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
192250/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
20241203,160856,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7740,-40,5,-0.51,105755190,13696,120.12,7630,7860,7630,10110,5450,7780,7721.24,0.97,0,4620,8366,8072,7926,7632,7486,8000,7560,71,2330,1000,5600,10,1,7067125,547,12.02,0.61,12,0.19,644.00,12676.00,17360,20240327,-55.41,7070,20241113,9.48,17360,-55.41,20240327,7070,9.48,20241113,9470,-18.27,20241101,826,837.05,20240806,2.83,N,192250,1000,70 억,,68225,N,N,0,N,00,N
20241203,150932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7700,-80,5,-1.03,100000430,12952,113.59,7630,7860,7630,10110,5450,7780,7720.85,0.97,0,4782,8366,8072,7926,7632,7486,8000,7560,71,2330,1000,5600,10,1,7067125,544,11.96,0.61,12,0.18,644.00,12676.00,17360,20240327,-55.65,7070,20241113,8.91,17360,-55.65,20240327,7070,8.91,20241113,9470,-18.69,20241101,826,832.20,20240806,2.83,N,192250,1000,70 억,,68225,N,N,0,N,00,N
20241203,140915,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7710,-70,5,-0.90,73875840,9559,83.84,7630,7860,7630,10110,5450,7780,7728.41,0.97,0,4546,8366,8072,7926,7632,7486,8000,7560,71,2330,1000,5600,10,1,7067125,545,11.97,0.61,12,0.14,644.00,12676.00,17360,20240327,-55.59,7070,20241113,9.05,17360,-55.59,20240327,7070,9.05,20241113,9470,-18.59,20241101,826,833.41,20240806,2.83,N,192250,1000,70 억,,68225,N,N,0,N,00,N
20241203,130918,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7710,-70,5,-0.90,54965110,7108,62.34,7630,7860,7630,10110,5450,7780,7732.85,0.97,0,3464,8366,8072,7926,7632,7486,8000,7560,71,2330,1000,5600,10,1,7067125,545,11.97,0.61,12,0.10,644.00,12676.00,17360,20240327,-55.59,7070,20241113,9.05,17360,-55.59,20240327,7070,9.05,20241113,9470,-18.59,20241101,826,833.41,20240806,2.83,N,192250,1000,70 억,,68225,N,N,0,N,00,N
20241203,120929,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7800,20,2,0.26,27896710,3599,31.56,7630,7860,7630,10110,5450,7780,7751.24,0.97,0,1541,8366,8072,7926,7632,7486,8000,7560,71,2330,1000,5600,10,1,7067125,551,12.11,0.62,12,0.05,644.00,12676.00,17360,20240327,-55.07,7070,20241113,10.33,17360,-55.07,20240327,7070,10.33,20241113,9470,-17.63,20241101,826,844.31,20240806,2.83,N,192250,1000,70 억,,68225,N,N,0,N,00,N
20241203,110911,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7760,-20,5,-0.26,17115660,2213,19.41,7630,7860,7630,10110,5450,7780,7734.14,0.97,0,559,8366,8072,7926,7632,7486,8000,7560,71,2330,1000,5600,10,1,7067125,548,12.05,0.61,12,0.03,644.00,12676.00,17360,20240327,-55.30,7070,20241113,9.76,17360,-55.30,20240327,7070,9.76,20241113,9470,-18.06,20241101,826,839.47,20240806,2.83,N,192250,1000,70 억,,68225,N,N,0,N,00,N
20241203,100855,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7800,20,2,0.26,7899130,1022,8.96,7630,7860,7630,10110,5450,7780,7729.09,0.97,0,57,8366,8072,7926,7632,7486,8000,7560,71,2330,1000,5600,10,1,7067125,551,12.11,0.62,12,0.01,644.00,12676.00,17360,20240327,-55.07,7070,20241113,10.33,17360,-55.07,20240327,7070,10.33,20241113,9470,-17.63,20241101,826,844.31,20240806,2.83,N,192250,1000,70 억,,68225,N,N,0,N,00,N
20241203,090847,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7840,60,2,0.77,4320710,564,4.95,7630,7860,7630,10110,5450,7780,7660.83,0.97,0,86,8366,8072,7926,7632,7486,8000,7560,71,2330,1000,5600,10,1,7067125,554,12.17,0.62,12,0.01,644.00,12676.00,17360,20240327,-54.84,7070,20241113,10.89,17360,-54.84,20240327,7070,10.89,20241113,9470,-17.21,20241101,826,849.15,20240806,2.83,N,192250,1000,70 억,,68225,N,N,0,N,00,N
20241202,160835,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7780,-360,5,-4.42,85263920,10685,136.41,8150,8220,7780,10580,5700,8140,7980.49,0.97,0,-112,8420,8280,8130,7990,7840,8205,7915,71,2440,1000,5860,10,1,7067125,550,12.08,0.61,12,0.15,644.00,12676.00,17360,20240327,-55.18,7070,20241113,10.04,17360,-55.18,20240327,7070,10.04,20241113,9470,-17.85,20241101,826,841.89,20240806,2.90,N,192250,1000,70 억,,68329,N,N,0,N,00,N
20241202,150941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7960,-180,5,-2.21,63829960,7957,101.58,8150,8220,7910,10580,5700,8140,8021.86,0.97,0,575,8420,8280,8130,7990,7840,8205,7915,71,2440,1000,5860,10,1,7067125,563,12.36,0.63,12,0.11,644.00,12676.00,17360,20240327,-54.15,7070,20241113,12.59,17360,-54.15,20240327,7070,12.59,20241113,9470,-15.95,20241101,826,863.68,20240806,2.90,N,192250,1000,70 억,,68329,N,N,0,N,00,N
20241202,140853,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7960,-180,5,-2.21,54500140,6784,86.61,8150,8220,7910,10580,5700,8140,8033.63,0.97,0,770,8420,8280,8130,7990,7840,8205,7915,71,2440,1000,5860,10,1,7067125,563,12.36,0.63,12,0.10,644.00,12676.00,17360,20240327,-54.15,7070,20241113,12.59,17360,-54.15,20240327,7070,12.59,20241113,9470,-15.95,20241101,826,863.68,20240806,2.90,N,192250,1000,70 억,,68329,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 160856 57 100.00 KOSDAQ 출판.매체 N N N N N 7740 -40 5 -0.51 105755190 13696 120.12 7630 7860 7630 10110 5450 7780 7721.24 0.97 0 4620 8366 8072 7926 7632 7486 8000 7560 71 2330 1000 5600 10 1 7067125 547 12.02 0.61 12 0.19 644.00 12676.00 17360 20240327 -55.41 7070 20241113 9.48 17360 -55.41 20240327 7070 9.48 20241113 9470 -18.27 20241101 826 837.05 20240806 2.83 N 192250 1000 70 억 68225 N N 0 N 00 N
3 20241203 150932 57 100.00 KOSDAQ 출판.매체 N N N N N 7700 -80 5 -1.03 100000430 12952 113.59 7630 7860 7630 10110 5450 7780 7720.85 0.97 0 4782 8366 8072 7926 7632 7486 8000 7560 71 2330 1000 5600 10 1 7067125 544 11.96 0.61 12 0.18 644.00 12676.00 17360 20240327 -55.65 7070 20241113 8.91 17360 -55.65 20240327 7070 8.91 20241113 9470 -18.69 20241101 826 832.20 20240806 2.83 N 192250 1000 70 억 68225 N N 0 N 00 N
4 20241203 140915 57 100.00 KOSDAQ 출판.매체 N N N N N 7710 -70 5 -0.90 73875840 9559 83.84 7630 7860 7630 10110 5450 7780 7728.41 0.97 0 4546 8366 8072 7926 7632 7486 8000 7560 71 2330 1000 5600 10 1 7067125 545 11.97 0.61 12 0.14 644.00 12676.00 17360 20240327 -55.59 7070 20241113 9.05 17360 -55.59 20240327 7070 9.05 20241113 9470 -18.59 20241101 826 833.41 20240806 2.83 N 192250 1000 70 억 68225 N N 0 N 00 N
5 20241203 130918 57 100.00 KOSDAQ 출판.매체 N N N N N 7710 -70 5 -0.90 54965110 7108 62.34 7630 7860 7630 10110 5450 7780 7732.85 0.97 0 3464 8366 8072 7926 7632 7486 8000 7560 71 2330 1000 5600 10 1 7067125 545 11.97 0.61 12 0.10 644.00 12676.00 17360 20240327 -55.59 7070 20241113 9.05 17360 -55.59 20240327 7070 9.05 20241113 9470 -18.59 20241101 826 833.41 20240806 2.83 N 192250 1000 70 억 68225 N N 0 N 00 N
6 20241203 120929 57 100.00 KOSDAQ 출판.매체 N N N N N 7800 20 2 0.26 27896710 3599 31.56 7630 7860 7630 10110 5450 7780 7751.24 0.97 0 1541 8366 8072 7926 7632 7486 8000 7560 71 2330 1000 5600 10 1 7067125 551 12.11 0.62 12 0.05 644.00 12676.00 17360 20240327 -55.07 7070 20241113 10.33 17360 -55.07 20240327 7070 10.33 20241113 9470 -17.63 20241101 826 844.31 20240806 2.83 N 192250 1000 70 억 68225 N N 0 N 00 N
7 20241203 110911 57 100.00 KOSDAQ 출판.매체 N N N N N 7760 -20 5 -0.26 17115660 2213 19.41 7630 7860 7630 10110 5450 7780 7734.14 0.97 0 559 8366 8072 7926 7632 7486 8000 7560 71 2330 1000 5600 10 1 7067125 548 12.05 0.61 12 0.03 644.00 12676.00 17360 20240327 -55.30 7070 20241113 9.76 17360 -55.30 20240327 7070 9.76 20241113 9470 -18.06 20241101 826 839.47 20240806 2.83 N 192250 1000 70 억 68225 N N 0 N 00 N
8 20241203 100855 57 100.00 KOSDAQ 출판.매체 N N N N N 7800 20 2 0.26 7899130 1022 8.96 7630 7860 7630 10110 5450 7780 7729.09 0.97 0 57 8366 8072 7926 7632 7486 8000 7560 71 2330 1000 5600 10 1 7067125 551 12.11 0.62 12 0.01 644.00 12676.00 17360 20240327 -55.07 7070 20241113 10.33 17360 -55.07 20240327 7070 10.33 20241113 9470 -17.63 20241101 826 844.31 20240806 2.83 N 192250 1000 70 억 68225 N N 0 N 00 N
9 20241203 090847 57 100.00 KOSDAQ 출판.매체 N N N N N 7840 60 2 0.77 4320710 564 4.95 7630 7860 7630 10110 5450 7780 7660.83 0.97 0 86 8366 8072 7926 7632 7486 8000 7560 71 2330 1000 5600 10 1 7067125 554 12.17 0.62 12 0.01 644.00 12676.00 17360 20240327 -54.84 7070 20241113 10.89 17360 -54.84 20240327 7070 10.89 20241113 9470 -17.21 20241101 826 849.15 20240806 2.83 N 192250 1000 70 억 68225 N N 0 N 00 N
10 20241202 160835 57 100.00 KOSDAQ 출판.매체 N N N N N 7780 -360 5 -4.42 85263920 10685 136.41 8150 8220 7780 10580 5700 8140 7980.49 0.97 0 -112 8420 8280 8130 7990 7840 8205 7915 71 2440 1000 5860 10 1 7067125 550 12.08 0.61 12 0.15 644.00 12676.00 17360 20240327 -55.18 7070 20241113 10.04 17360 -55.18 20240327 7070 10.04 20241113 9470 -17.85 20241101 826 841.89 20240806 2.90 N 192250 1000 70 억 68329 N N 0 N 00 N
11 20241202 150941 57 100.00 KOSDAQ 출판.매체 N N N N N 7960 -180 5 -2.21 63829960 7957 101.58 8150 8220 7910 10580 5700 8140 8021.86 0.97 0 575 8420 8280 8130 7990 7840 8205 7915 71 2440 1000 5860 10 1 7067125 563 12.36 0.63 12 0.11 644.00 12676.00 17360 20240327 -54.15 7070 20241113 12.59 17360 -54.15 20240327 7070 12.59 20241113 9470 -15.95 20241101 826 863.68 20240806 2.90 N 192250 1000 70 억 68329 N N 0 N 00 N
12 20241202 140853 57 100.00 KOSDAQ 출판.매체 N N N N N 7960 -180 5 -2.21 54500140 6784 86.61 8150 8220 7910 10580 5700 8140 8033.63 0.97 0 770 8420 8280 8130 7990 7840 8205 7915 71 2440 1000 5860 10 1 7067125 563 12.36 0.63 12 0.10 644.00 12676.00 17360 20240327 -54.15 7070 20241113 12.59 17360 -54.15 20240327 7070 12.59 20241113 9470 -15.95 20241101 826 863.68 20240806 2.90 N 192250 1000 70 억 68329 N N 0 N 00 N