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
298830/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
20241203,161055,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4930,105,2,2.18,3674100625,744315,84.78,4830,5050,4830,6270,3380,4825,4936.69,0.05,0,86197,5085,4955,4890,4760,4695,4922,4727,53,1445,100,3370,5,1,52619061,2594,51.35,3.11,12,1.41,96.00,1587.00,8080,20240108,-38.99,3590,20240805,37.33,8080,-38.99,20240108,3590,37.33,20240805,8080,-38.99,20240108,3590,37.33,20240805,5.88,N,298830,100,53 억,,25663,N,N,0,N,00,N
20241203,151133,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4940,115,2,2.38,3527555470,714594,81.40,4830,5050,4830,6270,3380,4825,4936.89,0.05,0,80900,5085,4955,4890,4760,4695,4922,4727,53,1445,100,3370,5,1,52619061,2599,51.46,3.11,12,1.36,96.00,1587.00,8080,20240108,-38.86,3590,20240805,37.60,8080,-38.86,20240108,3590,37.60,20240805,8080,-38.86,20240108,3590,37.60,20240805,5.88,N,298830,100,53 억,,25663,N,N,0,N,00,N
20241203,141110,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4930,105,2,2.18,3155915060,639222,72.81,4830,5050,4830,6270,3380,4825,4937.62,0.05,0,54267,5085,4955,4890,4760,4695,4922,4727,53,1445,100,3370,5,1,52619061,2594,51.35,3.11,12,1.21,96.00,1587.00,8080,20240108,-38.99,3590,20240805,37.33,8080,-38.99,20240108,3590,37.33,20240805,8080,-38.99,20240108,3590,37.33,20240805,5.88,N,298830,100,53 억,,25663,N,N,0,N,00,N
20241203,131111,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4920,95,2,1.97,2929440005,593096,67.56,4830,5050,4830,6270,3380,4825,4939.78,0.05,0,56181,5085,4955,4890,4760,4695,4922,4727,53,1445,100,3370,5,1,52619061,2589,51.25,3.10,12,1.13,96.00,1587.00,8080,20240108,-39.11,3590,20240805,37.05,8080,-39.11,20240108,3590,37.05,20240805,8080,-39.11,20240108,3590,37.05,20240805,5.88,N,298830,100,53 억,,25663,N,N,0,N,00,N
20241203,121125,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4930,105,2,2.18,2739773670,554559,63.17,4830,5050,4830,6270,3380,4825,4941.05,0.05,0,52863,5085,4955,4890,4760,4695,4922,4727,53,1445,100,3370,5,1,52619061,2594,51.35,3.11,12,1.05,96.00,1587.00,8080,20240108,-38.99,3590,20240805,37.33,8080,-38.99,20240108,3590,37.33,20240805,8080,-38.99,20240108,3590,37.33,20240805,5.88,N,298830,100,53 억,,25663,N,N,0,N,00,N
20241203,111101,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4905,80,2,1.66,2350705420,475206,54.13,4830,5050,4830,6270,3380,4825,4947.44,0.05,0,43550,5085,4955,4890,4760,4695,4922,4727,53,1445,100,3370,5,1,52619061,2581,51.09,3.09,12,0.90,96.00,1587.00,8080,20240108,-39.29,3590,20240805,36.63,8080,-39.29,20240108,3590,36.63,20240805,8080,-39.29,20240108,3590,36.63,20240805,5.88,N,298830,100,53 억,,25663,N,N,0,N,00,N
20241203,101049,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4940,115,2,2.38,2030699035,410289,46.74,4830,5050,4830,6270,3380,4825,4950.30,0.05,0,55177,5085,4955,4890,4760,4695,4922,4727,53,1445,100,3370,5,1,52619061,2599,51.46,3.11,12,0.78,96.00,1587.00,8080,20240108,-38.86,3590,20240805,37.60,8080,-38.86,20240108,3590,37.60,20240805,8080,-38.86,20240108,3590,37.60,20240805,5.88,N,298830,100,53 억,,25663,N,N,0,N,00,N
20241203,091040,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5000,175,2,3.63,940111750,190323,21.68,4830,5050,4830,6270,3380,4825,4941.29,0.05,0,58488,5085,4955,4890,4760,4695,4922,4727,53,1445,100,3370,10,1,52619061,2631,52.08,3.15,12,0.36,96.00,1587.00,8080,20240108,-38.12,3590,20240805,39.28,8080,-38.12,20240108,3590,39.28,20240805,8080,-38.12,20240108,3590,39.28,20240805,5.88,N,298830,100,53 억,,25663,N,N,0,N,00,N
20241202,161022,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4825,-15,5,-0.31,4088943635,834499,71.17,4945,5020,4825,6290,3390,4840,4900.61,0.04,0,7136,5286,5062,4936,4712,4586,5000,4650,53,1450,100,3380,5,1,52619061,2539,50.26,3.04,12,1.59,96.00,1587.00,8080,20240108,-40.28,3590,20240805,34.40,8080,-40.28,20240108,3590,34.40,20240805,8080,-40.28,20240108,3590,34.40,20240805,5.69,N,298830,100,53 억,,19132,N,N,0,N,00,N
20241202,151203,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4835,-5,5,-0.10,3772821240,769000,65.59,4945,5020,4830,6290,3390,4840,4906.14,0.04,0,12519,5286,5062,4936,4712,4586,5000,4650,53,1450,100,3380,5,1,52619061,2544,50.36,3.05,12,1.46,96.00,1587.00,8080,20240108,-40.16,3590,20240805,34.68,8080,-40.16,20240108,3590,34.68,20240805,8080,-40.16,20240108,3590,34.68,20240805,5.69,N,298830,100,53 억,,19132,N,N,0,N,00,N
20241202,141109,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4855,15,2,0.31,3220763805,655034,55.87,4945,5020,4840,6290,3390,4840,4916.94,0.04,0,29927,5286,5062,4936,4712,4586,5000,4650,53,1450,100,3380,5,1,52619061,2555,50.57,3.06,12,1.24,96.00,1587.00,8080,20240108,-39.91,3590,20240805,35.24,8080,-39.91,20240108,3590,35.24,20240805,8080,-39.91,20240108,3590,35.24,20240805,5.69,N,298830,100,53 억,,19132,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 161055 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 4930 105 2 2.18 3674100625 744315 84.78 4830 5050 4830 6270 3380 4825 4936.69 0.05 0 86197 5085 4955 4890 4760 4695 4922 4727 53 1445 100 3370 5 1 52619061 2594 51.35 3.11 12 1.41 96.00 1587.00 8080 20240108 -38.99 3590 20240805 37.33 8080 -38.99 20240108 3590 37.33 20240805 8080 -38.99 20240108 3590 37.33 20240805 5.88 N 298830 100 53 억 25663 N N 0 N 00 N
3 20241203 151133 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 4940 115 2 2.38 3527555470 714594 81.40 4830 5050 4830 6270 3380 4825 4936.89 0.05 0 80900 5085 4955 4890 4760 4695 4922 4727 53 1445 100 3370 5 1 52619061 2599 51.46 3.11 12 1.36 96.00 1587.00 8080 20240108 -38.86 3590 20240805 37.60 8080 -38.86 20240108 3590 37.60 20240805 8080 -38.86 20240108 3590 37.60 20240805 5.88 N 298830 100 53 억 25663 N N 0 N 00 N
4 20241203 141110 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 4930 105 2 2.18 3155915060 639222 72.81 4830 5050 4830 6270 3380 4825 4937.62 0.05 0 54267 5085 4955 4890 4760 4695 4922 4727 53 1445 100 3370 5 1 52619061 2594 51.35 3.11 12 1.21 96.00 1587.00 8080 20240108 -38.99 3590 20240805 37.33 8080 -38.99 20240108 3590 37.33 20240805 8080 -38.99 20240108 3590 37.33 20240805 5.88 N 298830 100 53 억 25663 N N 0 N 00 N
5 20241203 131111 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 4920 95 2 1.97 2929440005 593096 67.56 4830 5050 4830 6270 3380 4825 4939.78 0.05 0 56181 5085 4955 4890 4760 4695 4922 4727 53 1445 100 3370 5 1 52619061 2589 51.25 3.10 12 1.13 96.00 1587.00 8080 20240108 -39.11 3590 20240805 37.05 8080 -39.11 20240108 3590 37.05 20240805 8080 -39.11 20240108 3590 37.05 20240805 5.88 N 298830 100 53 억 25663 N N 0 N 00 N
6 20241203 121125 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 4930 105 2 2.18 2739773670 554559 63.17 4830 5050 4830 6270 3380 4825 4941.05 0.05 0 52863 5085 4955 4890 4760 4695 4922 4727 53 1445 100 3370 5 1 52619061 2594 51.35 3.11 12 1.05 96.00 1587.00 8080 20240108 -38.99 3590 20240805 37.33 8080 -38.99 20240108 3590 37.33 20240805 8080 -38.99 20240108 3590 37.33 20240805 5.88 N 298830 100 53 억 25663 N N 0 N 00 N
7 20241203 111101 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 4905 80 2 1.66 2350705420 475206 54.13 4830 5050 4830 6270 3380 4825 4947.44 0.05 0 43550 5085 4955 4890 4760 4695 4922 4727 53 1445 100 3370 5 1 52619061 2581 51.09 3.09 12 0.90 96.00 1587.00 8080 20240108 -39.29 3590 20240805 36.63 8080 -39.29 20240108 3590 36.63 20240805 8080 -39.29 20240108 3590 36.63 20240805 5.88 N 298830 100 53 억 25663 N N 0 N 00 N
8 20241203 101049 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 4940 115 2 2.38 2030699035 410289 46.74 4830 5050 4830 6270 3380 4825 4950.30 0.05 0 55177 5085 4955 4890 4760 4695 4922 4727 53 1445 100 3370 5 1 52619061 2599 51.46 3.11 12 0.78 96.00 1587.00 8080 20240108 -38.86 3590 20240805 37.60 8080 -38.86 20240108 3590 37.60 20240805 8080 -38.86 20240108 3590 37.60 20240805 5.88 N 298830 100 53 억 25663 N N 0 N 00 N
9 20241203 091040 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 5000 175 2 3.63 940111750 190323 21.68 4830 5050 4830 6270 3380 4825 4941.29 0.05 0 58488 5085 4955 4890 4760 4695 4922 4727 53 1445 100 3370 10 1 52619061 2631 52.08 3.15 12 0.36 96.00 1587.00 8080 20240108 -38.12 3590 20240805 39.28 8080 -38.12 20240108 3590 39.28 20240805 8080 -38.12 20240108 3590 39.28 20240805 5.88 N 298830 100 53 억 25663 N N 0 N 00 N
10 20241202 161022 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 4825 -15 5 -0.31 4088943635 834499 71.17 4945 5020 4825 6290 3390 4840 4900.61 0.04 0 7136 5286 5062 4936 4712 4586 5000 4650 53 1450 100 3380 5 1 52619061 2539 50.26 3.04 12 1.59 96.00 1587.00 8080 20240108 -40.28 3590 20240805 34.40 8080 -40.28 20240108 3590 34.40 20240805 8080 -40.28 20240108 3590 34.40 20240805 5.69 N 298830 100 53 억 19132 N N 0 N 00 N
11 20241202 151203 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 4835 -5 5 -0.10 3772821240 769000 65.59 4945 5020 4830 6290 3390 4840 4906.14 0.04 0 12519 5286 5062 4936 4712 4586 5000 4650 53 1450 100 3380 5 1 52619061 2544 50.36 3.05 12 1.46 96.00 1587.00 8080 20240108 -40.16 3590 20240805 34.68 8080 -40.16 20240108 3590 34.68 20240805 8080 -40.16 20240108 3590 34.68 20240805 5.69 N 298830 100 53 억 19132 N N 0 N 00 N
12 20241202 141109 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 4855 15 2 0.31 3220763805 655034 55.87 4945 5020 4840 6290 3390 4840 4916.94 0.04 0 29927 5286 5062 4936 4712 4586 5000 4650 53 1450 100 3380 5 1 52619061 2555 50.57 3.06 12 1.24 96.00 1587.00 8080 20240108 -39.91 3590 20240805 35.24 8080 -39.91 20240108 3590 35.24 20240805 8080 -39.91 20240108 3590 35.24 20240805 5.69 N 298830 100 53 억 19132 N N 0 N 00 N