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
067000/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
20241203,160605,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1620,46,2,2.92,578057323,362924,9.95,1589,1630,1531,2045,1102,1574,1592.77,1.38,0,73416,1858,1715,1633,1490,1408,1675,1450,354,471,500,1130,1,1,69903446,1132,20.51,1.07,12,0.52,79.00,1517.00,3800,20240124,-57.37,1300,20241115,24.62,3800,-57.37,20240124,1300,24.62,20241115,3800,-57.37,20240124,1300,24.62,20241115,2.38,N,067000,500,353 억,,965147,N,N,6352,N,00,N
20241203,150624,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1614,40,2,2.54,529533976,332975,9.13,1589,1630,1531,2045,1102,1574,1590.31,1.38,0,71902,1858,1715,1633,1490,1408,1675,1450,354,471,500,1130,1,1,69903446,1128,20.43,1.06,12,0.48,79.00,1517.00,3800,20240124,-57.53,1300,20241115,24.15,3800,-57.53,20240124,1300,24.15,20241115,3800,-57.53,20240124,1300,24.15,20241115,2.38,N,067000,500,353 억,,965147,N,N,1953,N,00,N
20241203,140610,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1598,24,2,1.52,419773839,264919,7.26,1589,1604,1531,2045,1102,1574,1584.54,1.38,0,48140,1858,1715,1633,1490,1408,1675,1450,354,471,500,1130,1,1,69903446,1117,20.23,1.05,12,0.38,79.00,1517.00,3800,20240124,-57.95,1300,20241115,22.92,3800,-57.95,20240124,1300,22.92,20241115,3800,-57.95,20240124,1300,22.92,20241115,2.38,N,067000,500,353 억,,965147,N,N,1953,N,00,N
20241203,130613,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1591,17,2,1.08,360624140,227665,6.24,1589,1604,1531,2045,1102,1574,1584.01,1.38,0,29364,1858,1715,1633,1490,1408,1675,1450,354,471,500,1130,1,1,69903446,1112,20.14,1.05,12,0.33,79.00,1517.00,3800,20240124,-58.13,1300,20241115,22.38,3800,-58.13,20240124,1300,22.38,20241115,3800,-58.13,20240124,1300,22.38,20241115,2.38,N,067000,500,353 억,,965147,N,N,1953,N,00,N
20241203,120625,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1596,22,2,1.40,289235520,182889,5.01,1589,1604,1531,2045,1102,1574,1581.48,1.38,0,17070,1858,1715,1633,1490,1408,1675,1450,354,471,500,1130,1,1,69903446,1116,20.20,1.05,12,0.26,79.00,1517.00,3800,20240124,-58.00,1300,20241115,22.77,3800,-58.00,20240124,1300,22.77,20241115,3800,-58.00,20240124,1300,22.77,20241115,2.38,N,067000,500,353 억,,965147,N,N,1953,N,00,N
20241203,110608,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1588,14,2,0.89,245517748,155344,4.26,1589,1604,1531,2045,1102,1574,1580.48,1.38,0,4841,1858,1715,1633,1490,1408,1675,1450,354,471,500,1130,1,1,69903446,1110,20.10,1.05,12,0.22,79.00,1517.00,3800,20240124,-58.21,1300,20241115,22.15,3800,-58.21,20240124,1300,22.15,20241115,3800,-58.21,20240124,1300,22.15,20241115,2.38,N,067000,500,353 억,,965147,N,N,1953,N,00,N
20241203,100557,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1589,15,2,0.95,187746393,118876,3.26,1589,1604,1531,2045,1102,1574,1579.35,1.38,0,-441,1858,1715,1633,1490,1408,1675,1450,354,471,500,1130,1,1,69903446,1111,20.11,1.05,12,0.17,79.00,1517.00,3800,20240124,-58.18,1300,20241115,22.23,3800,-58.18,20240124,1300,22.23,20241115,3800,-58.18,20240124,1300,22.23,20241115,2.38,N,067000,500,353 억,,965147,N,N,1953,N,00,N
20241203,090556,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1585,11,2,0.70,75784209,48223,1.32,1589,1601,1531,2045,1102,1574,1571.54,1.38,0,5913,1858,1715,1633,1490,1408,1675,1450,354,471,500,1130,1,1,69903446,1108,20.06,1.04,12,0.07,79.00,1517.00,3800,20240124,-58.29,1300,20241115,21.92,3800,-58.29,20240124,1300,21.92,20241115,3800,-58.29,20240124,1300,21.92,20241115,2.38,N,067000,500,353 억,,965147,N,N,1953,N,00,N
20241202,160541,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1574,66,2,4.38,6035655106,3634520,2612.08,1600,1776,1551,1960,1056,1508,1660.79,1.48,0,-69056,1538,1522,1499,1483,1460,1531,1492,354,452,500,1080,1,1,69903446,1100,19.92,1.04,12,5.20,79.00,1517.00,3800,20240124,-58.58,1300,20241115,21.08,3800,-58.58,20240124,1300,21.08,20241115,3800,-58.58,20240124,1300,21.08,20241115,2.34,N,067000,500,353 억,,1035733,N,N,1953,N,00,N
20241202,150619,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1609,101,2,6.70,5850388993,3516902,2527.54,1600,1776,1551,1960,1056,1508,1663.51,1.48,0,-77797,1538,1522,1499,1483,1460,1531,1492,354,452,500,1080,1,1,69903446,1125,20.37,1.06,12,5.03,79.00,1517.00,3800,20240124,-57.66,1300,20241115,23.77,3800,-57.66,20240124,1300,23.77,20241115,3800,-57.66,20240124,1300,23.77,20241115,2.34,N,067000,500,353 억,,1035733,N,N,2567,N,00,N
20241202,140609,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1605,97,2,6.43,5662003119,3398856,2442.71,1600,1776,1551,1960,1056,1508,1665.86,1.48,0,-58136,1538,1522,1499,1483,1460,1531,1492,354,452,500,1080,1,1,69903446,1122,20.32,1.06,12,4.86,79.00,1517.00,3800,20240124,-57.76,1300,20241115,23.46,3800,-57.76,20240124,1300,23.46,20241115,3800,-57.76,20240124,1300,23.46,20241115,2.34,N,067000,500,353 억,,1035733,N,N,2567,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 160605 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1620 46 2 2.92 578057323 362924 9.95 1589 1630 1531 2045 1102 1574 1592.77 1.38 0 73416 1858 1715 1633 1490 1408 1675 1450 354 471 500 1130 1 1 69903446 1132 20.51 1.07 12 0.52 79.00 1517.00 3800 20240124 -57.37 1300 20241115 24.62 3800 -57.37 20240124 1300 24.62 20241115 3800 -57.37 20240124 1300 24.62 20241115 2.38 N 067000 500 353 억 965147 N N 6352 N 00 N
3 20241203 150624 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1614 40 2 2.54 529533976 332975 9.13 1589 1630 1531 2045 1102 1574 1590.31 1.38 0 71902 1858 1715 1633 1490 1408 1675 1450 354 471 500 1130 1 1 69903446 1128 20.43 1.06 12 0.48 79.00 1517.00 3800 20240124 -57.53 1300 20241115 24.15 3800 -57.53 20240124 1300 24.15 20241115 3800 -57.53 20240124 1300 24.15 20241115 2.38 N 067000 500 353 억 965147 N N 1953 N 00 N
4 20241203 140610 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1598 24 2 1.52 419773839 264919 7.26 1589 1604 1531 2045 1102 1574 1584.54 1.38 0 48140 1858 1715 1633 1490 1408 1675 1450 354 471 500 1130 1 1 69903446 1117 20.23 1.05 12 0.38 79.00 1517.00 3800 20240124 -57.95 1300 20241115 22.92 3800 -57.95 20240124 1300 22.92 20241115 3800 -57.95 20240124 1300 22.92 20241115 2.38 N 067000 500 353 억 965147 N N 1953 N 00 N
5 20241203 130613 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1591 17 2 1.08 360624140 227665 6.24 1589 1604 1531 2045 1102 1574 1584.01 1.38 0 29364 1858 1715 1633 1490 1408 1675 1450 354 471 500 1130 1 1 69903446 1112 20.14 1.05 12 0.33 79.00 1517.00 3800 20240124 -58.13 1300 20241115 22.38 3800 -58.13 20240124 1300 22.38 20241115 3800 -58.13 20240124 1300 22.38 20241115 2.38 N 067000 500 353 억 965147 N N 1953 N 00 N
6 20241203 120625 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1596 22 2 1.40 289235520 182889 5.01 1589 1604 1531 2045 1102 1574 1581.48 1.38 0 17070 1858 1715 1633 1490 1408 1675 1450 354 471 500 1130 1 1 69903446 1116 20.20 1.05 12 0.26 79.00 1517.00 3800 20240124 -58.00 1300 20241115 22.77 3800 -58.00 20240124 1300 22.77 20241115 3800 -58.00 20240124 1300 22.77 20241115 2.38 N 067000 500 353 억 965147 N N 1953 N 00 N
7 20241203 110608 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1588 14 2 0.89 245517748 155344 4.26 1589 1604 1531 2045 1102 1574 1580.48 1.38 0 4841 1858 1715 1633 1490 1408 1675 1450 354 471 500 1130 1 1 69903446 1110 20.10 1.05 12 0.22 79.00 1517.00 3800 20240124 -58.21 1300 20241115 22.15 3800 -58.21 20240124 1300 22.15 20241115 3800 -58.21 20240124 1300 22.15 20241115 2.38 N 067000 500 353 억 965147 N N 1953 N 00 N
8 20241203 100557 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1589 15 2 0.95 187746393 118876 3.26 1589 1604 1531 2045 1102 1574 1579.35 1.38 0 -441 1858 1715 1633 1490 1408 1675 1450 354 471 500 1130 1 1 69903446 1111 20.11 1.05 12 0.17 79.00 1517.00 3800 20240124 -58.18 1300 20241115 22.23 3800 -58.18 20240124 1300 22.23 20241115 3800 -58.18 20240124 1300 22.23 20241115 2.38 N 067000 500 353 억 965147 N N 1953 N 00 N
9 20241203 090556 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1585 11 2 0.70 75784209 48223 1.32 1589 1601 1531 2045 1102 1574 1571.54 1.38 0 5913 1858 1715 1633 1490 1408 1675 1450 354 471 500 1130 1 1 69903446 1108 20.06 1.04 12 0.07 79.00 1517.00 3800 20240124 -58.29 1300 20241115 21.92 3800 -58.29 20240124 1300 21.92 20241115 3800 -58.29 20240124 1300 21.92 20241115 2.38 N 067000 500 353 억 965147 N N 1953 N 00 N
10 20241202 160541 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1574 66 2 4.38 6035655106 3634520 2612.08 1600 1776 1551 1960 1056 1508 1660.79 1.48 0 -69056 1538 1522 1499 1483 1460 1531 1492 354 452 500 1080 1 1 69903446 1100 19.92 1.04 12 5.20 79.00 1517.00 3800 20240124 -58.58 1300 20241115 21.08 3800 -58.58 20240124 1300 21.08 20241115 3800 -58.58 20240124 1300 21.08 20241115 2.34 N 067000 500 353 억 1035733 N N 1953 N 00 N
11 20241202 150619 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1609 101 2 6.70 5850388993 3516902 2527.54 1600 1776 1551 1960 1056 1508 1663.51 1.48 0 -77797 1538 1522 1499 1483 1460 1531 1492 354 452 500 1080 1 1 69903446 1125 20.37 1.06 12 5.03 79.00 1517.00 3800 20240124 -57.66 1300 20241115 23.77 3800 -57.66 20240124 1300 23.77 20241115 3800 -57.66 20240124 1300 23.77 20241115 2.34 N 067000 500 353 억 1035733 N N 2567 N 00 N
12 20241202 140609 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1605 97 2 6.43 5662003119 3398856 2442.71 1600 1776 1551 1960 1056 1508 1665.86 1.48 0 -58136 1538 1522 1499 1483 1460 1531 1492 354 452 500 1080 1 1 69903446 1122 20.32 1.06 12 4.86 79.00 1517.00 3800 20240124 -57.76 1300 20241115 23.46 3800 -57.76 20240124 1300 23.46 20241115 3800 -57.76 20240124 1300 23.46 20241115 2.34 N 067000 500 353 억 1035733 N N 2567 N 00 N