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
291810/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
20241203,161047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1855,11,2,0.60,23656902,12791,162.24,1835,1880,1835,2395,1291,1844,1849.50,0.37,0,53,1892,1868,1856,1832,1820,1862,1826,57,551,500,1250,1,1,11357712,211,-16.71,1.02,12,0.11,-111.00,1822.00,5050,20231124,-63.27,1800,20241113,3.06,4400,-57.84,20240115,1800,3.06,20241113,4420,-58.03,20231204,1800,3.06,20241113,0.19,N,291810,500,56 억,,42447,N,N,0,N,00,N
20241203,151125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1862,18,2,0.98,21085403,11405,144.66,1835,1880,1835,2395,1291,1844,1848.79,0.37,0,148,1892,1868,1856,1832,1820,1862,1826,57,551,500,1250,1,1,11357712,211,-16.77,1.02,12,0.10,-111.00,1822.00,5050,20231124,-63.13,1800,20241113,3.44,4400,-57.68,20240115,1800,3.44,20241113,4420,-57.87,20231204,1800,3.44,20241113,0.19,N,291810,500,56 억,,42447,N,N,0,N,00,N
20241203,141103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1862,18,2,0.98,18360357,9938,126.05,1835,1880,1835,2395,1291,1844,1847.49,0.37,0,130,1892,1868,1856,1832,1820,1862,1826,57,551,500,1250,1,1,11357712,211,-16.77,1.02,12,0.09,-111.00,1822.00,5050,20231124,-63.13,1800,20241113,3.44,4400,-57.68,20240115,1800,3.44,20241113,4420,-57.87,20231204,1800,3.44,20241113,0.19,N,291810,500,56 억,,42447,N,N,0,N,00,N
20241203,131104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1862,18,2,0.98,15587883,8444,107.10,1835,1880,1835,2395,1291,1844,1846.03,0.37,0,130,1892,1868,1856,1832,1820,1862,1826,57,551,500,1250,1,1,11357712,211,-16.77,1.02,12,0.07,-111.00,1822.00,5050,20231124,-63.13,1800,20241113,3.44,4400,-57.68,20240115,1800,3.44,20241113,4420,-57.87,20231204,1800,3.44,20241113,0.19,N,291810,500,56 억,,42447,N,N,0,N,00,N
20241203,121116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1856,12,2,0.65,13999266,7587,96.23,1835,1880,1835,2395,1291,1844,1845.16,0.37,0,51,1892,1868,1856,1832,1820,1862,1826,57,551,500,1250,1,1,11357712,211,-16.72,1.02,12,0.07,-111.00,1822.00,5050,20231124,-63.25,1800,20241113,3.11,4400,-57.82,20240115,1800,3.11,20241113,4420,-58.01,20231204,1800,3.11,20241113,0.19,N,291810,500,56 억,,42447,N,N,0,N,00,N
20241203,111054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1857,13,2,0.70,13113297,7110,90.18,1835,1880,1835,2395,1291,1844,1844.35,0.37,0,52,1892,1868,1856,1832,1820,1862,1826,57,551,500,1250,1,1,11357712,211,-16.73,1.02,12,0.06,-111.00,1822.00,5050,20231124,-63.23,1800,20241113,3.17,4400,-57.80,20240115,1800,3.17,20241113,4420,-57.99,20231204,1800,3.17,20241113,0.19,N,291810,500,56 억,,42447,N,N,0,N,00,N
20241203,101041,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1851,7,2,0.38,7224790,3926,49.80,1835,1880,1835,2395,1291,1844,1840.24,0.37,0,128,1892,1868,1856,1832,1820,1862,1826,57,551,500,1250,1,1,11357712,210,-16.68,1.02,12,0.03,-111.00,1822.00,5050,20231124,-63.35,1800,20241113,2.83,4400,-57.93,20240115,1800,2.83,20241113,4420,-58.12,20231204,1800,2.83,20241113,0.19,N,291810,500,56 억,,42447,N,N,0,N,00,N
20241203,091033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1835,-9,5,-0.49,1449650,790,10.02,1835,1835,1835,2395,1291,1844,1835.00,0.37,0,-6,1892,1868,1856,1832,1820,1862,1826,57,551,500,1250,1,1,11357712,208,-16.53,1.01,12,0.01,-111.00,1822.00,5050,20231124,-63.66,1800,20241113,1.94,4400,-58.30,20240115,1800,1.94,20241113,4420,-58.48,20231204,1800,1.94,20241113,0.19,N,291810,500,56 억,,42447,N,N,0,N,00,N
20241202,161015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1844,0,3,0.00,14563981,7858,18.99,1880,1880,1844,2395,1291,1844,1853.40,0.39,0,-2345,1934,1888,1865,1819,1796,1877,1808,57,551,500,1250,1,1,11357712,209,-16.61,1.01,12,0.07,-111.00,1822.00,5050,20231124,-63.49,1800,20241113,2.44,4400,-58.09,20240115,1800,2.44,20241113,4420,-58.28,20231204,1800,2.44,20241113,0.22,N,291810,500,56 억,,44792,N,N,0,N,00,N
20241202,151153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1855,11,2,0.60,11422995,6160,14.89,1880,1880,1850,2395,1291,1844,1854.38,0.39,0,-1718,1934,1888,1865,1819,1796,1877,1808,57,551,500,1250,1,1,11357712,211,-16.71,1.02,12,0.05,-111.00,1822.00,5050,20231124,-63.27,1800,20241113,3.06,4400,-57.84,20240115,1800,3.06,20241113,4420,-58.03,20231204,1800,3.06,20241113,0.22,N,291810,500,56 억,,44792,N,N,0,N,00,N
20241202,141101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1859,15,2,0.81,9357942,5047,12.20,1880,1880,1850,2395,1291,1844,1854.16,0.39,0,-1698,1934,1888,1865,1819,1796,1877,1808,57,551,500,1250,1,1,11357712,211,-16.75,1.02,12,0.04,-111.00,1822.00,5050,20231124,-63.19,1800,20241113,3.28,4400,-57.75,20240115,1800,3.28,20241113,4420,-57.94,20231204,1800,3.28,20241113,0.22,N,291810,500,56 억,,44792,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 161047 57 100.00 KOSDAQ 출판.매체 N N N N N 1855 11 2 0.60 23656902 12791 162.24 1835 1880 1835 2395 1291 1844 1849.50 0.37 0 53 1892 1868 1856 1832 1820 1862 1826 57 551 500 1250 1 1 11357712 211 -16.71 1.02 12 0.11 -111.00 1822.00 5050 20231124 -63.27 1800 20241113 3.06 4400 -57.84 20240115 1800 3.06 20241113 4420 -58.03 20231204 1800 3.06 20241113 0.19 N 291810 500 56 억 42447 N N 0 N 00 N
3 20241203 151125 57 100.00 KOSDAQ 출판.매체 N N N N N 1862 18 2 0.98 21085403 11405 144.66 1835 1880 1835 2395 1291 1844 1848.79 0.37 0 148 1892 1868 1856 1832 1820 1862 1826 57 551 500 1250 1 1 11357712 211 -16.77 1.02 12 0.10 -111.00 1822.00 5050 20231124 -63.13 1800 20241113 3.44 4400 -57.68 20240115 1800 3.44 20241113 4420 -57.87 20231204 1800 3.44 20241113 0.19 N 291810 500 56 억 42447 N N 0 N 00 N
4 20241203 141103 57 100.00 KOSDAQ 출판.매체 N N N N N 1862 18 2 0.98 18360357 9938 126.05 1835 1880 1835 2395 1291 1844 1847.49 0.37 0 130 1892 1868 1856 1832 1820 1862 1826 57 551 500 1250 1 1 11357712 211 -16.77 1.02 12 0.09 -111.00 1822.00 5050 20231124 -63.13 1800 20241113 3.44 4400 -57.68 20240115 1800 3.44 20241113 4420 -57.87 20231204 1800 3.44 20241113 0.19 N 291810 500 56 억 42447 N N 0 N 00 N
5 20241203 131104 57 100.00 KOSDAQ 출판.매체 N N N N N 1862 18 2 0.98 15587883 8444 107.10 1835 1880 1835 2395 1291 1844 1846.03 0.37 0 130 1892 1868 1856 1832 1820 1862 1826 57 551 500 1250 1 1 11357712 211 -16.77 1.02 12 0.07 -111.00 1822.00 5050 20231124 -63.13 1800 20241113 3.44 4400 -57.68 20240115 1800 3.44 20241113 4420 -57.87 20231204 1800 3.44 20241113 0.19 N 291810 500 56 억 42447 N N 0 N 00 N
6 20241203 121116 57 100.00 KOSDAQ 출판.매체 N N N N N 1856 12 2 0.65 13999266 7587 96.23 1835 1880 1835 2395 1291 1844 1845.16 0.37 0 51 1892 1868 1856 1832 1820 1862 1826 57 551 500 1250 1 1 11357712 211 -16.72 1.02 12 0.07 -111.00 1822.00 5050 20231124 -63.25 1800 20241113 3.11 4400 -57.82 20240115 1800 3.11 20241113 4420 -58.01 20231204 1800 3.11 20241113 0.19 N 291810 500 56 억 42447 N N 0 N 00 N
7 20241203 111054 57 100.00 KOSDAQ 출판.매체 N N N N N 1857 13 2 0.70 13113297 7110 90.18 1835 1880 1835 2395 1291 1844 1844.35 0.37 0 52 1892 1868 1856 1832 1820 1862 1826 57 551 500 1250 1 1 11357712 211 -16.73 1.02 12 0.06 -111.00 1822.00 5050 20231124 -63.23 1800 20241113 3.17 4400 -57.80 20240115 1800 3.17 20241113 4420 -57.99 20231204 1800 3.17 20241113 0.19 N 291810 500 56 억 42447 N N 0 N 00 N
8 20241203 101041 57 100.00 KOSDAQ 출판.매체 N N N N N 1851 7 2 0.38 7224790 3926 49.80 1835 1880 1835 2395 1291 1844 1840.24 0.37 0 128 1892 1868 1856 1832 1820 1862 1826 57 551 500 1250 1 1 11357712 210 -16.68 1.02 12 0.03 -111.00 1822.00 5050 20231124 -63.35 1800 20241113 2.83 4400 -57.93 20240115 1800 2.83 20241113 4420 -58.12 20231204 1800 2.83 20241113 0.19 N 291810 500 56 억 42447 N N 0 N 00 N
9 20241203 091033 57 100.00 KOSDAQ 출판.매체 N N N N N 1835 -9 5 -0.49 1449650 790 10.02 1835 1835 1835 2395 1291 1844 1835.00 0.37 0 -6 1892 1868 1856 1832 1820 1862 1826 57 551 500 1250 1 1 11357712 208 -16.53 1.01 12 0.01 -111.00 1822.00 5050 20231124 -63.66 1800 20241113 1.94 4400 -58.30 20240115 1800 1.94 20241113 4420 -58.48 20231204 1800 1.94 20241113 0.19 N 291810 500 56 억 42447 N N 0 N 00 N
10 20241202 161015 57 100.00 KOSDAQ 출판.매체 N N N N N 1844 0 3 0.00 14563981 7858 18.99 1880 1880 1844 2395 1291 1844 1853.40 0.39 0 -2345 1934 1888 1865 1819 1796 1877 1808 57 551 500 1250 1 1 11357712 209 -16.61 1.01 12 0.07 -111.00 1822.00 5050 20231124 -63.49 1800 20241113 2.44 4400 -58.09 20240115 1800 2.44 20241113 4420 -58.28 20231204 1800 2.44 20241113 0.22 N 291810 500 56 억 44792 N N 0 N 00 N
11 20241202 151153 57 100.00 KOSDAQ 출판.매체 N N N N N 1855 11 2 0.60 11422995 6160 14.89 1880 1880 1850 2395 1291 1844 1854.38 0.39 0 -1718 1934 1888 1865 1819 1796 1877 1808 57 551 500 1250 1 1 11357712 211 -16.71 1.02 12 0.05 -111.00 1822.00 5050 20231124 -63.27 1800 20241113 3.06 4400 -57.84 20240115 1800 3.06 20241113 4420 -58.03 20231204 1800 3.06 20241113 0.22 N 291810 500 56 억 44792 N N 0 N 00 N
12 20241202 141101 57 100.00 KOSDAQ 출판.매체 N N N N N 1859 15 2 0.81 9357942 5047 12.20 1880 1880 1850 2395 1291 1844 1854.16 0.39 0 -1698 1934 1888 1865 1819 1796 1877 1808 57 551 500 1250 1 1 11357712 211 -16.75 1.02 12 0.04 -111.00 1822.00 5050 20231124 -63.19 1800 20241113 3.28 4400 -57.75 20240115 1800 3.28 20241113 4420 -57.94 20231204 1800 3.28 20241113 0.22 N 291810 500 56 억 44792 N N 0 N 00 N