 2.33 N 042510 500 280 억 281335 N N 0 N 00 N
7 20241203 110452 57 100.00 KOSDAQ 출판.매체 N N N N N 1879 29 2 1.57 716009914 378983 9.50 1850 1916 1850 2405 1295 1850 1889.32 0.50 0 59763 2206 2027 1936 1757 1666 1982 1712 280 555 500 1330 1 1 56025871 1053 18.07 2.06 12 0.68 104.00 911.00 3065 20240126 -38.69 1655 20241115 13.53 3065 -38.69 20240126 1655 13.53 20241115 3065 -38.69 20240126 1655 13.53 20241115 2.33 N 042510 500 280 억 281335 N N 0 N 00 N
8 20241203 100444 57 100.00 KOSDAQ 출판.매체 N N N N N 1893 43 2 2.32 361929255 192500 4.82 1850 1895 1850 2405 1295 1850 1880.19 0.50 0 76191 2206 2027 1936 1757 1666 1982 1712 280 555 500 1330 1 1 56025871 1061 18.20 2.08 12 0.34 104.00 911.00 3065 20240126 -38.24 1655 20241115 14.38 3065 -38.24 20240126 1655 14.38 20241115 3065 -38.24 20240126 1655 14.38 20241115 2.33 N 042510 500 280 억 281335 N N 0 N 00 N
9 20241203 090443 57 100.00 KOSDAQ 출판.매체 N N N N N 1883 33 2 1.78 90039321 48162 1.21 1850 1884 1850 2405 1295 1850 1869.61 0.50 0 28060 2206 2027 1936 1757 1666 1982 1712 280 555 500 1330 1 1 56025871 1055 18.11 2.07 12 0.09 104.00 911.00 3065 20240126 -38.56 1655 20241115 13.78 3065 -38.56 20240126 1655 13.78 20241115 3065 -38.56 20240126 1655 13.78 20241115 2.33 N 042510 500 280 억 281335 N N 0 N 00 N
10 20241202 160430 57 100.00 KOSDAQ 출판.매체 N N N N N 1850 -50 5 -2.63 7955267092 3975229 2039.45 1926 2115 1845 2470 1330 1900 2001.33 0.99 0 -271005 1960 1930 1899 1869 1838 1914 1853 280 570 500 1360 1 1 56025871 1036 17.79 2.03 12 7.10 104.00 911.00 3065 20240126 -39.64 1655 20241115 11.78 3065 -39.64 20240126 1655 11.78 20241115 3065 -39.64 20240126 1655 11.78 20241115 2.32 N 042510 500 280 억 552155 N N 203 N 00 N
11 20241202 150501 57 100.00 KOSDAQ 출판.매체 N N N N N 1859 -41 5 -2.16 7903710705 3947389 2025.16 1926 2115 1845 2470 1330 1900 2002.26 0.99 0 -268914 1960 1930 1899 1869 1838 1914 1853 280 570 500 1360 1 1 56025871 1042 17.88 2.04 12 7.05 104.00 911.00 3065 20240126 -39.35 1655 20241115 12.33 3065 -39.35 20240126 1655 12.33 20241115 3065 -39.35 20240126 1655 12.33 20241115 2.32 N 042510 500 280 억 552155 N N 203 N 00 N
12 20241202 140440 57 100.00 KOSDAQ 출판.매체 N N N N N 1857 -43 5 -2.26 7716404825 3846338 1973.32 1926 2115 1852 2470 1330 1900 2006.17 0.99 0 -265148 1960 1930 1899 1869 1838 1914 1853 280 570 500 1360 1 1 56025871 1040 17.86 2.04 12 6.87 104.00 911.00 3065 20240126 -39.41 1655 20241115 12.21 3065 -39.41 20240126 1655 12.21 20241115 3065 -39.41 20240126 1655 12.21 20241115 2.32 N 042510 500 280 억 552155 N N 203 N 00 N