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
290270/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
20241203,161043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3430,-70,5,-2.00,76547350,22251,164.69,3465,3500,3395,4550,2450,3500,3440.18,0.64,0,-1480,3546,3522,3496,3472,3446,3535,3485,48,1050,500,2380,5,1,9607672,330,4.89,0.77,12,0.23,701.00,4468.00,4855,20240430,-29.35,3255,20241115,5.38,4855,-29.35,20240430,3255,5.38,20241115,4855,-29.35,20240430,3255,5.38,20241115,0.68,N,290270,500,48 억,,61359,N,N,0,N,00,N
20241203,151122,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3415,-85,5,-2.43,73924540,21484,159.01,3465,3500,3395,4550,2450,3500,3440.91,0.64,0,-1185,3546,3522,3496,3472,3446,3535,3485,48,1050,500,2380,5,1,9607672,328,4.87,0.76,12,0.22,701.00,4468.00,4855,20240430,-29.66,3255,20241115,4.92,4855,-29.66,20240430,3255,4.92,20241115,4855,-29.66,20240430,3255,4.92,20241115,0.68,N,290270,500,48 억,,61359,N,N,0,N,00,N
20241203,141059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3435,-65,5,-1.86,64888735,18844,139.47,3465,3500,3395,4550,2450,3500,3443.47,0.64,0,-1572,3546,3522,3496,3472,3446,3535,3485,48,1050,500,2380,5,1,9607672,330,4.90,0.77,12,0.20,701.00,4468.00,4855,20240430,-29.25,3255,20241115,5.53,4855,-29.25,20240430,3255,5.53,20241115,4855,-29.25,20240430,3255,5.53,20241115,0.68,N,290270,500,48 억,,61359,N,N,0,N,00,N
20241203,131100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3440,-60,5,-1.71,59890405,17387,128.69,3465,3500,3395,4550,2450,3500,3444.55,0.64,0,-1557,3546,3522,3496,3472,3446,3535,3485,48,1050,500,2380,5,1,9607672,331,4.91,0.77,12,0.18,701.00,4468.00,4855,20240430,-29.15,3255,20241115,5.68,4855,-29.15,20240430,3255,5.68,20241115,4855,-29.15,20240430,3255,5.68,20241115,0.68,N,290270,500,48 억,,61359,N,N,0,N,00,N
20241203,121112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3435,-65,5,-1.86,56828805,16500,122.12,3465,3500,3395,4550,2450,3500,3444.17,0.64,0,-1543,3546,3522,3496,3472,3446,3535,3485,48,1050,500,2380,5,1,9607672,330,4.90,0.77,12,0.17,701.00,4468.00,4855,20240430,-29.25,3255,20241115,5.53,4855,-29.25,20240430,3255,5.53,20241115,4855,-29.25,20240430,3255,5.53,20241115,0.68,N,290270,500,48 억,,61359,N,N,0,N,00,N
20241203,111051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3475,-25,5,-0.71,45675545,13272,98.23,3465,3500,3395,4550,2450,3500,3441.50,0.64,0,-804,3546,3522,3496,3472,3446,3535,3485,48,1050,500,2380,5,1,9607672,334,4.96,0.78,12,0.14,701.00,4468.00,4855,20240430,-28.42,3255,20241115,6.76,4855,-28.42,20240430,3255,6.76,20241115,4855,-28.42,20240430,3255,6.76,20241115,0.68,N,290270,500,48 억,,61359,N,N,0,N,00,N
20241203,101038,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,-40,5,-1.14,40835135,11875,87.89,3465,3500,3395,4550,2450,3500,3438.75,0.64,0,-744,3546,3522,3496,3472,3446,3535,3485,48,1050,500,2380,5,1,9607672,332,4.94,0.77,12,0.12,701.00,4468.00,4855,20240430,-28.73,3255,20241115,6.30,4855,-28.73,20240430,3255,6.30,20241115,4855,-28.73,20240430,3255,6.30,20241115,0.68,N,290270,500,48 억,,61359,N,N,0,N,00,N
20241203,091029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3465,-35,5,-1.00,5652870,1633,12.09,3465,3465,3430,4550,2450,3500,3461.65,0.64,0,-357,3546,3522,3496,3472,3446,3535,3485,48,1050,500,2380,5,1,9607672,333,4.94,0.78,12,0.02,701.00,4468.00,4855,20240430,-28.63,3255,20241115,6.45,4855,-28.63,20240430,3255,6.45,20241115,4855,-28.63,20240430,3255,6.45,20241115,0.68,N,290270,500,48 억,,61359,N,N,0,N,00,N
20241202,161012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3500,-20,5,-0.57,46997825,13460,96.66,3495,3520,3470,4575,2465,3520,3491.67,0.63,0,1036,3583,3551,3493,3461,3403,3567,3477,48,1055,500,2390,5,1,9607672,336,4.99,0.78,12,0.14,701.00,4468.00,4855,20240430,-27.91,3255,20241115,7.53,4855,-27.91,20240430,3255,7.53,20241115,4855,-27.91,20240430,3255,7.53,20241115,0.68,N,290270,500,48 억,,60246,N,N,0,N,00,N
20241202,151145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3485,-35,5,-0.99,45237325,12957,93.05,3495,3520,3470,4575,2465,3520,3491.34,0.63,0,1039,3583,3551,3493,3461,3403,3567,3477,48,1055,500,2390,5,1,9607672,335,4.97,0.78,12,0.13,701.00,4468.00,4855,20240430,-28.22,3255,20241115,7.07,4855,-28.22,20240430,3255,7.07,20241115,4855,-28.22,20240430,3255,7.07,20241115,0.68,N,290270,500,48 억,,60246,N,N,0,N,00,N
20241202,141055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3480,-40,5,-1.14,42154070,12071,86.69,3495,3520,3470,4575,2465,3520,3492.18,0.63,0,1344,3583,3551,3493,3461,3403,3567,3477,48,1055,500,2390,5,1,9607672,334,4.96,0.78,12,0.13,701.00,4468.00,4855,20240430,-28.32,3255,20241115,6.91,4855,-28.32,20240430,3255,6.91,20241115,4855,-28.32,20240430,3255,6.91,20241115,0.68,N,290270,500,48 억,,60246,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 161043 57 100.00 KOSDAQ 출판.매체 N N N N N 3430 -70 5 -2.00 76547350 22251 164.69 3465 3500 3395 4550 2450 3500 3440.18 0.64 0 -1480 3546 3522 3496 3472 3446 3535 3485 48 1050 500 2380 5 1 9607672 330 4.89 0.77 12 0.23 701.00 4468.00 4855 20240430 -29.35 3255 20241115 5.38 4855 -29.35 20240430 3255 5.38 20241115 4855 -29.35 20240430 3255 5.38 20241115 0.68 N 290270 500 48 억 61359 N N 0 N 00 N
3 20241203 151122 57 100.00 KOSDAQ 출판.매체 N N N N N 3415 -85 5 -2.43 73924540 21484 159.01 3465 3500 3395 4550 2450 3500 3440.91 0.64 0 -1185 3546 3522 3496 3472 3446 3535 3485 48 1050 500 2380 5 1 9607672 328 4.87 0.76 12 0.22 701.00 4468.00 4855 20240430 -29.66 3255 20241115 4.92 4855 -29.66 20240430 3255 4.92 20241115 4855 -29.66 20240430 3255 4.92 20241115 0.68 N 290270 500 48 억 61359 N N 0 N 00 N
4 20241203 141059 57 100.00 KOSDAQ 출판.매체 N N N N N 3435 -65 5 -1.86 64888735 18844 139.47 3465 3500 3395 4550 2450 3500 3443.47 0.64 0 -1572 3546 3522 3496 3472 3446 3535 3485 48 1050 500 2380 5 1 9607672 330 4.90 0.77 12 0.20 701.00 4468.00 4855 20240430 -29.25 3255 20241115 5.53 4855 -29.25 20240430 3255 5.53 20241115 4855 -29.25 20240430 3255 5.53 20241115 0.68 N 290270 500 48 억 61359 N N 0 N 00 N
5 20241203 131100 57 100.00 KOSDAQ 출판.매체 N N N N N 3440 -60 5 -1.71 59890405 17387 128.69 3465 3500 3395 4550 2450 3500 3444.55 0.64 0 -1557 3546 3522 3496 3472 3446 3535 3485 48 1050 500 2380 5 1 9607672 331 4.91 0.77 12 0.18 701.00 4468.00 4855 20240430 -29.15 3255 20241115 5.68 4855 -29.15 20240430 3255 5.68 20241115 4855 -29.15 20240430 3255 5.68 20241115 0.68 N 290270 500 48 억 61359 N N 0 N 00 N
6 20241203 121112 57 100.00 KOSDAQ 출판.매체 N N N N N 3435 -65 5 -1.86 56828805 16500 122.12 3465 3500 3395 4550 2450 3500 3444.17 0.64 0 -1543 3546 3522 3496 3472 3446 3535 3485 48 1050 500 2380 5 1 9607672 330 4.90 0.77 12 0.17 701.00 4468.00 4855 20240430 -29.25 3255 20241115 5.53 4855 -29.25 20240430 3255 5.53 20241115 4855 -29.25 20240430 3255 5.53 20241115 0.68 N 290270 500 48 억 61359 N N 0 N 00 N
7 20241203 111051 57 100.00 KOSDAQ 출판.매체 N N N N N 3475 -25 5 -0.71 45675545 13272 98.23 3465 3500 3395 4550 2450 3500 3441.50 0.64 0 -804 3546 3522 3496 3472 3446 3535 3485 48 1050 500 2380 5 1 9607672 334 4.96 0.78 12 0.14 701.00 4468.00 4855 20240430 -28.42 3255 20241115 6.76 4855 -28.42 20240430 3255 6.76 20241115 4855 -28.42 20240430 3255 6.76 20241115 0.68 N 290270 500 48 억 61359 N N 0 N 00 N
8 20241203 101038 57 100.00 KOSDAQ 출판.매체 N N N N N 3460 -40 5 -1.14 40835135 11875 87.89 3465 3500 3395 4550 2450 3500 3438.75 0.64 0 -744 3546 3522 3496 3472 3446 3535 3485 48 1050 500 2380 5 1 9607672 332 4.94 0.77 12 0.12 701.00 4468.00 4855 20240430 -28.73 3255 20241115 6.30 4855 -28.73 20240430 3255 6.30 20241115 4855 -28.73 20240430 3255 6.30 20241115 0.68 N 290270 500 48 억 61359 N N 0 N 00 N
9 20241203 091029 57 100.00 KOSDAQ 출판.매체 N N N N N 3465 -35 5 -1.00 5652870 1633 12.09 3465 3465 3430 4550 2450 3500 3461.65 0.64 0 -357 3546 3522 3496 3472 3446 3535 3485 48 1050 500 2380 5 1 9607672 333 4.94 0.78 12 0.02 701.00 4468.00 4855 20240430 -28.63 3255 20241115 6.45 4855 -28.63 20240430 3255 6.45 20241115 4855 -28.63 20240430 3255 6.45 20241115 0.68 N 290270 500 48 억 61359 N N 0 N 00 N
10 20241202 161012 57 100.00 KOSDAQ 출판.매체 N N N N N 3500 -20 5 -0.57 46997825 13460 96.66 3495 3520 3470 4575 2465 3520 3491.67 0.63 0 1036 3583 3551 3493 3461 3403 3567 3477 48 1055 500 2390 5 1 9607672 336 4.99 0.78 12 0.14 701.00 4468.00 4855 20240430 -27.91 3255 20241115 7.53 4855 -27.91 20240430 3255 7.53 20241115 4855 -27.91 20240430 3255 7.53 20241115 0.68 N 290270 500 48 억 60246 N N 0 N 00 N
11 20241202 151145 57 100.00 KOSDAQ 출판.매체 N N N N N 3485 -35 5 -0.99 45237325 12957 93.05 3495 3520 3470 4575 2465 3520 3491.34 0.63 0 1039 3583 3551 3493 3461 3403 3567 3477 48 1055 500 2390 5 1 9607672 335 4.97 0.78 12 0.13 701.00 4468.00 4855 20240430 -28.22 3255 20241115 7.07 4855 -28.22 20240430 3255 7.07 20241115 4855 -28.22 20240430 3255 7.07 20241115 0.68 N 290270 500 48 억 60246 N N 0 N 00 N
12 20241202 141055 57 100.00 KOSDAQ 출판.매체 N N N N N 3480 -40 5 -1.14 42154070 12071 86.69 3495 3520 3470 4575 2465 3520 3492.18 0.63 0 1344 3583 3551 3493 3461 3403 3567 3477 48 1055 500 2390 5 1 9607672 334 4.96 0.78 12 0.13 701.00 4468.00 4855 20240430 -28.32 3255 20241115 6.91 4855 -28.32 20240430 3255 6.91 20241115 4855 -28.32 20240430 3255 6.91 20241115 0.68 N 290270 500 48 억 60246 N N 0 N 00 N