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
184230/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
20241203,160850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,489,1,2,0.20,23221329,47832,46.84,483,495,481,634,342,488,485.48,0.65,0,-4733,514,501,491,478,468,496,473,63,146,100,340,1,1,62599161,306,-32.60,0.56,12,0.08,-15.00,869.00,886,20240313,-44.81,424,20240806,15.33,886,-44.81,20240313,424,15.33,20240806,886,-44.81,20240313,424,15.33,20240806,0.30,N,184230,100,62 억,,409464,N,N,0,N,00,N
20241203,150925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,487,-1,5,-0.20,22971752,47321,46.34,483,495,481,634,342,488,485.45,0.65,0,-4733,514,501,491,478,468,496,473,63,146,100,340,1,1,62599161,305,-32.47,0.56,12,0.08,-15.00,869.00,886,20240313,-45.03,424,20240806,14.86,886,-45.03,20240313,424,14.86,20240806,886,-45.03,20240313,424,14.86,20240806,0.30,N,184230,100,62 억,,409464,N,N,0,N,00,N
20241203,140909,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,488,0,3,0.00,19211665,39620,38.80,483,495,481,634,342,488,484.90,0.65,0,-4257,514,501,491,478,468,496,473,63,146,100,340,1,1,62599161,305,-32.53,0.56,12,0.06,-15.00,869.00,886,20240313,-44.92,424,20240806,15.09,886,-44.92,20240313,424,15.09,20240806,886,-44.92,20240313,424,15.09,20240806,0.30,N,184230,100,62 억,,409464,N,N,0,N,00,N
20241203,130911,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,486,-2,5,-0.41,14838528,30619,29.99,483,495,481,634,342,488,484.62,0.65,0,-4136,514,501,491,478,468,496,473,63,146,100,340,1,1,62599161,304,-32.40,0.56,12,0.05,-15.00,869.00,886,20240313,-45.15,424,20240806,14.62,886,-45.15,20240313,424,14.62,20240806,886,-45.15,20240313,424,14.62,20240806,0.30,N,184230,100,62 억,,409464,N,N,0,N,00,N
20241203,120923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,488,0,3,0.00,13882165,28655,28.06,483,495,481,634,342,488,484.46,0.65,0,-4016,514,501,491,478,468,496,473,63,146,100,340,1,1,62599161,305,-32.53,0.56,12,0.05,-15.00,869.00,886,20240313,-44.92,424,20240806,15.09,886,-44.92,20240313,424,15.09,20240806,886,-44.92,20240313,424,15.09,20240806,0.30,N,184230,100,62 억,,409464,N,N,0,N,00,N
20241203,110905,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,487,-1,5,-0.20,13763125,28411,27.82,483,495,481,634,342,488,484.43,0.65,0,-3907,514,501,491,478,468,496,473,63,146,100,340,1,1,62599161,305,-32.47,0.56,12,0.05,-15.00,869.00,886,20240313,-45.03,424,20240806,14.86,886,-45.03,20240313,424,14.86,20240806,886,-45.03,20240313,424,14.86,20240806,0.30,N,184230,100,62 억,,409464,N,N,0,N,00,N
20241203,100849,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,485,-3,5,-0.61,9660414,19964,19.55,483,495,481,634,342,488,483.89,0.65,0,-2938,514,501,491,478,468,496,473,63,146,100,340,1,1,62599161,304,-32.33,0.56,12,0.03,-15.00,869.00,886,20240313,-45.26,424,20240806,14.39,886,-45.26,20240313,424,14.39,20240806,886,-45.26,20240313,424,14.39,20240806,0.30,N,184230,100,62 억,,409464,N,N,0,N,00,N
20241203,090841,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,495,7,2,1.43,951713,1967,1.93,483,495,483,634,342,488,483.84,0.65,0,-192,514,501,491,478,468,496,473,63,146,100,340,1,1,62599161,310,-33.00,0.57,12,0.00,-15.00,869.00,886,20240313,-44.13,424,20240806,16.75,886,-44.13,20240313,424,16.75,20240806,886,-44.13,20240313,424,16.75,20240806,0.30,N,184230,100,62 억,,409464,N,N,0,N,00,N
20241202,160829,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,488,-1,5,-0.20,50018222,102067,110.58,493,504,481,635,343,489,490.05,0.65,0,871,510,499,493,482,476,496,479,63,146,100,340,1,1,62599161,305,-32.53,0.56,12,0.16,-15.00,869.00,886,20240313,-44.92,424,20240806,15.09,886,-44.92,20240313,424,15.09,20240806,886,-44.92,20240313,424,15.09,20240806,0.30,N,184230,100,62 억,,407181,N,N,0,N,00,N
20241202,150932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,484,-5,5,-1.02,46108987,93967,101.80,493,504,481,635,343,489,490.69,0.65,0,338,510,499,493,482,476,496,479,63,146,100,340,1,1,62599161,303,-32.27,0.56,12,0.15,-15.00,869.00,886,20240313,-45.37,424,20240806,14.15,886,-45.37,20240313,424,14.15,20240806,886,-45.37,20240313,424,14.15,20240806,0.30,N,184230,100,62 억,,407181,N,N,0,N,00,N
20241202,140847,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,486,-3,5,-0.61,42471585,86477,93.69,493,504,481,635,343,489,491.13,0.65,0,1044,510,499,493,482,476,496,479,63,146,100,340,1,1,62599161,304,-32.40,0.56,12,0.14,-15.00,869.00,886,20240313,-45.15,424,20240806,14.62,886,-45.15,20240313,424,14.62,20240806,886,-45.15,20240313,424,14.62,20240806,0.30,N,184230,100,62 억,,407181,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 160850 57 100.00 KOSDAQ 출판.매체 N N N N N 489 1 2 0.20 23221329 47832 46.84 483 495 481 634 342 488 485.48 0.65 0 -4733 514 501 491 478 468 496 473 63 146 100 340 1 1 62599161 306 -32.60 0.56 12 0.08 -15.00 869.00 886 20240313 -44.81 424 20240806 15.33 886 -44.81 20240313 424 15.33 20240806 886 -44.81 20240313 424 15.33 20240806 0.30 N 184230 100 62 억 409464 N N 0 N 00 N
3 20241203 150925 57 100.00 KOSDAQ 출판.매체 N N N N N 487 -1 5 -0.20 22971752 47321 46.34 483 495 481 634 342 488 485.45 0.65 0 -4733 514 501 491 478 468 496 473 63 146 100 340 1 1 62599161 305 -32.47 0.56 12 0.08 -15.00 869.00 886 20240313 -45.03 424 20240806 14.86 886 -45.03 20240313 424 14.86 20240806 886 -45.03 20240313 424 14.86 20240806 0.30 N 184230 100 62 억 409464 N N 0 N 00 N
4 20241203 140909 57 100.00 KOSDAQ 출판.매체 N N N N N 488 0 3 0.00 19211665 39620 38.80 483 495 481 634 342 488 484.90 0.65 0 -4257 514 501 491 478 468 496 473 63 146 100 340 1 1 62599161 305 -32.53 0.56 12 0.06 -15.00 869.00 886 20240313 -44.92 424 20240806 15.09 886 -44.92 20240313 424 15.09 20240806 886 -44.92 20240313 424 15.09 20240806 0.30 N 184230 100 62 억 409464 N N 0 N 00 N
5 20241203 130911 57 100.00 KOSDAQ 출판.매체 N N N N N 486 -2 5 -0.41 14838528 30619 29.99 483 495 481 634 342 488 484.62 0.65 0 -4136 514 501 491 478 468 496 473 63 146 100 340 1 1 62599161 304 -32.40 0.56 12 0.05 -15.00 869.00 886 20240313 -45.15 424 20240806 14.62 886 -45.15 20240313 424 14.62 20240806 886 -45.15 20240313 424 14.62 20240806 0.30 N 184230 100 62 억 409464 N N 0 N 00 N
6 20241203 120923 57 100.00 KOSDAQ 출판.매체 N N N N N 488 0 3 0.00 13882165 28655 28.06 483 495 481 634 342 488 484.46 0.65 0 -4016 514 501 491 478 468 496 473 63 146 100 340 1 1 62599161 305 -32.53 0.56 12 0.05 -15.00 869.00 886 20240313 -44.92 424 20240806 15.09 886 -44.92 20240313 424 15.09 20240806 886 -44.92 20240313 424 15.09 20240806 0.30 N 184230 100 62 억 409464 N N 0 N 00 N
7 20241203 110905 57 100.00 KOSDAQ 출판.매체 N N N N N 487 -1 5 -0.20 13763125 28411 27.82 483 495 481 634 342 488 484.43 0.65 0 -3907 514 501 491 478 468 496 473 63 146 100 340 1 1 62599161 305 -32.47 0.56 12 0.05 -15.00 869.00 886 20240313 -45.03 424 20240806 14.86 886 -45.03 20240313 424 14.86 20240806 886 -45.03 20240313 424 14.86 20240806 0.30 N 184230 100 62 억 409464 N N 0 N 00 N
8 20241203 100849 57 100.00 KOSDAQ 출판.매체 N N N N N 485 -3 5 -0.61 9660414 19964 19.55 483 495 481 634 342 488 483.89 0.65 0 -2938 514 501 491 478 468 496 473 63 146 100 340 1 1 62599161 304 -32.33 0.56 12 0.03 -15.00 869.00 886 20240313 -45.26 424 20240806 14.39 886 -45.26 20240313 424 14.39 20240806 886 -45.26 20240313 424 14.39 20240806 0.30 N 184230 100 62 억 409464 N N 0 N 00 N
9 20241203 090841 57 100.00 KOSDAQ 출판.매체 N N N N N 495 7 2 1.43 951713 1967 1.93 483 495 483 634 342 488 483.84 0.65 0 -192 514 501 491 478 468 496 473 63 146 100 340 1 1 62599161 310 -33.00 0.57 12 0.00 -15.00 869.00 886 20240313 -44.13 424 20240806 16.75 886 -44.13 20240313 424 16.75 20240806 886 -44.13 20240313 424 16.75 20240806 0.30 N 184230 100 62 억 409464 N N 0 N 00 N
10 20241202 160829 57 100.00 KOSDAQ 출판.매체 N N N N N 488 -1 5 -0.20 50018222 102067 110.58 493 504 481 635 343 489 490.05 0.65 0 871 510 499 493 482 476 496 479 63 146 100 340 1 1 62599161 305 -32.53 0.56 12 0.16 -15.00 869.00 886 20240313 -44.92 424 20240806 15.09 886 -44.92 20240313 424 15.09 20240806 886 -44.92 20240313 424 15.09 20240806 0.30 N 184230 100 62 억 407181 N N 0 N 00 N
11 20241202 150932 57 100.00 KOSDAQ 출판.매체 N N N N N 484 -5 5 -1.02 46108987 93967 101.80 493 504 481 635 343 489 490.69 0.65 0 338 510 499 493 482 476 496 479 63 146 100 340 1 1 62599161 303 -32.27 0.56 12 0.15 -15.00 869.00 886 20240313 -45.37 424 20240806 14.15 886 -45.37 20240313 424 14.15 20240806 886 -45.37 20240313 424 14.15 20240806 0.30 N 184230 100 62 억 407181 N N 0 N 00 N
12 20241202 140847 57 100.00 KOSDAQ 출판.매체 N N N N N 486 -3 5 -0.61 42471585 86477 93.69 493 504 481 635 343 489 491.13 0.65 0 1044 510 499 493 482 476 496 479 63 146 100 340 1 1 62599161 304 -32.40 0.56 12 0.14 -15.00 869.00 886 20240313 -45.15 424 20240806 14.62 886 -45.15 20240313 424 14.62 20240806 886 -45.15 20240313 424 14.62 20240806 0.30 N 184230 100 62 억 407181 N N 0 N 00 N