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
230980/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
20241203,160947,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20241203,151023,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20241203,141004,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20241203,131006,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20241203,121018,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20241203,111000,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20241203,100945,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20241203,090935,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20241202,160922,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20241202,151030,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20241202,140956,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,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 160947 58 100.00 KOSDAQ 출판.매체 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 760 20240111 -69.87 210 20240320 9.05 760 -69.87 20240111 210 9.05 20240320 760 -69.87 20240111 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
3 20241203 151023 58 100.00 KOSDAQ 출판.매체 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 760 20240111 -69.87 210 20240320 9.05 760 -69.87 20240111 210 9.05 20240320 760 -69.87 20240111 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
4 20241203 141004 58 100.00 KOSDAQ 출판.매체 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 760 20240111 -69.87 210 20240320 9.05 760 -69.87 20240111 210 9.05 20240320 760 -69.87 20240111 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
5 20241203 131006 58 100.00 KOSDAQ 출판.매체 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 760 20240111 -69.87 210 20240320 9.05 760 -69.87 20240111 210 9.05 20240320 760 -69.87 20240111 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
6 20241203 121018 58 100.00 KOSDAQ 출판.매체 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 760 20240111 -69.87 210 20240320 9.05 760 -69.87 20240111 210 9.05 20240320 760 -69.87 20240111 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
7 20241203 111000 58 100.00 KOSDAQ 출판.매체 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 760 20240111 -69.87 210 20240320 9.05 760 -69.87 20240111 210 9.05 20240320 760 -69.87 20240111 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
8 20241203 100945 58 100.00 KOSDAQ 출판.매체 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 760 20240111 -69.87 210 20240320 9.05 760 -69.87 20240111 210 9.05 20240320 760 -69.87 20240111 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
9 20241203 090935 58 100.00 KOSDAQ 출판.매체 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 760 20240111 -69.87 210 20240320 9.05 760 -69.87 20240111 210 9.05 20240320 760 -69.87 20240111 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
10 20241202 160922 58 100.00 KOSDAQ 출판.매체 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 760 20240111 -69.87 210 20240320 9.05 760 -69.87 20240111 210 9.05 20240320 760 -69.87 20240111 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
11 20241202 151030 58 100.00 KOSDAQ 출판.매체 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 760 20240111 -69.87 210 20240320 9.05 760 -69.87 20240111 210 9.05 20240320 760 -69.87 20240111 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
12 20241202 140956 58 100.00 KOSDAQ 출판.매체 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 760 20240111 -69.87 210 20240320 9.05 760 -69.87 20240111 210 9.05 20240320 760 -69.87 20240111 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N