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
290560/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
20241203,161044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5820,120,2,2.11,56611210,9909,110.30,5750,5930,5600,7410,3990,5700,5713.11,0.59,0,1482,5940,5820,5750,5630,5560,5785,5595,20,1710,500,3420,10,1,3877972,226,-1164.00,1.11,12,0.26,-5.00,5259.00,16750,20240129,-65.25,5440,20241113,6.99,16750,-65.25,20240129,5440,6.99,20241113,16750,-65.25,20240129,5440,6.99,20241113,0.69,N,290560,500,19 억,,22976,N,N,0,N,00,N
20241203,151123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5760,60,2,1.05,54795100,9594,106.79,5750,5930,5600,7410,3990,5700,5711.39,0.59,0,1499,5940,5820,5750,5630,5560,5785,5595,20,1710,500,3420,10,1,3877972,223,-1152.00,1.10,12,0.25,-5.00,5259.00,16750,20240129,-65.61,5440,20241113,5.88,16750,-65.61,20240129,5440,5.88,20241113,16750,-65.61,20240129,5440,5.88,20241113,0.69,N,290560,500,19 억,,22976,N,N,0,N,00,N
20241203,141100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5710,10,2,0.18,50486480,8844,98.44,5750,5930,5600,7410,3990,5700,5708.56,0.59,0,1140,5940,5820,5750,5630,5560,5785,5595,20,1710,500,3420,10,1,3877972,221,-1142.00,1.09,12,0.23,-5.00,5259.00,16750,20240129,-65.91,5440,20241113,4.96,16750,-65.91,20240129,5440,4.96,20241113,16750,-65.91,20240129,5440,4.96,20241113,0.69,N,290560,500,19 억,,22976,N,N,0,N,00,N
20241203,131101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5800,100,2,1.75,50211470,8796,97.91,5750,5930,5600,7410,3990,5700,5708.44,0.59,0,1140,5940,5820,5750,5630,5560,5785,5595,20,1710,500,3420,10,1,3877972,225,-1160.00,1.10,12,0.23,-5.00,5259.00,16750,20240129,-65.37,5440,20241113,6.62,16750,-65.37,20240129,5440,6.62,20241113,16750,-65.37,20240129,5440,6.62,20241113,0.69,N,290560,500,19 억,,22976,N,N,0,N,00,N
20241203,121114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5740,40,2,0.70,37015530,6502,72.37,5750,5930,5600,7410,3990,5700,5692.95,0.59,0,27,5940,5820,5750,5630,5560,5785,5595,20,1710,500,3420,10,1,3877972,223,-1148.00,1.09,12,0.17,-5.00,5259.00,16750,20240129,-65.73,5440,20241113,5.51,16750,-65.73,20240129,5440,5.51,20241113,16750,-65.73,20240129,5440,5.51,20241113,0.69,N,290560,500,19 억,,22976,N,N,0,N,00,N
20241203,111052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5740,40,2,0.70,37015530,6502,72.37,5750,5930,5600,7410,3990,5700,5692.95,0.59,0,27,5940,5820,5750,5630,5560,5785,5595,20,1710,500,3420,10,1,3877972,223,-1148.00,1.09,12,0.17,-5.00,5259.00,16750,20240129,-65.73,5440,20241113,5.51,16750,-65.73,20240129,5440,5.51,20241113,16750,-65.73,20240129,5440,5.51,20241113,0.69,N,290560,500,19 억,,22976,N,N,0,N,00,N
20241203,101039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5700,0,3,0.00,13149970,2265,25.21,5750,5930,5700,7410,3990,5700,5805.73,0.59,0,-206,5940,5820,5750,5630,5560,5785,5595,20,1710,500,3420,10,1,3877972,221,-1140.00,1.08,12,0.06,-5.00,5259.00,16750,20240129,-65.97,5440,20241113,4.78,16750,-65.97,20240129,5440,4.78,20241113,16750,-65.97,20240129,5440,4.78,20241113,0.69,N,290560,500,19 억,,22976,N,N,0,N,00,N
20241203,091031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5830,130,2,2.28,6687460,1145,12.74,5750,5930,5750,7410,3990,5700,5840.58,0.59,0,-176,5940,5820,5750,5630,5560,5785,5595,20,1710,500,3420,10,1,3877972,226,-1166.00,1.11,12,0.03,-5.00,5259.00,16750,20240129,-65.19,5440,20241113,7.17,16750,-65.19,20240129,5440,7.17,20241113,16750,-65.19,20240129,5440,7.17,20241113,0.69,N,290560,500,19 억,,22976,N,N,0,N,00,N
20241202,161013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5700,-70,5,-1.21,51470480,8962,79.05,5820,5870,5680,7500,4040,5770,5743.39,0.55,0,1730,6063,5916,5833,5686,5603,5875,5645,20,1730,500,3460,10,1,3877972,221,-1140.00,1.08,12,0.23,-5.00,5259.00,16750,20240129,-65.97,5440,20241113,4.78,16750,-65.97,20240129,5440,4.78,20241113,16750,-65.97,20240129,5440,4.78,20241113,0.72,N,290560,500,19 억,,21221,N,N,0,N,00,N
20241202,151146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5710,-60,5,-1.04,45594780,7931,69.96,5820,5870,5680,7500,4040,5770,5748.93,0.55,0,1586,6063,5916,5833,5686,5603,5875,5645,20,1730,500,3460,10,1,3877972,221,-1142.00,1.09,12,0.20,-5.00,5259.00,16750,20240129,-65.91,5440,20241113,4.96,16750,-65.91,20240129,5440,4.96,20241113,16750,-65.91,20240129,5440,4.96,20241113,0.72,N,290560,500,19 억,,21221,N,N,0,N,00,N
20241202,141056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5740,-30,5,-0.52,42182270,7335,64.70,5820,5870,5680,7500,4040,5770,5750.82,0.55,0,1450,6063,5916,5833,5686,5603,5875,5645,20,1730,500,3460,10,1,3877972,223,-1148.00,1.09,12,0.19,-5.00,5259.00,16750,20240129,-65.73,5440,20241113,5.51,16750,-65.73,20240129,5440,5.51,20241113,16750,-65.73,20240129,5440,5.51,20241113,0.72,N,290560,500,19 억,,21221,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 161044 57 100.00 KOSDAQ 출판.매체 N N N N N 5820 120 2 2.11 56611210 9909 110.30 5750 5930 5600 7410 3990 5700 5713.11 0.59 0 1482 5940 5820 5750 5630 5560 5785 5595 20 1710 500 3420 10 1 3877972 226 -1164.00 1.11 12 0.26 -5.00 5259.00 16750 20240129 -65.25 5440 20241113 6.99 16750 -65.25 20240129 5440 6.99 20241113 16750 -65.25 20240129 5440 6.99 20241113 0.69 N 290560 500 19 억 22976 N N 0 N 00 N
3 20241203 151123 57 100.00 KOSDAQ 출판.매체 N N N N N 5760 60 2 1.05 54795100 9594 106.79 5750 5930 5600 7410 3990 5700 5711.39 0.59 0 1499 5940 5820 5750 5630 5560 5785 5595 20 1710 500 3420 10 1 3877972 223 -1152.00 1.10 12 0.25 -5.00 5259.00 16750 20240129 -65.61 5440 20241113 5.88 16750 -65.61 20240129 5440 5.88 20241113 16750 -65.61 20240129 5440 5.88 20241113 0.69 N 290560 500 19 억 22976 N N 0 N 00 N
4 20241203 141100 57 100.00 KOSDAQ 출판.매체 N N N N N 5710 10 2 0.18 50486480 8844 98.44 5750 5930 5600 7410 3990 5700 5708.56 0.59 0 1140 5940 5820 5750 5630 5560 5785 5595 20 1710 500 3420 10 1 3877972 221 -1142.00 1.09 12 0.23 -5.00 5259.00 16750 20240129 -65.91 5440 20241113 4.96 16750 -65.91 20240129 5440 4.96 20241113 16750 -65.91 20240129 5440 4.96 20241113 0.69 N 290560 500 19 억 22976 N N 0 N 00 N
5 20241203 131101 57 100.00 KOSDAQ 출판.매체 N N N N N 5800 100 2 1.75 50211470 8796 97.91 5750 5930 5600 7410 3990 5700 5708.44 0.59 0 1140 5940 5820 5750 5630 5560 5785 5595 20 1710 500 3420 10 1 3877972 225 -1160.00 1.10 12 0.23 -5.00 5259.00 16750 20240129 -65.37 5440 20241113 6.62 16750 -65.37 20240129 5440 6.62 20241113 16750 -65.37 20240129 5440 6.62 20241113 0.69 N 290560 500 19 억 22976 N N 0 N 00 N
6 20241203 121114 57 100.00 KOSDAQ 출판.매체 N N N N N 5740 40 2 0.70 37015530 6502 72.37 5750 5930 5600 7410 3990 5700 5692.95 0.59 0 27 5940 5820 5750 5630 5560 5785 5595 20 1710 500 3420 10 1 3877972 223 -1148.00 1.09 12 0.17 -5.00 5259.00 16750 20240129 -65.73 5440 20241113 5.51 16750 -65.73 20240129 5440 5.51 20241113 16750 -65.73 20240129 5440 5.51 20241113 0.69 N 290560 500 19 억 22976 N N 0 N 00 N
7 20241203 111052 57 100.00 KOSDAQ 출판.매체 N N N N N 5740 40 2 0.70 37015530 6502 72.37 5750 5930 5600 7410 3990 5700 5692.95 0.59 0 27 5940 5820 5750 5630 5560 5785 5595 20 1710 500 3420 10 1 3877972 223 -1148.00 1.09 12 0.17 -5.00 5259.00 16750 20240129 -65.73 5440 20241113 5.51 16750 -65.73 20240129 5440 5.51 20241113 16750 -65.73 20240129 5440 5.51 20241113 0.69 N 290560 500 19 억 22976 N N 0 N 00 N
8 20241203 101039 57 100.00 KOSDAQ 출판.매체 N N N N N 5700 0 3 0.00 13149970 2265 25.21 5750 5930 5700 7410 3990 5700 5805.73 0.59 0 -206 5940 5820 5750 5630 5560 5785 5595 20 1710 500 3420 10 1 3877972 221 -1140.00 1.08 12 0.06 -5.00 5259.00 16750 20240129 -65.97 5440 20241113 4.78 16750 -65.97 20240129 5440 4.78 20241113 16750 -65.97 20240129 5440 4.78 20241113 0.69 N 290560 500 19 억 22976 N N 0 N 00 N
9 20241203 091031 57 100.00 KOSDAQ 출판.매체 N N N N N 5830 130 2 2.28 6687460 1145 12.74 5750 5930 5750 7410 3990 5700 5840.58 0.59 0 -176 5940 5820 5750 5630 5560 5785 5595 20 1710 500 3420 10 1 3877972 226 -1166.00 1.11 12 0.03 -5.00 5259.00 16750 20240129 -65.19 5440 20241113 7.17 16750 -65.19 20240129 5440 7.17 20241113 16750 -65.19 20240129 5440 7.17 20241113 0.69 N 290560 500 19 억 22976 N N 0 N 00 N
10 20241202 161013 57 100.00 KOSDAQ 출판.매체 N N N N N 5700 -70 5 -1.21 51470480 8962 79.05 5820 5870 5680 7500 4040 5770 5743.39 0.55 0 1730 6063 5916 5833 5686 5603 5875 5645 20 1730 500 3460 10 1 3877972 221 -1140.00 1.08 12 0.23 -5.00 5259.00 16750 20240129 -65.97 5440 20241113 4.78 16750 -65.97 20240129 5440 4.78 20241113 16750 -65.97 20240129 5440 4.78 20241113 0.72 N 290560 500 19 억 21221 N N 0 N 00 N
11 20241202 151146 57 100.00 KOSDAQ 출판.매체 N N N N N 5710 -60 5 -1.04 45594780 7931 69.96 5820 5870 5680 7500 4040 5770 5748.93 0.55 0 1586 6063 5916 5833 5686 5603 5875 5645 20 1730 500 3460 10 1 3877972 221 -1142.00 1.09 12 0.20 -5.00 5259.00 16750 20240129 -65.91 5440 20241113 4.96 16750 -65.91 20240129 5440 4.96 20241113 16750 -65.91 20240129 5440 4.96 20241113 0.72 N 290560 500 19 억 21221 N N 0 N 00 N
12 20241202 141056 57 100.00 KOSDAQ 출판.매체 N N N N N 5740 -30 5 -0.52 42182270 7335 64.70 5820 5870 5680 7500 4040 5770 5750.82 0.55 0 1450 6063 5916 5833 5686 5603 5875 5645 20 1730 500 3460 10 1 3877972 223 -1148.00 1.09 12 0.19 -5.00 5259.00 16750 20240129 -65.73 5440 20241113 5.51 16750 -65.73 20240129 5440 5.51 20241113 16750 -65.73 20240129 5440 5.51 20241113 0.72 N 290560 500 19 억 21221 N N 0 N 00 N