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
052400/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
20241203,160520,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14470,-20,5,-0.14,264294250,18332,131.69,14380,14560,14300,18830,10150,14490,14417.10,1.26,0,-1571,14650,14570,14470,14390,14290,14610,14430,78,4340,500,9850,10,1,14899999,2156,7.44,1.03,12,0.12,1945.00,14089.00,20750,20240409,-30.27,12000,20240805,20.58,20750,-30.27,20240409,12000,20.58,20240805,20750,-30.27,20240409,12000,20.58,20240805,2.36,N,052400,500,77 억,,187056,N,N,0,N,00,N
20241203,150537,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14470,-20,5,-0.14,262428350,18203,130.76,14380,14560,14300,18830,10150,14490,14416.76,1.26,0,-1510,14650,14570,14470,14390,14290,14610,14430,78,4340,500,9850,10,1,14899999,2156,7.44,1.03,12,0.12,1945.00,14089.00,20750,20240409,-30.27,12000,20240805,20.58,20750,-30.27,20240409,12000,20.58,20240805,20750,-30.27,20240409,12000,20.58,20240805,2.36,N,052400,500,77 억,,187056,N,N,0,N,00,N
20241203,140526,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14490,0,3,0.00,200175680,13919,99.99,14380,14530,14300,18830,10150,14490,14381.47,1.26,0,-2184,14650,14570,14470,14390,14290,14610,14430,78,4340,500,9850,10,1,14899999,2159,7.45,1.03,12,0.09,1945.00,14089.00,20750,20240409,-30.17,12000,20240805,20.75,20750,-30.17,20240409,12000,20.75,20240805,20750,-30.17,20240409,12000,20.75,20240805,2.36,N,052400,500,77 억,,187056,N,N,0,N,00,N
20241203,130523,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14500,10,2,0.07,193776430,13477,96.81,14380,14530,14300,18830,10150,14490,14378.31,1.26,0,-1773,14650,14570,14470,14390,14290,14610,14430,78,4340,500,9850,10,1,14899999,2160,7.46,1.03,12,0.09,1945.00,14089.00,20750,20240409,-30.12,12000,20240805,20.83,20750,-30.12,20240409,12000,20.83,20240805,20750,-30.12,20240409,12000,20.83,20240805,2.36,N,052400,500,77 억,,187056,N,N,0,N,00,N
20241203,120540,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14500,10,2,0.07,167809400,11687,83.95,14380,14500,14300,18830,10150,14490,14358.64,1.26,0,-1399,14650,14570,14470,14390,14290,14610,14430,78,4340,500,9850,10,1,14899999,2160,7.46,1.03,12,0.08,1945.00,14089.00,20750,20240409,-30.12,12000,20240805,20.83,20750,-30.12,20240409,12000,20.83,20240805,20750,-30.12,20240409,12000,20.83,20240805,2.36,N,052400,500,77 억,,187056,N,N,0,N,00,N
20241203,110522,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14330,-160,5,-1.10,116920210,8143,58.49,14380,14470,14330,18830,10150,14490,14358.37,1.26,0,-1244,14650,14570,14470,14390,14290,14610,14430,78,4340,500,9850,10,1,14899999,2135,7.37,1.02,12,0.05,1945.00,14089.00,20750,20240409,-30.94,12000,20240805,19.42,20750,-30.94,20240409,12000,19.42,20240805,20750,-30.94,20240409,12000,19.42,20240805,2.36,N,052400,500,77 억,,187056,N,N,0,N,00,N
20241203,100513,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14350,-140,5,-0.97,93749600,6527,46.89,14380,14470,14340,18830,10150,14490,14363.35,1.26,0,-655,14650,14570,14470,14390,14290,14610,14430,78,4340,500,9850,10,1,14899999,2138,7.38,1.02,12,0.04,1945.00,14089.00,20750,20240409,-30.84,12000,20240805,19.58,20750,-30.84,20240409,12000,19.58,20240805,20750,-30.84,20240409,12000,19.58,20240805,2.36,N,052400,500,77 억,,187056,N,N,0,N,00,N
20241203,090512,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14370,-120,5,-0.83,28004810,1948,13.99,14380,14470,14350,18830,10150,14490,14376.19,1.26,0,313,14650,14570,14470,14390,14290,14610,14430,78,4340,500,9850,10,1,14899999,2141,7.39,1.02,12,0.01,1945.00,14089.00,20750,20240409,-30.75,12000,20240805,19.75,20750,-30.75,20240409,12000,19.75,20240805,20750,-30.75,20240409,12000,19.75,20240805,2.36,N,052400,500,77 억,,187056,N,N,0,N,00,N
20241202,160459,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14490,20,2,0.14,201468600,13921,110.69,14470,14550,14370,18810,10130,14470,14471.89,1.26,0,-482,14950,14710,14550,14310,14150,14630,14230,78,4340,500,9830,10,1,14899999,2159,7.45,1.03,12,0.09,1945.00,14089.00,20750,20240409,-30.17,12000,20240805,20.75,20750,-30.17,20240409,12000,20.75,20240805,20750,-30.17,20240409,12000,20.75,20240805,2.37,N,052400,500,77 억,,187537,N,N,59,N,00,N
20241202,150535,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14450,-20,5,-0.14,185535970,12821,101.94,14470,14550,14370,18810,10130,14470,14471.26,1.26,0,-119,14950,14710,14550,14310,14150,14630,14230,78,4340,500,9830,10,1,14899999,2153,7.43,1.03,12,0.09,1945.00,14089.00,20750,20240409,-30.36,12000,20240805,20.42,20750,-30.36,20240409,12000,20.42,20240805,20750,-30.36,20240409,12000,20.42,20240805,2.37,N,052400,500,77 억,,187537,N,N,59,N,00,N
20241202,140512,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14470,0,3,0.00,106243800,7343,58.38,14470,14550,14370,18810,10130,14470,14468.72,1.26,0,-2840,14950,14710,14550,14310,14150,14630,14230,78,4340,500,9830,10,1,14899999,2156,7.44,1.03,12,0.05,1945.00,14089.00,20750,20240409,-30.27,12000,20240805,20.58,20750,-30.27,20240409,12000,20.58,20240805,20750,-30.27,20240409,12000,20.58,20240805,2.37,N,052400,500,77 억,,187537,N,N,59,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 160520 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14470 -20 5 -0.14 264294250 18332 131.69 14380 14560 14300 18830 10150 14490 14417.10 1.26 0 -1571 14650 14570 14470 14390 14290 14610 14430 78 4340 500 9850 10 1 14899999 2156 7.44 1.03 12 0.12 1945.00 14089.00 20750 20240409 -30.27 12000 20240805 20.58 20750 -30.27 20240409 12000 20.58 20240805 20750 -30.27 20240409 12000 20.58 20240805 2.36 N 052400 500 77 억 187056 N N 0 N 00 N
3 20241203 150537 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14470 -20 5 -0.14 262428350 18203 130.76 14380 14560 14300 18830 10150 14490 14416.76 1.26 0 -1510 14650 14570 14470 14390 14290 14610 14430 78 4340 500 9850 10 1 14899999 2156 7.44 1.03 12 0.12 1945.00 14089.00 20750 20240409 -30.27 12000 20240805 20.58 20750 -30.27 20240409 12000 20.58 20240805 20750 -30.27 20240409 12000 20.58 20240805 2.36 N 052400 500 77 억 187056 N N 0 N 00 N
4 20241203 140526 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14490 0 3 0.00 200175680 13919 99.99 14380 14530 14300 18830 10150 14490 14381.47 1.26 0 -2184 14650 14570 14470 14390 14290 14610 14430 78 4340 500 9850 10 1 14899999 2159 7.45 1.03 12 0.09 1945.00 14089.00 20750 20240409 -30.17 12000 20240805 20.75 20750 -30.17 20240409 12000 20.75 20240805 20750 -30.17 20240409 12000 20.75 20240805 2.36 N 052400 500 77 억 187056 N N 0 N 00 N
5 20241203 130523 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14500 10 2 0.07 193776430 13477 96.81 14380 14530 14300 18830 10150 14490 14378.31 1.26 0 -1773 14650 14570 14470 14390 14290 14610 14430 78 4340 500 9850 10 1 14899999 2160 7.46 1.03 12 0.09 1945.00 14089.00 20750 20240409 -30.12 12000 20240805 20.83 20750 -30.12 20240409 12000 20.83 20240805 20750 -30.12 20240409 12000 20.83 20240805 2.36 N 052400 500 77 억 187056 N N 0 N 00 N
6 20241203 120540 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14500 10 2 0.07 167809400 11687 83.95 14380 14500 14300 18830 10150 14490 14358.64 1.26 0 -1399 14650 14570 14470 14390 14290 14610 14430 78 4340 500 9850 10 1 14899999 2160 7.46 1.03 12 0.08 1945.00 14089.00 20750 20240409 -30.12 12000 20240805 20.83 20750 -30.12 20240409 12000 20.83 20240805 20750 -30.12 20240409 12000 20.83 20240805 2.36 N 052400 500 77 억 187056 N N 0 N 00 N
7 20241203 110522 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14330 -160 5 -1.10 116920210 8143 58.49 14380 14470 14330 18830 10150 14490 14358.37 1.26 0 -1244 14650 14570 14470 14390 14290 14610 14430 78 4340 500 9850 10 1 14899999 2135 7.37 1.02 12 0.05 1945.00 14089.00 20750 20240409 -30.94 12000 20240805 19.42 20750 -30.94 20240409 12000 19.42 20240805 20750 -30.94 20240409 12000 19.42 20240805 2.36 N 052400 500 77 억 187056 N N 0 N 00 N
8 20241203 100513 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14350 -140 5 -0.97 93749600 6527 46.89 14380 14470 14340 18830 10150 14490 14363.35 1.26 0 -655 14650 14570 14470 14390 14290 14610 14430 78 4340 500 9850 10 1 14899999 2138 7.38 1.02 12 0.04 1945.00 14089.00 20750 20240409 -30.84 12000 20240805 19.58 20750 -30.84 20240409 12000 19.58 20240805 20750 -30.84 20240409 12000 19.58 20240805 2.36 N 052400 500 77 억 187056 N N 0 N 00 N
9 20241203 090512 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14370 -120 5 -0.83 28004810 1948 13.99 14380 14470 14350 18830 10150 14490 14376.19 1.26 0 313 14650 14570 14470 14390 14290 14610 14430 78 4340 500 9850 10 1 14899999 2141 7.39 1.02 12 0.01 1945.00 14089.00 20750 20240409 -30.75 12000 20240805 19.75 20750 -30.75 20240409 12000 19.75 20240805 20750 -30.75 20240409 12000 19.75 20240805 2.36 N 052400 500 77 억 187056 N N 0 N 00 N
10 20241202 160459 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14490 20 2 0.14 201468600 13921 110.69 14470 14550 14370 18810 10130 14470 14471.89 1.26 0 -482 14950 14710 14550 14310 14150 14630 14230 78 4340 500 9830 10 1 14899999 2159 7.45 1.03 12 0.09 1945.00 14089.00 20750 20240409 -30.17 12000 20240805 20.75 20750 -30.17 20240409 12000 20.75 20240805 20750 -30.17 20240409 12000 20.75 20240805 2.37 N 052400 500 77 억 187537 N N 59 N 00 N
11 20241202 150535 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14450 -20 5 -0.14 185535970 12821 101.94 14470 14550 14370 18810 10130 14470 14471.26 1.26 0 -119 14950 14710 14550 14310 14150 14630 14230 78 4340 500 9830 10 1 14899999 2153 7.43 1.03 12 0.09 1945.00 14089.00 20750 20240409 -30.36 12000 20240805 20.42 20750 -30.36 20240409 12000 20.42 20240805 20750 -30.36 20240409 12000 20.42 20240805 2.37 N 052400 500 77 억 187537 N N 59 N 00 N
12 20241202 140512 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14470 0 3 0.00 106243800 7343 58.38 14470 14550 14370 18810 10130 14470 14468.72 1.26 0 -2840 14950 14710 14550 14310 14150 14630 14230 78 4340 500 9830 10 1 14899999 2156 7.44 1.03 12 0.05 1945.00 14089.00 20750 20240409 -30.27 12000 20240805 20.58 20750 -30.27 20240409 12000 20.58 20240805 20750 -30.27 20240409 12000 20.58 20240805 2.37 N 052400 500 77 억 187537 N N 59 N 00 N