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
217270/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
20241203,160930,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5490,10,2,0.18,501051570,90154,90.83,5580,5670,5450,7120,3840,5480,5557.73,0.72,0,15899,5733,5606,5463,5336,5193,5670,5400,233,1640,500,3830,10,1,46676150,2563,-16.24,0.65,12,0.19,-338.00,8457.00,8070,20231124,-31.97,4700,20240805,16.81,7380,-25.61,20240112,4700,16.81,20240805,7560,-27.38,20231204,4700,16.81,20240805,0.41,N,217270,500,233 억,,335859,N,N,3718,N,00,N
20241203,151005,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5510,30,2,0.55,469536180,84417,85.05,5580,5670,5450,7120,3840,5480,5562.10,0.72,0,15220,5733,5606,5463,5336,5193,5670,5400,233,1640,500,3830,10,1,46676150,2572,-16.30,0.65,12,0.18,-338.00,8457.00,8070,20231124,-31.72,4700,20240805,17.23,7380,-25.34,20240112,4700,17.23,20240805,7560,-27.12,20231204,4700,17.23,20240805,0.41,N,217270,500,233 억,,335859,N,N,570,N,00,N
20241203,140946,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5500,20,2,0.36,433486290,77893,78.48,5580,5670,5450,7120,3840,5480,5565.15,0.72,0,14079,5733,5606,5463,5336,5193,5670,5400,233,1640,500,3830,10,1,46676150,2567,-16.27,0.65,12,0.17,-338.00,8457.00,8070,20231124,-31.85,4700,20240805,17.02,7380,-25.47,20240112,4700,17.02,20240805,7560,-27.25,20231204,4700,17.02,20240805,0.41,N,217270,500,233 억,,335859,N,N,570,N,00,N
20241203,130948,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5550,70,2,1.28,374235800,67182,67.69,5580,5670,5450,7120,3840,5480,5570.48,0.72,0,11448,5733,5606,5463,5336,5193,5670,5400,233,1640,500,3830,10,1,46676150,2591,-16.42,0.66,12,0.14,-338.00,8457.00,8070,20231124,-31.23,4700,20240805,18.09,7380,-24.80,20240112,4700,18.09,20240805,7560,-26.59,20231204,4700,18.09,20240805,0.41,N,217270,500,233 억,,335859,N,N,570,N,00,N
20241203,121000,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5560,80,2,1.46,352388570,63256,63.73,5580,5670,5450,7120,3840,5480,5570.83,0.72,0,10499,5733,5606,5463,5336,5193,5670,5400,233,1640,500,3830,10,1,46676150,2595,-16.45,0.66,12,0.14,-338.00,8457.00,8070,20231124,-31.10,4700,20240805,18.30,7380,-24.66,20240112,4700,18.30,20240805,7560,-26.46,20231204,4700,18.30,20240805,0.41,N,217270,500,233 억,,335859,N,N,570,N,00,N
20241203,110942,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5640,160,2,2.92,270518890,48632,49.00,5580,5670,5450,7120,3840,5480,5562.57,0.72,0,8626,5733,5606,5463,5336,5193,5670,5400,233,1640,500,3830,10,1,46676150,2633,-16.69,0.67,12,0.10,-338.00,8457.00,8070,20231124,-30.11,4700,20240805,20.00,7380,-23.58,20240112,4700,20.00,20240805,7560,-25.40,20231204,4700,20.00,20240805,0.41,N,217270,500,233 억,,335859,N,N,570,N,00,N
20241203,100927,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5530,50,2,0.91,114455000,20754,20.91,5580,5580,5450,7120,3840,5480,5514.84,0.72,0,1815,5733,5606,5463,5336,5193,5670,5400,233,1640,500,3830,10,1,46676150,2581,-16.36,0.65,12,0.04,-338.00,8457.00,8070,20231124,-31.47,4700,20240805,17.66,7380,-25.07,20240112,4700,17.66,20240805,7560,-26.85,20231204,4700,17.66,20240805,0.41,N,217270,500,233 억,,335859,N,N,570,N,00,N
20241203,090918,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5510,30,2,0.55,25117270,4535,4.57,5580,5580,5510,7120,3840,5480,5538.54,0.72,0,1855,5733,5606,5463,5336,5193,5670,5400,233,1640,500,3830,10,1,46676150,2572,-16.30,0.65,12,0.01,-338.00,8457.00,8070,20231124,-31.72,4700,20240805,17.23,7380,-25.34,20240112,4700,17.23,20240805,7560,-27.12,20231204,4700,17.23,20240805,0.41,N,217270,500,233 억,,335859,N,N,570,N,00,N
20241202,160904,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5480,100,2,1.86,542160580,99123,147.29,5390,5590,5320,6990,3770,5380,5469.57,0.69,0,13895,5520,5450,5360,5290,5200,5405,5245,233,1610,500,3760,10,1,46676150,2558,-16.21,0.65,12,0.21,-338.00,8457.00,8070,20231124,-32.09,4700,20240805,16.60,7380,-25.75,20240112,4700,16.60,20240805,7560,-27.51,20231204,4700,16.60,20240805,0.43,N,217270,500,233 억,,322209,N,N,570,N,00,N
20241202,151011,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5540,160,2,2.97,507873470,92877,138.00,5390,5590,5320,6990,3770,5380,5468.24,0.69,0,13672,5520,5450,5360,5290,5200,5405,5245,233,1610,500,3760,10,1,46676150,2586,-16.39,0.66,12,0.20,-338.00,8457.00,8070,20231124,-31.35,4700,20240805,17.87,7380,-24.93,20240112,4700,17.87,20240805,7560,-26.72,20231204,4700,17.87,20240805,0.43,N,217270,500,233 억,,322209,N,N,2186,N,00,N
20241202,140935,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5550,170,2,3.16,466867360,85458,126.98,5390,5590,5320,6990,3770,5380,5463.12,0.69,0,13454,5520,5450,5360,5290,5200,5405,5245,233,1610,500,3760,10,1,46676150,2591,-16.42,0.66,12,0.18,-338.00,8457.00,8070,20231124,-31.23,4700,20240805,18.09,7380,-24.80,20240112,4700,18.09,20240805,7560,-26.59,20231204,4700,18.09,20240805,0.43,N,217270,500,233 억,,322209,N,N,2186,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 160930 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5490 10 2 0.18 501051570 90154 90.83 5580 5670 5450 7120 3840 5480 5557.73 0.72 0 15899 5733 5606 5463 5336 5193 5670 5400 233 1640 500 3830 10 1 46676150 2563 -16.24 0.65 12 0.19 -338.00 8457.00 8070 20231124 -31.97 4700 20240805 16.81 7380 -25.61 20240112 4700 16.81 20240805 7560 -27.38 20231204 4700 16.81 20240805 0.41 N 217270 500 233 억 335859 N N 3718 N 00 N
3 20241203 151005 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5510 30 2 0.55 469536180 84417 85.05 5580 5670 5450 7120 3840 5480 5562.10 0.72 0 15220 5733 5606 5463 5336 5193 5670 5400 233 1640 500 3830 10 1 46676150 2572 -16.30 0.65 12 0.18 -338.00 8457.00 8070 20231124 -31.72 4700 20240805 17.23 7380 -25.34 20240112 4700 17.23 20240805 7560 -27.12 20231204 4700 17.23 20240805 0.41 N 217270 500 233 억 335859 N N 570 N 00 N
4 20241203 140946 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5500 20 2 0.36 433486290 77893 78.48 5580 5670 5450 7120 3840 5480 5565.15 0.72 0 14079 5733 5606 5463 5336 5193 5670 5400 233 1640 500 3830 10 1 46676150 2567 -16.27 0.65 12 0.17 -338.00 8457.00 8070 20231124 -31.85 4700 20240805 17.02 7380 -25.47 20240112 4700 17.02 20240805 7560 -27.25 20231204 4700 17.02 20240805 0.41 N 217270 500 233 억 335859 N N 570 N 00 N
5 20241203 130948 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5550 70 2 1.28 374235800 67182 67.69 5580 5670 5450 7120 3840 5480 5570.48 0.72 0 11448 5733 5606 5463 5336 5193 5670 5400 233 1640 500 3830 10 1 46676150 2591 -16.42 0.66 12 0.14 -338.00 8457.00 8070 20231124 -31.23 4700 20240805 18.09 7380 -24.80 20240112 4700 18.09 20240805 7560 -26.59 20231204 4700 18.09 20240805 0.41 N 217270 500 233 억 335859 N N 570 N 00 N
6 20241203 121000 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5560 80 2 1.46 352388570 63256 63.73 5580 5670 5450 7120 3840 5480 5570.83 0.72 0 10499 5733 5606 5463 5336 5193 5670 5400 233 1640 500 3830 10 1 46676150 2595 -16.45 0.66 12 0.14 -338.00 8457.00 8070 20231124 -31.10 4700 20240805 18.30 7380 -24.66 20240112 4700 18.30 20240805 7560 -26.46 20231204 4700 18.30 20240805 0.41 N 217270 500 233 억 335859 N N 570 N 00 N
7 20241203 110942 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5640 160 2 2.92 270518890 48632 49.00 5580 5670 5450 7120 3840 5480 5562.57 0.72 0 8626 5733 5606 5463 5336 5193 5670 5400 233 1640 500 3830 10 1 46676150 2633 -16.69 0.67 12 0.10 -338.00 8457.00 8070 20231124 -30.11 4700 20240805 20.00 7380 -23.58 20240112 4700 20.00 20240805 7560 -25.40 20231204 4700 20.00 20240805 0.41 N 217270 500 233 억 335859 N N 570 N 00 N
8 20241203 100927 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5530 50 2 0.91 114455000 20754 20.91 5580 5580 5450 7120 3840 5480 5514.84 0.72 0 1815 5733 5606 5463 5336 5193 5670 5400 233 1640 500 3830 10 1 46676150 2581 -16.36 0.65 12 0.04 -338.00 8457.00 8070 20231124 -31.47 4700 20240805 17.66 7380 -25.07 20240112 4700 17.66 20240805 7560 -26.85 20231204 4700 17.66 20240805 0.41 N 217270 500 233 억 335859 N N 570 N 00 N
9 20241203 090918 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5510 30 2 0.55 25117270 4535 4.57 5580 5580 5510 7120 3840 5480 5538.54 0.72 0 1855 5733 5606 5463 5336 5193 5670 5400 233 1640 500 3830 10 1 46676150 2572 -16.30 0.65 12 0.01 -338.00 8457.00 8070 20231124 -31.72 4700 20240805 17.23 7380 -25.34 20240112 4700 17.23 20240805 7560 -27.12 20231204 4700 17.23 20240805 0.41 N 217270 500 233 억 335859 N N 570 N 00 N
10 20241202 160904 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5480 100 2 1.86 542160580 99123 147.29 5390 5590 5320 6990 3770 5380 5469.57 0.69 0 13895 5520 5450 5360 5290 5200 5405 5245 233 1610 500 3760 10 1 46676150 2558 -16.21 0.65 12 0.21 -338.00 8457.00 8070 20231124 -32.09 4700 20240805 16.60 7380 -25.75 20240112 4700 16.60 20240805 7560 -27.51 20231204 4700 16.60 20240805 0.43 N 217270 500 233 억 322209 N N 570 N 00 N
11 20241202 151011 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5540 160 2 2.97 507873470 92877 138.00 5390 5590 5320 6990 3770 5380 5468.24 0.69 0 13672 5520 5450 5360 5290 5200 5405 5245 233 1610 500 3760 10 1 46676150 2586 -16.39 0.66 12 0.20 -338.00 8457.00 8070 20231124 -31.35 4700 20240805 17.87 7380 -24.93 20240112 4700 17.87 20240805 7560 -26.72 20231204 4700 17.87 20240805 0.43 N 217270 500 233 억 322209 N N 2186 N 00 N
12 20241202 140935 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5550 170 2 3.16 466867360 85458 126.98 5390 5590 5320 6990 3770 5380 5463.12 0.69 0 13454 5520 5450 5360 5290 5200 5405 5245 233 1610 500 3760 10 1 46676150 2591 -16.42 0.66 12 0.18 -338.00 8457.00 8070 20231124 -31.23 4700 20240805 18.09 7380 -24.80 20240112 4700 18.09 20240805 7560 -26.59 20231204 4700 18.09 20240805 0.43 N 217270 500 233 억 322209 N N 2186 N 00 N