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
070300/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
20241203,160616,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3090,-10,5,-0.32,296075605,99543,541.17,3000,3195,2775,4030,2170,3100,2974.35,16.39,0,2132,3266,3182,3141,3057,3016,3162,3037,42,930,500,1860,5,1,8351618,258,-8.51,1.06,12,1.19,-363.00,2922.00,12470,20240730,-75.22,2580,20240318,19.77,12470,-75.22,20240730,2580,19.77,20240318,12470,-75.22,20240730,2580,19.77,20240318,0.33,N,070300,500,41 억,,1368892,N,N,0,N,00,N
20241203,150636,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3090,-10,5,-0.32,285337265,96061,522.24,3000,3195,2775,4030,2170,3100,2970.38,16.39,0,4055,3266,3182,3141,3057,3016,3162,3037,42,930,500,1860,5,1,8351618,258,-8.51,1.06,12,1.15,-363.00,2922.00,12470,20240730,-75.22,2580,20240318,19.77,12470,-75.22,20240730,2580,19.77,20240318,12470,-75.22,20240730,2580,19.77,20240318,0.33,N,070300,500,41 억,,1368892,N,N,0,N,00,N
20241203,140622,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3060,-40,5,-1.29,276012760,93020,505.71,3000,3195,2775,4030,2170,3100,2967.24,16.39,0,4823,3266,3182,3141,3057,3016,3162,3037,42,930,500,1860,5,1,8351618,256,-8.43,1.05,12,1.11,-363.00,2922.00,12470,20240730,-75.46,2580,20240318,18.60,12470,-75.46,20240730,2580,18.60,20240318,12470,-75.46,20240730,2580,18.60,20240318,0.33,N,070300,500,41 억,,1368892,N,N,0,N,00,N
20241203,130625,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2995,-105,5,-3.39,261101585,88089,478.90,3000,3195,2775,4030,2170,3100,2964.07,16.39,0,4380,3266,3182,3141,3057,3016,3162,3037,42,930,500,1860,5,1,8351618,250,-8.25,1.02,12,1.05,-363.00,2922.00,12470,20240730,-75.98,2580,20240318,16.09,12470,-75.98,20240730,2580,16.09,20240318,12470,-75.98,20240730,2580,16.09,20240318,0.33,N,070300,500,41 억,,1368892,N,N,0,N,00,N
20241203,120637,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2975,-125,5,-4.03,242247630,81808,444.75,3000,3195,2775,4030,2170,3100,2961.17,16.39,0,3252,3266,3182,3141,3057,3016,3162,3037,42,930,500,1860,5,1,8351618,248,-8.20,1.02,12,0.98,-363.00,2922.00,12470,20240730,-76.14,2580,20240318,15.31,12470,-76.14,20240730,2580,15.31,20240318,12470,-76.14,20240730,2580,15.31,20240318,0.33,N,070300,500,41 억,,1368892,N,N,0,N,00,N
20241203,110619,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3000,-100,5,-3.23,212022985,71594,389.22,3000,3195,2775,4030,2170,3100,2961.46,16.39,0,4184,3266,3182,3141,3057,3016,3162,3037,42,930,500,1860,5,1,8351618,251,-8.26,1.03,12,0.86,-363.00,2922.00,12470,20240730,-75.94,2580,20240318,16.28,12470,-75.94,20240730,2580,16.28,20240318,12470,-75.94,20240730,2580,16.28,20240318,0.33,N,070300,500,41 억,,1368892,N,N,0,N,00,N
20241203,100609,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2880,-220,5,-7.10,168265115,56697,308.24,3000,3195,2775,4030,2170,3100,2967.80,16.39,0,5221,3266,3182,3141,3057,3016,3162,3037,42,930,500,1860,5,1,8351618,241,-7.93,0.99,12,0.68,-363.00,2922.00,12470,20240730,-76.90,2580,20240318,11.63,12470,-76.90,20240730,2580,11.63,20240318,12470,-76.90,20240730,2580,11.63,20240318,0.33,N,070300,500,41 억,,1368892,N,N,0,N,00,N
20241203,090607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3100,0,3,0.00,44444250,14661,79.71,3000,3100,2980,4030,2170,3100,3031.46,16.39,0,5928,3266,3182,3141,3057,3016,3162,3037,42,930,500,1860,5,1,8351618,259,-8.54,1.06,12,0.18,-363.00,2922.00,12470,20240730,-75.14,2580,20240318,20.16,12470,-75.14,20240730,2580,20.16,20240318,12470,-75.14,20240730,2580,20.16,20240318,0.33,N,070300,500,41 억,,1368892,N,N,0,N,00,N
20241202,160552,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3100,-135,5,-4.17,57988700,18392,82.53,3120,3225,3100,4205,2265,3235,3152.98,16.41,0,-1505,3428,3331,3168,3071,2908,3380,3120,42,970,500,1940,5,1,8351618,259,-8.54,1.06,12,0.22,-363.00,2922.00,12470,20240730,-75.14,2580,20240318,20.16,12470,-75.14,20240730,2580,20.16,20240318,12470,-75.14,20240730,2580,20.16,20240318,0.31,N,070300,500,41 억,,1370586,N,N,0,N,00,N
20241202,150634,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3200,-35,5,-1.08,50465680,15979,71.71,3120,3225,3110,4205,2265,3235,3158.25,16.41,0,-1094,3428,3331,3168,3071,2908,3380,3120,42,970,500,1940,5,1,8351618,267,-8.82,1.10,12,0.19,-363.00,2922.00,12470,20240730,-74.34,2580,20240318,24.03,12470,-74.34,20240730,2580,24.03,20240318,12470,-74.34,20240730,2580,24.03,20240318,0.31,N,070300,500,41 억,,1370586,N,N,0,N,00,N
20241202,140620,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3215,-20,5,-0.62,43542325,13806,61.95,3120,3225,3110,4205,2265,3235,3153.87,16.41,0,-1248,3428,3331,3168,3071,2908,3380,3120,42,970,500,1940,5,1,8351618,269,-8.86,1.10,12,0.17,-363.00,2922.00,12470,20240730,-74.22,2580,20240318,24.61,12470,-74.22,20240730,2580,24.61,20240318,12470,-74.22,20240730,2580,24.61,20240318,0.31,N,070300,500,41 억,,1370586,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 160616 57 100.00 KOSDAQ 출판.매체 N N N N N 3090 -10 5 -0.32 296075605 99543 541.17 3000 3195 2775 4030 2170 3100 2974.35 16.39 0 2132 3266 3182 3141 3057 3016 3162 3037 42 930 500 1860 5 1 8351618 258 -8.51 1.06 12 1.19 -363.00 2922.00 12470 20240730 -75.22 2580 20240318 19.77 12470 -75.22 20240730 2580 19.77 20240318 12470 -75.22 20240730 2580 19.77 20240318 0.33 N 070300 500 41 억 1368892 N N 0 N 00 N
3 20241203 150636 57 100.00 KOSDAQ 출판.매체 N N N N N 3090 -10 5 -0.32 285337265 96061 522.24 3000 3195 2775 4030 2170 3100 2970.38 16.39 0 4055 3266 3182 3141 3057 3016 3162 3037 42 930 500 1860 5 1 8351618 258 -8.51 1.06 12 1.15 -363.00 2922.00 12470 20240730 -75.22 2580 20240318 19.77 12470 -75.22 20240730 2580 19.77 20240318 12470 -75.22 20240730 2580 19.77 20240318 0.33 N 070300 500 41 억 1368892 N N 0 N 00 N
4 20241203 140622 57 100.00 KOSDAQ 출판.매체 N N N N N 3060 -40 5 -1.29 276012760 93020 505.71 3000 3195 2775 4030 2170 3100 2967.24 16.39 0 4823 3266 3182 3141 3057 3016 3162 3037 42 930 500 1860 5 1 8351618 256 -8.43 1.05 12 1.11 -363.00 2922.00 12470 20240730 -75.46 2580 20240318 18.60 12470 -75.46 20240730 2580 18.60 20240318 12470 -75.46 20240730 2580 18.60 20240318 0.33 N 070300 500 41 억 1368892 N N 0 N 00 N
5 20241203 130625 57 100.00 KOSDAQ 출판.매체 N N N N N 2995 -105 5 -3.39 261101585 88089 478.90 3000 3195 2775 4030 2170 3100 2964.07 16.39 0 4380 3266 3182 3141 3057 3016 3162 3037 42 930 500 1860 5 1 8351618 250 -8.25 1.02 12 1.05 -363.00 2922.00 12470 20240730 -75.98 2580 20240318 16.09 12470 -75.98 20240730 2580 16.09 20240318 12470 -75.98 20240730 2580 16.09 20240318 0.33 N 070300 500 41 억 1368892 N N 0 N 00 N
6 20241203 120637 57 100.00 KOSDAQ 출판.매체 N N N N N 2975 -125 5 -4.03 242247630 81808 444.75 3000 3195 2775 4030 2170 3100 2961.17 16.39 0 3252 3266 3182 3141 3057 3016 3162 3037 42 930 500 1860 5 1 8351618 248 -8.20 1.02 12 0.98 -363.00 2922.00 12470 20240730 -76.14 2580 20240318 15.31 12470 -76.14 20240730 2580 15.31 20240318 12470 -76.14 20240730 2580 15.31 20240318 0.33 N 070300 500 41 억 1368892 N N 0 N 00 N
7 20241203 110619 57 100.00 KOSDAQ 출판.매체 N N N N N 3000 -100 5 -3.23 212022985 71594 389.22 3000 3195 2775 4030 2170 3100 2961.46 16.39 0 4184 3266 3182 3141 3057 3016 3162 3037 42 930 500 1860 5 1 8351618 251 -8.26 1.03 12 0.86 -363.00 2922.00 12470 20240730 -75.94 2580 20240318 16.28 12470 -75.94 20240730 2580 16.28 20240318 12470 -75.94 20240730 2580 16.28 20240318 0.33 N 070300 500 41 억 1368892 N N 0 N 00 N
8 20241203 100609 57 100.00 KOSDAQ 출판.매체 N N N N N 2880 -220 5 -7.10 168265115 56697 308.24 3000 3195 2775 4030 2170 3100 2967.80 16.39 0 5221 3266 3182 3141 3057 3016 3162 3037 42 930 500 1860 5 1 8351618 241 -7.93 0.99 12 0.68 -363.00 2922.00 12470 20240730 -76.90 2580 20240318 11.63 12470 -76.90 20240730 2580 11.63 20240318 12470 -76.90 20240730 2580 11.63 20240318 0.33 N 070300 500 41 억 1368892 N N 0 N 00 N
9 20241203 090607 57 100.00 KOSDAQ 출판.매체 N N N N N 3100 0 3 0.00 44444250 14661 79.71 3000 3100 2980 4030 2170 3100 3031.46 16.39 0 5928 3266 3182 3141 3057 3016 3162 3037 42 930 500 1860 5 1 8351618 259 -8.54 1.06 12 0.18 -363.00 2922.00 12470 20240730 -75.14 2580 20240318 20.16 12470 -75.14 20240730 2580 20.16 20240318 12470 -75.14 20240730 2580 20.16 20240318 0.33 N 070300 500 41 억 1368892 N N 0 N 00 N
10 20241202 160552 57 100.00 KOSDAQ 출판.매체 N N N N N 3100 -135 5 -4.17 57988700 18392 82.53 3120 3225 3100 4205 2265 3235 3152.98 16.41 0 -1505 3428 3331 3168 3071 2908 3380 3120 42 970 500 1940 5 1 8351618 259 -8.54 1.06 12 0.22 -363.00 2922.00 12470 20240730 -75.14 2580 20240318 20.16 12470 -75.14 20240730 2580 20.16 20240318 12470 -75.14 20240730 2580 20.16 20240318 0.31 N 070300 500 41 억 1370586 N N 0 N 00 N
11 20241202 150634 57 100.00 KOSDAQ 출판.매체 N N N N N 3200 -35 5 -1.08 50465680 15979 71.71 3120 3225 3110 4205 2265 3235 3158.25 16.41 0 -1094 3428 3331 3168 3071 2908 3380 3120 42 970 500 1940 5 1 8351618 267 -8.82 1.10 12 0.19 -363.00 2922.00 12470 20240730 -74.34 2580 20240318 24.03 12470 -74.34 20240730 2580 24.03 20240318 12470 -74.34 20240730 2580 24.03 20240318 0.31 N 070300 500 41 억 1370586 N N 0 N 00 N
12 20241202 140620 57 100.00 KOSDAQ 출판.매체 N N N N N 3215 -20 5 -0.62 43542325 13806 61.95 3120 3225 3110 4205 2265 3235 3153.87 16.41 0 -1248 3428 3331 3168 3071 2908 3380 3120 42 970 500 1940 5 1 8351618 269 -8.86 1.10 12 0.17 -363.00 2922.00 12470 20240730 -74.22 2580 20240318 24.61 12470 -74.22 20240730 2580 24.61 20240318 12470 -74.22 20240730 2580 24.61 20240318 0.31 N 070300 500 41 억 1370586 N N 0 N 00 N