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
131370/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
20241203,160814,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2920,0,3,0.00,571252415,194945,89.04,2890,2960,2875,3795,2045,2920,2930.33,18.44,0,27782,3000,2960,2935,2895,2870,2947,2882,53,875,100,1860,5,1,53267083,1555,21.47,1.63,12,0.37,136.00,1789.00,5970,20240129,-51.09,2510,20241115,16.33,5970,-51.09,20240129,2510,16.33,20241115,5970,-51.09,20240129,2510,16.33,20241115,3.54,N,131370,100,53 억,,9824597,N,N,0,N,00,N
20241203,150842,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2910,-10,5,-0.34,518875135,176949,80.82,2890,2960,2875,3795,2045,2920,2932.34,18.44,0,23687,3000,2960,2935,2895,2870,2947,2882,53,875,100,1860,5,1,53267083,1550,21.40,1.63,12,0.33,136.00,1789.00,5970,20240129,-51.26,2510,20241115,15.94,5970,-51.26,20240129,2510,15.94,20241115,5970,-51.26,20240129,2510,15.94,20241115,3.54,N,131370,100,53 억,,9824597,N,N,0,N,00,N
20241203,140831,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2935,15,2,0.51,447059810,152365,69.59,2890,2960,2875,3795,2045,2920,2934.14,18.44,0,12318,3000,2960,2935,2895,2870,2947,2882,53,875,100,1860,5,1,53267083,1563,21.58,1.64,12,0.29,136.00,1789.00,5970,20240129,-50.84,2510,20241115,16.93,5970,-50.84,20240129,2510,16.93,20241115,5970,-50.84,20240129,2510,16.93,20241115,3.54,N,131370,100,53 억,,9824597,N,N,0,N,00,N
20241203,130833,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2930,10,2,0.34,410635645,139954,63.93,2890,2960,2875,3795,2045,2920,2934.08,18.44,0,4657,3000,2960,2935,2895,2870,2947,2882,53,875,100,1860,5,1,53267083,1561,21.54,1.64,12,0.26,136.00,1789.00,5970,20240129,-50.92,2510,20241115,16.73,5970,-50.92,20240129,2510,16.73,20241115,5970,-50.92,20240129,2510,16.73,20241115,3.54,N,131370,100,53 억,,9824597,N,N,0,N,00,N
20241203,120842,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2935,15,2,0.51,391803070,133526,60.99,2890,2960,2875,3795,2045,2920,2934.28,18.44,0,4985,3000,2960,2935,2895,2870,2947,2882,53,875,100,1860,5,1,53267083,1563,21.58,1.64,12,0.25,136.00,1789.00,5970,20240129,-50.84,2510,20241115,16.93,5970,-50.84,20240129,2510,16.93,20241115,5970,-50.84,20240129,2510,16.93,20241115,3.54,N,131370,100,53 억,,9824597,N,N,0,N,00,N
20241203,110822,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2945,25,2,0.86,339986870,115859,52.92,2890,2960,2875,3795,2045,2920,2934.49,18.44,0,4051,3000,2960,2935,2895,2870,2947,2882,53,875,100,1860,5,1,53267083,1569,21.65,1.65,12,0.22,136.00,1789.00,5970,20240129,-50.67,2510,20241115,17.33,5970,-50.67,20240129,2510,17.33,20241115,5970,-50.67,20240129,2510,17.33,20241115,3.54,N,131370,100,53 억,,9824597,N,N,0,N,00,N
20241203,100811,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2955,35,2,1.20,278143555,94896,43.34,2890,2960,2875,3795,2045,2920,2931.04,18.44,0,7015,3000,2960,2935,2895,2870,2947,2882,53,875,100,1860,5,1,53267083,1574,21.73,1.65,12,0.18,136.00,1789.00,5970,20240129,-50.50,2510,20241115,17.73,5970,-50.50,20240129,2510,17.73,20241115,5970,-50.50,20240129,2510,17.73,20241115,3.54,N,131370,100,53 억,,9824597,N,N,0,N,00,N
20241203,090802,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2925,5,2,0.17,81158710,27961,12.77,2890,2930,2875,3795,2045,2920,2902.57,18.44,0,11746,3000,2960,2935,2895,2870,2947,2882,53,875,100,1860,5,1,53267083,1558,21.51,1.63,12,0.05,136.00,1789.00,5970,20240129,-51.01,2510,20241115,16.53,5970,-51.01,20240129,2510,16.53,20241115,5970,-51.01,20240129,2510,16.53,20241115,3.54,N,131370,100,53 억,,9824597,N,N,0,N,00,N
20241202,160751,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2920,-25,5,-0.85,638954510,217616,92.47,2945,2975,2910,3825,2065,2945,2936.23,18.37,0,40709,3041,2992,2966,2917,2891,2980,2905,53,880,100,1880,5,1,53267083,1555,21.47,1.63,12,0.41,136.00,1789.00,5970,20240129,-51.09,2510,20241115,16.33,5970,-51.09,20240129,2510,16.33,20241115,5970,-51.09,20240129,2510,16.33,20241115,3.55,N,131370,100,53 억,,9784007,N,N,0,N,00,N
20241202,150855,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2915,-30,5,-1.02,575654795,195936,83.26,2945,2975,2915,3825,2065,2945,2937.97,18.37,0,34836,3041,2992,2966,2917,2891,2980,2905,53,880,100,1880,5,1,53267083,1553,21.43,1.63,12,0.37,136.00,1789.00,5970,20240129,-51.17,2510,20241115,16.14,5970,-51.17,20240129,2510,16.14,20241115,5970,-51.17,20240129,2510,16.14,20241115,3.55,N,131370,100,53 억,,9784007,N,N,0,N,00,N
20241202,140811,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2955,10,2,0.34,471840890,160491,68.20,2945,2975,2915,3825,2065,2945,2939.98,18.37,0,22646,3041,2992,2966,2917,2891,2980,2905,53,880,100,1880,5,1,53267083,1574,21.73,1.65,12,0.30,136.00,1789.00,5970,20240129,-50.50,2510,20241115,17.73,5970,-50.50,20240129,2510,17.73,20241115,5970,-50.50,20240129,2510,17.73,20241115,3.55,N,131370,100,53 억,,9784007,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 160814 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 2920 0 3 0.00 571252415 194945 89.04 2890 2960 2875 3795 2045 2920 2930.33 18.44 0 27782 3000 2960 2935 2895 2870 2947 2882 53 875 100 1860 5 1 53267083 1555 21.47 1.63 12 0.37 136.00 1789.00 5970 20240129 -51.09 2510 20241115 16.33 5970 -51.09 20240129 2510 16.33 20241115 5970 -51.09 20240129 2510 16.33 20241115 3.54 N 131370 100 53 억 9824597 N N 0 N 00 N
3 20241203 150842 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 2910 -10 5 -0.34 518875135 176949 80.82 2890 2960 2875 3795 2045 2920 2932.34 18.44 0 23687 3000 2960 2935 2895 2870 2947 2882 53 875 100 1860 5 1 53267083 1550 21.40 1.63 12 0.33 136.00 1789.00 5970 20240129 -51.26 2510 20241115 15.94 5970 -51.26 20240129 2510 15.94 20241115 5970 -51.26 20240129 2510 15.94 20241115 3.54 N 131370 100 53 억 9824597 N N 0 N 00 N
4 20241203 140831 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 2935 15 2 0.51 447059810 152365 69.59 2890 2960 2875 3795 2045 2920 2934.14 18.44 0 12318 3000 2960 2935 2895 2870 2947 2882 53 875 100 1860 5 1 53267083 1563 21.58 1.64 12 0.29 136.00 1789.00 5970 20240129 -50.84 2510 20241115 16.93 5970 -50.84 20240129 2510 16.93 20241115 5970 -50.84 20240129 2510 16.93 20241115 3.54 N 131370 100 53 억 9824597 N N 0 N 00 N
5 20241203 130833 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 2930 10 2 0.34 410635645 139954 63.93 2890 2960 2875 3795 2045 2920 2934.08 18.44 0 4657 3000 2960 2935 2895 2870 2947 2882 53 875 100 1860 5 1 53267083 1561 21.54 1.64 12 0.26 136.00 1789.00 5970 20240129 -50.92 2510 20241115 16.73 5970 -50.92 20240129 2510 16.73 20241115 5970 -50.92 20240129 2510 16.73 20241115 3.54 N 131370 100 53 억 9824597 N N 0 N 00 N
6 20241203 120842 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 2935 15 2 0.51 391803070 133526 60.99 2890 2960 2875 3795 2045 2920 2934.28 18.44 0 4985 3000 2960 2935 2895 2870 2947 2882 53 875 100 1860 5 1 53267083 1563 21.58 1.64 12 0.25 136.00 1789.00 5970 20240129 -50.84 2510 20241115 16.93 5970 -50.84 20240129 2510 16.93 20241115 5970 -50.84 20240129 2510 16.93 20241115 3.54 N 131370 100 53 억 9824597 N N 0 N 00 N
7 20241203 110822 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 2945 25 2 0.86 339986870 115859 52.92 2890 2960 2875 3795 2045 2920 2934.49 18.44 0 4051 3000 2960 2935 2895 2870 2947 2882 53 875 100 1860 5 1 53267083 1569 21.65 1.65 12 0.22 136.00 1789.00 5970 20240129 -50.67 2510 20241115 17.33 5970 -50.67 20240129 2510 17.33 20241115 5970 -50.67 20240129 2510 17.33 20241115 3.54 N 131370 100 53 억 9824597 N N 0 N 00 N
8 20241203 100811 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 2955 35 2 1.20 278143555 94896 43.34 2890 2960 2875 3795 2045 2920 2931.04 18.44 0 7015 3000 2960 2935 2895 2870 2947 2882 53 875 100 1860 5 1 53267083 1574 21.73 1.65 12 0.18 136.00 1789.00 5970 20240129 -50.50 2510 20241115 17.73 5970 -50.50 20240129 2510 17.73 20241115 5970 -50.50 20240129 2510 17.73 20241115 3.54 N 131370 100 53 억 9824597 N N 0 N 00 N
9 20241203 090802 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 2925 5 2 0.17 81158710 27961 12.77 2890 2930 2875 3795 2045 2920 2902.57 18.44 0 11746 3000 2960 2935 2895 2870 2947 2882 53 875 100 1860 5 1 53267083 1558 21.51 1.63 12 0.05 136.00 1789.00 5970 20240129 -51.01 2510 20241115 16.53 5970 -51.01 20240129 2510 16.53 20241115 5970 -51.01 20240129 2510 16.53 20241115 3.54 N 131370 100 53 억 9824597 N N 0 N 00 N
10 20241202 160751 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 2920 -25 5 -0.85 638954510 217616 92.47 2945 2975 2910 3825 2065 2945 2936.23 18.37 0 40709 3041 2992 2966 2917 2891 2980 2905 53 880 100 1880 5 1 53267083 1555 21.47 1.63 12 0.41 136.00 1789.00 5970 20240129 -51.09 2510 20241115 16.33 5970 -51.09 20240129 2510 16.33 20241115 5970 -51.09 20240129 2510 16.33 20241115 3.55 N 131370 100 53 억 9784007 N N 0 N 00 N
11 20241202 150855 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 2915 -30 5 -1.02 575654795 195936 83.26 2945 2975 2915 3825 2065 2945 2937.97 18.37 0 34836 3041 2992 2966 2917 2891 2980 2905 53 880 100 1880 5 1 53267083 1553 21.43 1.63 12 0.37 136.00 1789.00 5970 20240129 -51.17 2510 20241115 16.14 5970 -51.17 20240129 2510 16.14 20241115 5970 -51.17 20240129 2510 16.14 20241115 3.55 N 131370 100 53 억 9784007 N N 0 N 00 N
12 20241202 140811 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 2955 10 2 0.34 471840890 160491 68.20 2945 2975 2915 3825 2065 2945 2939.98 18.37 0 22646 3041 2992 2966 2917 2891 2980 2905 53 880 100 1880 5 1 53267083 1574 21.73 1.65 12 0.30 136.00 1789.00 5970 20240129 -50.50 2510 20241115 17.73 5970 -50.50 20240129 2510 17.73 20241115 5970 -50.50 20240129 2510 17.73 20241115 3.55 N 131370 100 53 억 9784007 N N 0 N 00 N