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
203650/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
20241203,160910,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3315,-10,5,-0.30,1041454510,314078,13.16,3275,3355,3275,4320,2330,3325,3315.88,1.04,0,22213,3671,3497,3411,3237,3151,3455,3195,51,995,100,2460,5,1,50605754,1678,7.47,1.58,12,0.62,444.00,2104.00,4100,20240111,-19.15,2285,20240805,45.08,4100,-19.15,20240111,2285,45.08,20240805,4100,-19.15,20240111,2285,45.08,20240805,1.94,N,203650,100,50 억,,524254,N,N,0,N,00,N
20241203,150946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3325,0,3,0.00,942214255,284165,11.90,3275,3355,3275,4320,2330,3325,3315.69,1.04,0,20261,3671,3497,3411,3237,3151,3455,3195,51,995,100,2460,5,1,50605754,1683,7.49,1.58,12,0.56,444.00,2104.00,4100,20240111,-18.90,2285,20240805,45.51,4100,-18.90,20240111,2285,45.51,20240805,4100,-18.90,20240111,2285,45.51,20240805,1.94,N,203650,100,50 억,,524254,N,N,0,N,00,N
20241203,140927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3340,15,2,0.45,784798735,236835,9.92,3275,3355,3275,4320,2330,3325,3313.64,1.04,0,6998,3671,3497,3411,3237,3151,3455,3195,51,995,100,2460,5,1,50605754,1690,7.52,1.59,12,0.47,444.00,2104.00,4100,20240111,-18.54,2285,20240805,46.17,4100,-18.54,20240111,2285,46.17,20240805,4100,-18.54,20240111,2285,46.17,20240805,1.94,N,203650,100,50 억,,524254,N,N,0,N,00,N
20241203,130930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3340,15,2,0.45,709020490,214085,8.97,3275,3355,3275,4320,2330,3325,3311.79,1.04,0,1602,3671,3497,3411,3237,3151,3455,3195,51,995,100,2460,5,1,50605754,1690,7.52,1.59,12,0.42,444.00,2104.00,4100,20240111,-18.54,2285,20240805,46.17,4100,-18.54,20240111,2285,46.17,20240805,4100,-18.54,20240111,2285,46.17,20240805,1.94,N,203650,100,50 억,,524254,N,N,0,N,00,N
20241203,120941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3340,15,2,0.45,667632900,201686,8.45,3275,3355,3275,4320,2330,3325,3310.17,1.04,0,-390,3671,3497,3411,3237,3151,3455,3195,51,995,100,2460,5,1,50605754,1690,7.52,1.59,12,0.40,444.00,2104.00,4100,20240111,-18.54,2285,20240805,46.17,4100,-18.54,20240111,2285,46.17,20240805,4100,-18.54,20240111,2285,46.17,20240805,1.94,N,203650,100,50 억,,524254,N,N,0,N,00,N
20241203,110923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3330,5,2,0.15,603386230,182358,7.64,3275,3355,3275,4320,2330,3325,3308.69,1.04,0,-5262,3671,3497,3411,3237,3151,3455,3195,51,995,100,2460,5,1,50605754,1685,7.50,1.58,12,0.36,444.00,2104.00,4100,20240111,-18.78,2285,20240805,45.73,4100,-18.78,20240111,2285,45.73,20240805,4100,-18.78,20240111,2285,45.73,20240805,1.94,N,203650,100,50 억,,524254,N,N,0,N,00,N
20241203,100907,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3310,-15,5,-0.45,452653560,137116,5.74,3275,3340,3275,4320,2330,3325,3301.03,1.04,0,6313,3671,3497,3411,3237,3151,3455,3195,51,995,100,2460,5,1,50605754,1675,7.45,1.57,12,0.27,444.00,2104.00,4100,20240111,-19.27,2285,20240805,44.86,4100,-19.27,20240111,2285,44.86,20240805,4100,-19.27,20240111,2285,44.86,20240805,1.94,N,203650,100,50 억,,524254,N,N,0,N,00,N
20241203,090859,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3290,-35,5,-1.05,154058960,46784,1.96,3275,3325,3275,4320,2330,3325,3292.12,1.04,0,14890,3671,3497,3411,3237,3151,3455,3195,51,995,100,2460,5,1,50605754,1665,7.41,1.56,12,0.09,444.00,2104.00,4100,20240111,-19.76,2285,20240805,43.98,4100,-19.76,20240111,2285,43.98,20240805,4100,-19.76,20240111,2285,43.98,20240805,1.94,N,203650,100,50 억,,524254,N,N,0,N,00,N
20241202,160846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3325,55,2,1.68,8187956405,2362298,317.64,3340,3585,3325,4250,2290,3270,3466.21,1.21,0,-90207,3500,3385,3320,3205,3140,3352,3172,51,980,100,2410,5,1,50605754,1683,7.49,1.58,12,4.67,444.00,2104.00,4100,20240111,-18.90,2285,20240805,45.51,4100,-18.90,20240111,2285,45.51,20240805,4100,-18.90,20240111,2285,45.51,20240805,1.53,N,203650,100,50 억,,613202,N,N,0,N,00,N
20241202,150953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3340,70,2,2.14,8014242680,2310159,310.63,3340,3585,3325,4250,2290,3270,3469.13,1.21,0,-93429,3500,3385,3320,3205,3140,3352,3172,51,980,100,2410,5,1,50605754,1690,7.52,1.59,12,4.57,444.00,2104.00,4100,20240111,-18.54,2285,20240805,46.17,4100,-18.54,20240111,2285,46.17,20240805,4100,-18.54,20240111,2285,46.17,20240805,1.53,N,203650,100,50 억,,613202,N,N,0,N,00,N
20241202,140910,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3355,85,2,2.60,7762659310,2235162,300.54,3340,3585,3325,4250,2290,3270,3472.97,1.21,0,-81212,3500,3385,3320,3205,3140,3352,3172,51,980,100,2410,5,1,50605754,1698,7.56,1.59,12,4.42,444.00,2104.00,4100,20240111,-18.17,2285,20240805,46.83,4100,-18.17,20240111,2285,46.83,20240805,4100,-18.17,20240111,2285,46.83,20240805,1.53,N,203650,100,50 억,,613202,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 160910 57 100.00 KOSDAQ 출판.매체 N N N N N 3315 -10 5 -0.30 1041454510 314078 13.16 3275 3355 3275 4320 2330 3325 3315.88 1.04 0 22213 3671 3497 3411 3237 3151 3455 3195 51 995 100 2460 5 1 50605754 1678 7.47 1.58 12 0.62 444.00 2104.00 4100 20240111 -19.15 2285 20240805 45.08 4100 -19.15 20240111 2285 45.08 20240805 4100 -19.15 20240111 2285 45.08 20240805 1.94 N 203650 100 50 억 524254 N N 0 N 00 N
3 20241203 150946 57 100.00 KOSDAQ 출판.매체 N N N N N 3325 0 3 0.00 942214255 284165 11.90 3275 3355 3275 4320 2330 3325 3315.69 1.04 0 20261 3671 3497 3411 3237 3151 3455 3195 51 995 100 2460 5 1 50605754 1683 7.49 1.58 12 0.56 444.00 2104.00 4100 20240111 -18.90 2285 20240805 45.51 4100 -18.90 20240111 2285 45.51 20240805 4100 -18.90 20240111 2285 45.51 20240805 1.94 N 203650 100 50 억 524254 N N 0 N 00 N
4 20241203 140927 57 100.00 KOSDAQ 출판.매체 N N N N N 3340 15 2 0.45 784798735 236835 9.92 3275 3355 3275 4320 2330 3325 3313.64 1.04 0 6998 3671 3497 3411 3237 3151 3455 3195 51 995 100 2460 5 1 50605754 1690 7.52 1.59 12 0.47 444.00 2104.00 4100 20240111 -18.54 2285 20240805 46.17 4100 -18.54 20240111 2285 46.17 20240805 4100 -18.54 20240111 2285 46.17 20240805 1.94 N 203650 100 50 억 524254 N N 0 N 00 N
5 20241203 130930 57 100.00 KOSDAQ 출판.매체 N N N N N 3340 15 2 0.45 709020490 214085 8.97 3275 3355 3275 4320 2330 3325 3311.79 1.04 0 1602 3671 3497 3411 3237 3151 3455 3195 51 995 100 2460 5 1 50605754 1690 7.52 1.59 12 0.42 444.00 2104.00 4100 20240111 -18.54 2285 20240805 46.17 4100 -18.54 20240111 2285 46.17 20240805 4100 -18.54 20240111 2285 46.17 20240805 1.94 N 203650 100 50 억 524254 N N 0 N 00 N
6 20241203 120941 57 100.00 KOSDAQ 출판.매체 N N N N N 3340 15 2 0.45 667632900 201686 8.45 3275 3355 3275 4320 2330 3325 3310.17 1.04 0 -390 3671 3497 3411 3237 3151 3455 3195 51 995 100 2460 5 1 50605754 1690 7.52 1.59 12 0.40 444.00 2104.00 4100 20240111 -18.54 2285 20240805 46.17 4100 -18.54 20240111 2285 46.17 20240805 4100 -18.54 20240111 2285 46.17 20240805 1.94 N 203650 100 50 억 524254 N N 0 N 00 N
7 20241203 110923 57 100.00 KOSDAQ 출판.매체 N N N N N 3330 5 2 0.15 603386230 182358 7.64 3275 3355 3275 4320 2330 3325 3308.69 1.04 0 -5262 3671 3497 3411 3237 3151 3455 3195 51 995 100 2460 5 1 50605754 1685 7.50 1.58 12 0.36 444.00 2104.00 4100 20240111 -18.78 2285 20240805 45.73 4100 -18.78 20240111 2285 45.73 20240805 4100 -18.78 20240111 2285 45.73 20240805 1.94 N 203650 100 50 억 524254 N N 0 N 00 N
8 20241203 100907 57 100.00 KOSDAQ 출판.매체 N N N N N 3310 -15 5 -0.45 452653560 137116 5.74 3275 3340 3275 4320 2330 3325 3301.03 1.04 0 6313 3671 3497 3411 3237 3151 3455 3195 51 995 100 2460 5 1 50605754 1675 7.45 1.57 12 0.27 444.00 2104.00 4100 20240111 -19.27 2285 20240805 44.86 4100 -19.27 20240111 2285 44.86 20240805 4100 -19.27 20240111 2285 44.86 20240805 1.94 N 203650 100 50 억 524254 N N 0 N 00 N
9 20241203 090859 57 100.00 KOSDAQ 출판.매체 N N N N N 3290 -35 5 -1.05 154058960 46784 1.96 3275 3325 3275 4320 2330 3325 3292.12 1.04 0 14890 3671 3497 3411 3237 3151 3455 3195 51 995 100 2460 5 1 50605754 1665 7.41 1.56 12 0.09 444.00 2104.00 4100 20240111 -19.76 2285 20240805 43.98 4100 -19.76 20240111 2285 43.98 20240805 4100 -19.76 20240111 2285 43.98 20240805 1.94 N 203650 100 50 억 524254 N N 0 N 00 N
10 20241202 160846 57 100.00 KOSDAQ 출판.매체 N N N N N 3325 55 2 1.68 8187956405 2362298 317.64 3340 3585 3325 4250 2290 3270 3466.21 1.21 0 -90207 3500 3385 3320 3205 3140 3352 3172 51 980 100 2410 5 1 50605754 1683 7.49 1.58 12 4.67 444.00 2104.00 4100 20240111 -18.90 2285 20240805 45.51 4100 -18.90 20240111 2285 45.51 20240805 4100 -18.90 20240111 2285 45.51 20240805 1.53 N 203650 100 50 억 613202 N N 0 N 00 N
11 20241202 150953 57 100.00 KOSDAQ 출판.매체 N N N N N 3340 70 2 2.14 8014242680 2310159 310.63 3340 3585 3325 4250 2290 3270 3469.13 1.21 0 -93429 3500 3385 3320 3205 3140 3352 3172 51 980 100 2410 5 1 50605754 1690 7.52 1.59 12 4.57 444.00 2104.00 4100 20240111 -18.54 2285 20240805 46.17 4100 -18.54 20240111 2285 46.17 20240805 4100 -18.54 20240111 2285 46.17 20240805 1.53 N 203650 100 50 억 613202 N N 0 N 00 N
12 20241202 140910 57 100.00 KOSDAQ 출판.매체 N N N N N 3355 85 2 2.60 7762659310 2235162 300.54 3340 3585 3325 4250 2290 3270 3472.97 1.21 0 -81212 3500 3385 3320 3205 3140 3352 3172 51 980 100 2410 5 1 50605754 1698 7.56 1.59 12 4.42 444.00 2104.00 4100 20240111 -18.17 2285 20240805 46.83 4100 -18.17 20240111 2285 46.83 20240805 4100 -18.17 20240111 2285 46.83 20240805 1.53 N 203650 100 50 억 613202 N N 0 N 00 N