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
123420/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
20241203,160805,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7800,50,2,0.65,361594830,45868,76.70,7860,8000,7790,10070,5430,7750,7883.38,1.43,0,13982,8150,7950,7850,7650,7550,7900,7600,57,2320,500,4800,10,1,11469842,895,20.74,0.38,12,0.40,376.00,20732.00,16680,20231208,-53.24,6760,20240805,15.38,14790,-47.26,20240313,6760,15.38,20240805,16680,-53.24,20231208,6760,15.38,20240805,3.92,N,123420,500,57 억,,164369,N,N,15,N,00,N
20241203,150831,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7900,150,2,1.94,324765730,41152,68.82,7860,8000,7790,10070,5430,7750,7891.86,1.43,0,11435,8150,7950,7850,7650,7550,7900,7600,57,2320,500,4800,10,1,11469842,906,21.01,0.38,12,0.36,376.00,20732.00,16680,20231208,-52.64,6760,20240805,16.86,14790,-46.59,20240313,6760,16.86,20240805,16680,-52.64,20231208,6760,16.86,20240805,3.92,N,123420,500,57 억,,164369,N,N,1,N,00,N
20241203,140820,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7830,80,2,1.03,312866940,39640,66.29,7860,8000,7790,10070,5430,7750,7892.71,1.43,0,10946,8150,7950,7850,7650,7550,7900,7600,57,2320,500,4800,10,1,11469842,898,20.82,0.38,12,0.35,376.00,20732.00,16680,20231208,-53.06,6760,20240805,15.83,14790,-47.06,20240313,6760,15.83,20240805,16680,-53.06,20231208,6760,15.83,20240805,3.92,N,123420,500,57 억,,164369,N,N,1,N,00,N
20241203,130822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7900,150,2,1.94,260053750,32901,55.02,7860,8000,7790,10070,5430,7750,7904.13,1.43,0,6832,8150,7950,7850,7650,7550,7900,7600,57,2320,500,4800,10,1,11469842,906,21.01,0.38,12,0.29,376.00,20732.00,16680,20231208,-52.64,6760,20240805,16.86,14790,-46.59,20240313,6760,16.86,20240805,16680,-52.64,20231208,6760,16.86,20240805,3.92,N,123420,500,57 억,,164369,N,N,1,N,00,N
20241203,120831,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7860,110,2,1.42,214705000,27156,45.41,7860,8000,7790,10070,5430,7750,7906.36,1.43,0,5020,8150,7950,7850,7650,7550,7900,7600,57,2320,500,4800,10,1,11469842,902,20.90,0.38,12,0.24,376.00,20732.00,16680,20231208,-52.88,6760,20240805,16.27,14790,-46.86,20240313,6760,16.27,20240805,16680,-52.88,20231208,6760,16.27,20240805,3.92,N,123420,500,57 억,,164369,N,N,1,N,00,N
20241203,110812,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7860,110,2,1.42,198898710,25143,42.05,7860,8000,7790,10070,5430,7750,7910.70,1.43,0,4473,8150,7950,7850,7650,7550,7900,7600,57,2320,500,4800,10,1,11469842,902,20.90,0.38,12,0.22,376.00,20732.00,16680,20231208,-52.88,6760,20240805,16.27,14790,-46.86,20240313,6760,16.27,20240805,16680,-52.88,20231208,6760,16.27,20240805,3.92,N,123420,500,57 억,,164369,N,N,1,N,00,N
20241203,100800,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7840,90,2,1.16,181179760,22886,38.27,7860,8000,7790,10070,5430,7750,7916.62,1.43,0,4522,8150,7950,7850,7650,7550,7900,7600,57,2320,500,4800,10,1,11469842,899,20.85,0.38,12,0.20,376.00,20732.00,16680,20231208,-53.00,6760,20240805,15.98,14790,-46.99,20240313,6760,15.98,20240805,16680,-53.00,20231208,6760,15.98,20240805,3.92,N,123420,500,57 억,,164369,N,N,1,N,00,N
20241203,090752,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7910,160,2,2.06,22534870,2843,4.75,7860,7990,7810,10070,5430,7750,7926.44,1.43,0,131,8150,7950,7850,7650,7550,7900,7600,57,2320,500,4800,10,1,11469842,907,21.04,0.38,12,0.02,376.00,20732.00,16680,20231208,-52.58,6760,20240805,17.01,14790,-46.52,20240313,6760,17.01,20240805,16680,-52.58,20231208,6760,17.01,20240805,3.92,N,123420,500,57 억,,164369,N,N,1,N,00,N
20241202,160740,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7750,0,3,0.00,466346080,58969,215.00,7930,8050,7750,10070,5430,7750,7908.33,1.34,0,10759,7956,7852,7746,7642,7536,7855,7645,57,2320,500,4800,10,1,11469842,889,20.61,0.37,12,0.51,376.00,20732.00,16680,20231208,-53.54,6760,20240805,14.64,14790,-47.60,20240313,6760,14.64,20240805,16680,-53.54,20231208,6760,14.64,20240805,3.95,N,123420,500,57 억,,153562,N,N,1,N,00,N
20241202,150844,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7790,40,2,0.52,442119650,55851,203.64,7930,8050,7790,10070,5430,7750,7916.06,1.34,0,10857,7956,7852,7746,7642,7536,7855,7645,57,2320,500,4800,10,1,11469842,894,20.72,0.38,12,0.49,376.00,20732.00,16680,20231208,-53.30,6760,20240805,15.24,14790,-47.33,20240313,6760,15.24,20240805,16680,-53.30,20231208,6760,15.24,20240805,3.95,N,123420,500,57 억,,153562,N,N,0,N,00,N
20241202,140800,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7910,160,2,2.06,430640930,54383,198.28,7930,8050,7800,10070,5430,7750,7918.67,1.34,0,10658,7956,7852,7746,7642,7536,7855,7645,57,2320,500,4800,10,1,11469842,907,21.04,0.38,12,0.47,376.00,20732.00,16680,20231208,-52.58,6760,20240805,17.01,14790,-46.52,20240313,6760,17.01,20240805,16680,-52.58,20231208,6760,17.01,20240805,3.95,N,123420,500,57 억,,153562,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 160805 57 100.00 KOSDAQ 출판.매체 N N N N N 7800 50 2 0.65 361594830 45868 76.70 7860 8000 7790 10070 5430 7750 7883.38 1.43 0 13982 8150 7950 7850 7650 7550 7900 7600 57 2320 500 4800 10 1 11469842 895 20.74 0.38 12 0.40 376.00 20732.00 16680 20231208 -53.24 6760 20240805 15.38 14790 -47.26 20240313 6760 15.38 20240805 16680 -53.24 20231208 6760 15.38 20240805 3.92 N 123420 500 57 억 164369 N N 15 N 00 N
3 20241203 150831 57 100.00 KOSDAQ 출판.매체 N N N N N 7900 150 2 1.94 324765730 41152 68.82 7860 8000 7790 10070 5430 7750 7891.86 1.43 0 11435 8150 7950 7850 7650 7550 7900 7600 57 2320 500 4800 10 1 11469842 906 21.01 0.38 12 0.36 376.00 20732.00 16680 20231208 -52.64 6760 20240805 16.86 14790 -46.59 20240313 6760 16.86 20240805 16680 -52.64 20231208 6760 16.86 20240805 3.92 N 123420 500 57 억 164369 N N 1 N 00 N
4 20241203 140820 57 100.00 KOSDAQ 출판.매체 N N N N N 7830 80 2 1.03 312866940 39640 66.29 7860 8000 7790 10070 5430 7750 7892.71 1.43 0 10946 8150 7950 7850 7650 7550 7900 7600 57 2320 500 4800 10 1 11469842 898 20.82 0.38 12 0.35 376.00 20732.00 16680 20231208 -53.06 6760 20240805 15.83 14790 -47.06 20240313 6760 15.83 20240805 16680 -53.06 20231208 6760 15.83 20240805 3.92 N 123420 500 57 억 164369 N N 1 N 00 N
5 20241203 130822 57 100.00 KOSDAQ 출판.매체 N N N N N 7900 150 2 1.94 260053750 32901 55.02 7860 8000 7790 10070 5430 7750 7904.13 1.43 0 6832 8150 7950 7850 7650 7550 7900 7600 57 2320 500 4800 10 1 11469842 906 21.01 0.38 12 0.29 376.00 20732.00 16680 20231208 -52.64 6760 20240805 16.86 14790 -46.59 20240313 6760 16.86 20240805 16680 -52.64 20231208 6760 16.86 20240805 3.92 N 123420 500 57 억 164369 N N 1 N 00 N
6 20241203 120831 57 100.00 KOSDAQ 출판.매체 N N N N N 7860 110 2 1.42 214705000 27156 45.41 7860 8000 7790 10070 5430 7750 7906.36 1.43 0 5020 8150 7950 7850 7650 7550 7900 7600 57 2320 500 4800 10 1 11469842 902 20.90 0.38 12 0.24 376.00 20732.00 16680 20231208 -52.88 6760 20240805 16.27 14790 -46.86 20240313 6760 16.27 20240805 16680 -52.88 20231208 6760 16.27 20240805 3.92 N 123420 500 57 억 164369 N N 1 N 00 N
7 20241203 110812 57 100.00 KOSDAQ 출판.매체 N N N N N 7860 110 2 1.42 198898710 25143 42.05 7860 8000 7790 10070 5430 7750 7910.70 1.43 0 4473 8150 7950 7850 7650 7550 7900 7600 57 2320 500 4800 10 1 11469842 902 20.90 0.38 12 0.22 376.00 20732.00 16680 20231208 -52.88 6760 20240805 16.27 14790 -46.86 20240313 6760 16.27 20240805 16680 -52.88 20231208 6760 16.27 20240805 3.92 N 123420 500 57 억 164369 N N 1 N 00 N
8 20241203 100800 57 100.00 KOSDAQ 출판.매체 N N N N N 7840 90 2 1.16 181179760 22886 38.27 7860 8000 7790 10070 5430 7750 7916.62 1.43 0 4522 8150 7950 7850 7650 7550 7900 7600 57 2320 500 4800 10 1 11469842 899 20.85 0.38 12 0.20 376.00 20732.00 16680 20231208 -53.00 6760 20240805 15.98 14790 -46.99 20240313 6760 15.98 20240805 16680 -53.00 20231208 6760 15.98 20240805 3.92 N 123420 500 57 억 164369 N N 1 N 00 N
9 20241203 090752 57 100.00 KOSDAQ 출판.매체 N N N N N 7910 160 2 2.06 22534870 2843 4.75 7860 7990 7810 10070 5430 7750 7926.44 1.43 0 131 8150 7950 7850 7650 7550 7900 7600 57 2320 500 4800 10 1 11469842 907 21.04 0.38 12 0.02 376.00 20732.00 16680 20231208 -52.58 6760 20240805 17.01 14790 -46.52 20240313 6760 17.01 20240805 16680 -52.58 20231208 6760 17.01 20240805 3.92 N 123420 500 57 억 164369 N N 1 N 00 N
10 20241202 160740 57 100.00 KOSDAQ 출판.매체 N N N N N 7750 0 3 0.00 466346080 58969 215.00 7930 8050 7750 10070 5430 7750 7908.33 1.34 0 10759 7956 7852 7746 7642 7536 7855 7645 57 2320 500 4800 10 1 11469842 889 20.61 0.37 12 0.51 376.00 20732.00 16680 20231208 -53.54 6760 20240805 14.64 14790 -47.60 20240313 6760 14.64 20240805 16680 -53.54 20231208 6760 14.64 20240805 3.95 N 123420 500 57 억 153562 N N 1 N 00 N
11 20241202 150844 57 100.00 KOSDAQ 출판.매체 N N N N N 7790 40 2 0.52 442119650 55851 203.64 7930 8050 7790 10070 5430 7750 7916.06 1.34 0 10857 7956 7852 7746 7642 7536 7855 7645 57 2320 500 4800 10 1 11469842 894 20.72 0.38 12 0.49 376.00 20732.00 16680 20231208 -53.30 6760 20240805 15.24 14790 -47.33 20240313 6760 15.24 20240805 16680 -53.30 20231208 6760 15.24 20240805 3.95 N 123420 500 57 억 153562 N N 0 N 00 N
12 20241202 140800 57 100.00 KOSDAQ 출판.매체 N N N N N 7910 160 2 2.06 430640930 54383 198.28 7930 8050 7800 10070 5430 7750 7918.67 1.34 0 10658 7956 7852 7746 7642 7536 7855 7645 57 2320 500 4800 10 1 11469842 907 21.04 0.38 12 0.47 376.00 20732.00 16680 20231208 -52.58 6760 20240805 17.01 14790 -46.52 20240313 6760 17.01 20240805 16680 -52.58 20231208 6760 17.01 20240805 3.95 N 123420 500 57 억 153562 N N 0 N 00 N