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
214270/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
20241203,160923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1917,36,2,1.91,334747570,175129,11.15,1882,1928,1882,2445,1317,1881,1911.40,0.00,0,90883,2286,2083,1982,1779,1678,2033,1729,166,564,500,1160,1,1,33250463,637,-2.67,0.84,12,0.53,-717.00,2272.00,3775,20240202,-49.22,1550,20240806,23.68,3775,-49.22,20240202,1550,23.68,20240806,3775,-49.22,20240202,1550,23.68,20240806,2.22,N,214270,500,166 억,,0,N,N,0,N,00,N
20241203,150958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1916,35,2,1.86,304613237,159381,10.14,1882,1928,1882,2445,1317,1881,1911.24,0.00,0,90650,2286,2083,1982,1779,1678,2033,1729,166,564,500,1160,1,1,33250463,637,-2.67,0.84,12,0.48,-717.00,2272.00,3775,20240202,-49.25,1550,20240806,23.61,3775,-49.25,20240202,1550,23.61,20240806,3775,-49.25,20240202,1550,23.61,20240806,2.22,N,214270,500,166 억,,0,N,N,0,N,00,N
20241203,140939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1927,46,2,2.45,278869542,145950,9.29,1882,1928,1882,2445,1317,1881,1910.73,0.00,0,87794,2286,2083,1982,1779,1678,2033,1729,166,564,500,1160,1,1,33250463,641,-2.69,0.85,12,0.44,-717.00,2272.00,3775,20240202,-48.95,1550,20240806,24.32,3775,-48.95,20240202,1550,24.32,20240806,3775,-48.95,20240202,1550,24.32,20240806,2.22,N,214270,500,166 억,,0,N,N,0,N,00,N
20241203,130941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1913,32,2,1.70,203062216,106487,6.78,1882,1928,1882,2445,1317,1881,1906.94,0.00,0,54066,2286,2083,1982,1779,1678,2033,1729,166,564,500,1160,1,1,33250463,636,-2.67,0.84,12,0.32,-717.00,2272.00,3775,20240202,-49.32,1550,20240806,23.42,3775,-49.32,20240202,1550,23.42,20240806,3775,-49.32,20240202,1550,23.42,20240806,2.22,N,214270,500,166 억,,0,N,N,0,N,00,N
20241203,120953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1908,27,2,1.44,190292411,99802,6.35,1882,1928,1882,2445,1317,1881,1906.72,0.00,0,50681,2286,2083,1982,1779,1678,2033,1729,166,564,500,1160,1,1,33250463,634,-2.66,0.84,12,0.30,-717.00,2272.00,3775,20240202,-49.46,1550,20240806,23.10,3775,-49.46,20240202,1550,23.10,20240806,3775,-49.46,20240202,1550,23.10,20240806,2.22,N,214270,500,166 억,,0,N,N,0,N,00,N
20241203,110936,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1913,32,2,1.70,139007208,72912,4.64,1882,1928,1882,2445,1317,1881,1906.53,0.00,0,31213,2286,2083,1982,1779,1678,2033,1729,166,564,500,1160,1,1,33250463,636,-2.67,0.84,12,0.22,-717.00,2272.00,3775,20240202,-49.32,1550,20240806,23.42,3775,-49.32,20240202,1550,23.42,20240806,3775,-49.32,20240202,1550,23.42,20240806,2.22,N,214270,500,166 억,,0,N,N,0,N,00,N
20241203,100920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1906,25,2,1.33,109390021,57383,3.65,1882,1928,1882,2445,1317,1881,1906.34,0.00,0,23459,2286,2083,1982,1779,1678,2033,1729,166,564,500,1160,1,1,33250463,634,-2.66,0.84,12,0.17,-717.00,2272.00,3775,20240202,-49.51,1550,20240806,22.97,3775,-49.51,20240202,1550,22.97,20240806,3775,-49.51,20240202,1550,22.97,20240806,2.22,N,214270,500,166 억,,0,N,N,0,N,00,N
20241203,090911,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1906,25,2,1.33,36085266,18979,1.21,1882,1928,1882,2445,1317,1881,1901.39,0.00,0,11881,2286,2083,1982,1779,1678,2033,1729,166,564,500,1160,1,1,33250463,634,-2.66,0.84,12,0.06,-717.00,2272.00,3775,20240202,-49.51,1550,20240806,22.97,3775,-49.51,20240202,1550,22.97,20240806,3775,-49.51,20240202,1550,22.97,20240806,2.22,N,214270,500,166 억,,0,N,N,0,N,00,N
20241202,160858,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1881,-11,5,-0.58,3115983645,1562453,1107.31,1987,2185,1881,2455,1325,1892,1994.90,0.00,0,-468752,2017,1954,1917,1854,1817,1936,1836,166,563,500,1170,1,1,33250463,625,-2.62,0.83,12,4.70,-717.00,2272.00,3775,20240202,-50.17,1550,20240806,21.35,3775,-50.17,20240202,1550,21.35,20240806,3775,-50.17,20240202,1550,21.35,20240806,2.23,N,214270,500,166 억,,0,N,N,0,N,00,N
20241202,151005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1895,3,2,0.16,3008754758,1505573,1067.00,1987,2185,1895,2455,1325,1892,1998.41,0.00,0,-464694,2017,1954,1917,1854,1817,1936,1836,166,563,500,1170,1,1,33250463,630,-2.64,0.83,12,4.53,-717.00,2272.00,3775,20240202,-49.80,1550,20240806,22.26,3775,-49.80,20240202,1550,22.26,20240806,3775,-49.80,20240202,1550,22.26,20240806,2.23,N,214270,500,166 억,,0,N,N,0,N,00,N
20241202,140926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1916,24,2,1.27,2909127579,1453212,1029.89,1987,2185,1897,2455,1325,1892,2001.86,0.00,0,-456741,2017,1954,1917,1854,1817,1936,1836,166,563,500,1170,1,1,33250463,637,-2.67,0.84,12,4.37,-717.00,2272.00,3775,20240202,-49.25,1550,20240806,23.61,3775,-49.25,20240202,1550,23.61,20240806,3775,-49.25,20240202,1550,23.61,20240806,2.23,N,214270,500,166 억,,0,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 160923 57 100.00 KOSDAQ 출판.매체 N N N N N 1917 36 2 1.91 334747570 175129 11.15 1882 1928 1882 2445 1317 1881 1911.40 0.00 0 90883 2286 2083 1982 1779 1678 2033 1729 166 564 500 1160 1 1 33250463 637 -2.67 0.84 12 0.53 -717.00 2272.00 3775 20240202 -49.22 1550 20240806 23.68 3775 -49.22 20240202 1550 23.68 20240806 3775 -49.22 20240202 1550 23.68 20240806 2.22 N 214270 500 166 억 0 N N 0 N 00 N
3 20241203 150958 57 100.00 KOSDAQ 출판.매체 N N N N N 1916 35 2 1.86 304613237 159381 10.14 1882 1928 1882 2445 1317 1881 1911.24 0.00 0 90650 2286 2083 1982 1779 1678 2033 1729 166 564 500 1160 1 1 33250463 637 -2.67 0.84 12 0.48 -717.00 2272.00 3775 20240202 -49.25 1550 20240806 23.61 3775 -49.25 20240202 1550 23.61 20240806 3775 -49.25 20240202 1550 23.61 20240806 2.22 N 214270 500 166 억 0 N N 0 N 00 N
4 20241203 140939 57 100.00 KOSDAQ 출판.매체 N N N N N 1927 46 2 2.45 278869542 145950 9.29 1882 1928 1882 2445 1317 1881 1910.73 0.00 0 87794 2286 2083 1982 1779 1678 2033 1729 166 564 500 1160 1 1 33250463 641 -2.69 0.85 12 0.44 -717.00 2272.00 3775 20240202 -48.95 1550 20240806 24.32 3775 -48.95 20240202 1550 24.32 20240806 3775 -48.95 20240202 1550 24.32 20240806 2.22 N 214270 500 166 억 0 N N 0 N 00 N
5 20241203 130941 57 100.00 KOSDAQ 출판.매체 N N N N N 1913 32 2 1.70 203062216 106487 6.78 1882 1928 1882 2445 1317 1881 1906.94 0.00 0 54066 2286 2083 1982 1779 1678 2033 1729 166 564 500 1160 1 1 33250463 636 -2.67 0.84 12 0.32 -717.00 2272.00 3775 20240202 -49.32 1550 20240806 23.42 3775 -49.32 20240202 1550 23.42 20240806 3775 -49.32 20240202 1550 23.42 20240806 2.22 N 214270 500 166 억 0 N N 0 N 00 N
6 20241203 120953 57 100.00 KOSDAQ 출판.매체 N N N N N 1908 27 2 1.44 190292411 99802 6.35 1882 1928 1882 2445 1317 1881 1906.72 0.00 0 50681 2286 2083 1982 1779 1678 2033 1729 166 564 500 1160 1 1 33250463 634 -2.66 0.84 12 0.30 -717.00 2272.00 3775 20240202 -49.46 1550 20240806 23.10 3775 -49.46 20240202 1550 23.10 20240806 3775 -49.46 20240202 1550 23.10 20240806 2.22 N 214270 500 166 억 0 N N 0 N 00 N
7 20241203 110936 57 100.00 KOSDAQ 출판.매체 N N N N N 1913 32 2 1.70 139007208 72912 4.64 1882 1928 1882 2445 1317 1881 1906.53 0.00 0 31213 2286 2083 1982 1779 1678 2033 1729 166 564 500 1160 1 1 33250463 636 -2.67 0.84 12 0.22 -717.00 2272.00 3775 20240202 -49.32 1550 20240806 23.42 3775 -49.32 20240202 1550 23.42 20240806 3775 -49.32 20240202 1550 23.42 20240806 2.22 N 214270 500 166 억 0 N N 0 N 00 N
8 20241203 100920 57 100.00 KOSDAQ 출판.매체 N N N N N 1906 25 2 1.33 109390021 57383 3.65 1882 1928 1882 2445 1317 1881 1906.34 0.00 0 23459 2286 2083 1982 1779 1678 2033 1729 166 564 500 1160 1 1 33250463 634 -2.66 0.84 12 0.17 -717.00 2272.00 3775 20240202 -49.51 1550 20240806 22.97 3775 -49.51 20240202 1550 22.97 20240806 3775 -49.51 20240202 1550 22.97 20240806 2.22 N 214270 500 166 억 0 N N 0 N 00 N
9 20241203 090911 57 100.00 KOSDAQ 출판.매체 N N N N N 1906 25 2 1.33 36085266 18979 1.21 1882 1928 1882 2445 1317 1881 1901.39 0.00 0 11881 2286 2083 1982 1779 1678 2033 1729 166 564 500 1160 1 1 33250463 634 -2.66 0.84 12 0.06 -717.00 2272.00 3775 20240202 -49.51 1550 20240806 22.97 3775 -49.51 20240202 1550 22.97 20240806 3775 -49.51 20240202 1550 22.97 20240806 2.22 N 214270 500 166 억 0 N N 0 N 00 N
10 20241202 160858 57 100.00 KOSDAQ 출판.매체 N N N N N 1881 -11 5 -0.58 3115983645 1562453 1107.31 1987 2185 1881 2455 1325 1892 1994.90 0.00 0 -468752 2017 1954 1917 1854 1817 1936 1836 166 563 500 1170 1 1 33250463 625 -2.62 0.83 12 4.70 -717.00 2272.00 3775 20240202 -50.17 1550 20240806 21.35 3775 -50.17 20240202 1550 21.35 20240806 3775 -50.17 20240202 1550 21.35 20240806 2.23 N 214270 500 166 억 0 N N 0 N 00 N
11 20241202 151005 57 100.00 KOSDAQ 출판.매체 N N N N N 1895 3 2 0.16 3008754758 1505573 1067.00 1987 2185 1895 2455 1325 1892 1998.41 0.00 0 -464694 2017 1954 1917 1854 1817 1936 1836 166 563 500 1170 1 1 33250463 630 -2.64 0.83 12 4.53 -717.00 2272.00 3775 20240202 -49.80 1550 20240806 22.26 3775 -49.80 20240202 1550 22.26 20240806 3775 -49.80 20240202 1550 22.26 20240806 2.23 N 214270 500 166 억 0 N N 0 N 00 N
12 20241202 140926 57 100.00 KOSDAQ 출판.매체 N N N N N 1916 24 2 1.27 2909127579 1453212 1029.89 1987 2185 1897 2455 1325 1892 2001.86 0.00 0 -456741 2017 1954 1917 1854 1817 1936 1836 166 563 500 1170 1 1 33250463 637 -2.67 0.84 12 4.37 -717.00 2272.00 3775 20240202 -49.25 1550 20240806 23.61 3775 -49.25 20240202 1550 23.61 20240806 3775 -49.25 20240202 1550 23.61 20240806 2.23 N 214270 500 166 억 0 N N 0 N 00 N