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
300120/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
20241203,161057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3845,35,2,0.92,177486730,45935,62.66,3810,3915,3810,4950,2670,3810,3863.90,0.43,0,20487,4150,3980,3895,3725,3640,3937,3682,105,1140,500,2590,5,1,20860012,802,-9.78,1.74,12,0.22,-393.00,2204.00,9100,20240123,-57.75,3635,20241115,5.78,9100,-57.75,20240123,3635,5.78,20241115,9100,-57.75,20240123,3635,5.78,20241115,1.24,N,300120,500,105 억,,89272,N,N,0,N,00,N
20241203,151135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3850,40,2,1.05,165002300,42684,58.23,3810,3915,3810,4950,2670,3810,3865.70,0.43,0,20229,4150,3980,3895,3725,3640,3937,3682,105,1140,500,2590,5,1,20860012,803,-9.80,1.75,12,0.20,-393.00,2204.00,9100,20240123,-57.69,3635,20241115,5.91,9100,-57.69,20240123,3635,5.91,20241115,9100,-57.69,20240123,3635,5.91,20241115,1.24,N,300120,500,105 억,,89272,N,N,0,N,00,N
20241203,141112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3850,40,2,1.05,125858535,32518,44.36,3810,3915,3810,4950,2670,3810,3870.47,0.43,0,12465,4150,3980,3895,3725,3640,3937,3682,105,1140,500,2590,5,1,20860012,803,-9.80,1.75,12,0.16,-393.00,2204.00,9100,20240123,-57.69,3635,20241115,5.91,9100,-57.69,20240123,3635,5.91,20241115,9100,-57.69,20240123,3635,5.91,20241115,1.24,N,300120,500,105 억,,89272,N,N,0,N,00,N
20241203,131114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3870,60,2,1.57,106972255,27631,37.69,3810,3915,3810,4950,2670,3810,3871.51,0.43,0,11779,4150,3980,3895,3725,3640,3937,3682,105,1140,500,2590,5,1,20860012,807,-9.85,1.76,12,0.13,-393.00,2204.00,9100,20240123,-57.47,3635,20241115,6.46,9100,-57.47,20240123,3635,6.46,20241115,9100,-57.47,20240123,3635,6.46,20241115,1.24,N,300120,500,105 억,,89272,N,N,0,N,00,N
20241203,121127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3875,65,2,1.71,106052440,27393,37.37,3810,3915,3810,4950,2670,3810,3871.57,0.43,0,11778,4150,3980,3895,3725,3640,3937,3682,105,1140,500,2590,5,1,20860012,808,-9.86,1.76,12,0.13,-393.00,2204.00,9100,20240123,-57.42,3635,20241115,6.60,9100,-57.42,20240123,3635,6.60,20241115,9100,-57.42,20240123,3635,6.60,20241115,1.24,N,300120,500,105 억,,89272,N,N,0,N,00,N
20241203,111102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3850,40,2,1.05,79718995,20586,28.08,3810,3915,3810,4950,2670,3810,3872.56,0.43,0,6013,4150,3980,3895,3725,3640,3937,3682,105,1140,500,2590,5,1,20860012,803,-9.80,1.75,12,0.10,-393.00,2204.00,9100,20240123,-57.69,3635,20241115,5.91,9100,-57.69,20240123,3635,5.91,20241115,9100,-57.69,20240123,3635,5.91,20241115,1.24,N,300120,500,105 억,,89272,N,N,0,N,00,N
20241203,101051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3885,75,2,1.97,58991905,15208,20.75,3810,3915,3810,4950,2670,3810,3879.12,0.43,0,6599,4150,3980,3895,3725,3640,3937,3682,105,1140,500,2590,5,1,20860012,810,-9.89,1.76,12,0.07,-393.00,2204.00,9100,20240123,-57.31,3635,20241115,6.88,9100,-57.31,20240123,3635,6.88,20241115,9100,-57.31,20240123,3635,6.88,20241115,1.24,N,300120,500,105 억,,89272,N,N,0,N,00,N
20241203,091042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3880,70,2,1.84,28442335,7339,10.01,3810,3910,3810,4950,2670,3810,3875.73,0.43,0,4105,4150,3980,3895,3725,3640,3937,3682,105,1140,500,2590,5,1,20860012,809,-9.87,1.76,12,0.04,-393.00,2204.00,9100,20240123,-57.36,3635,20241115,6.74,9100,-57.36,20240123,3635,6.74,20241115,9100,-57.36,20240123,3635,6.74,20241115,1.24,N,300120,500,105 억,,89272,N,N,0,N,00,N
20241202,161023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3810,-190,5,-4.75,281736135,72586,116.03,4000,4065,3810,5200,2800,4000,3882.04,0.38,0,10941,4210,4105,4015,3910,3820,4060,3865,105,1200,500,2720,5,1,20860012,795,-9.69,1.73,12,0.35,-393.00,2204.00,9100,20240123,-58.13,3635,20241115,4.81,9100,-58.13,20240123,3635,4.81,20241115,9100,-58.13,20240123,3635,4.81,20241115,1.21,N,300120,500,105 억,,78317,N,N,0,N,00,N
20241202,151207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3815,-185,5,-4.62,264769950,68135,108.91,4000,4065,3810,5200,2800,4000,3885.96,0.38,0,11149,4210,4105,4015,3910,3820,4060,3865,105,1200,500,2720,5,1,20860012,796,-9.71,1.73,12,0.33,-393.00,2204.00,9100,20240123,-58.08,3635,20241115,4.95,9100,-58.08,20240123,3635,4.95,20241115,9100,-58.08,20240123,3635,4.95,20241115,1.21,N,300120,500,105 억,,78317,N,N,0,N,00,N
20241202,141111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3830,-170,5,-4.25,224159870,57538,91.97,4000,4065,3815,5200,2800,4000,3895.86,0.38,0,12862,4210,4105,4015,3910,3820,4060,3865,105,1200,500,2720,5,1,20860012,799,-9.75,1.74,12,0.28,-393.00,2204.00,9100,20240123,-57.91,3635,20241115,5.36,9100,-57.91,20240123,3635,5.36,20241115,9100,-57.91,20240123,3635,5.36,20241115,1.21,N,300120,500,105 억,,78317,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 161057 57 100.00 KOSDAQ 출판.매체 N N N N N 3845 35 2 0.92 177486730 45935 62.66 3810 3915 3810 4950 2670 3810 3863.90 0.43 0 20487 4150 3980 3895 3725 3640 3937 3682 105 1140 500 2590 5 1 20860012 802 -9.78 1.74 12 0.22 -393.00 2204.00 9100 20240123 -57.75 3635 20241115 5.78 9100 -57.75 20240123 3635 5.78 20241115 9100 -57.75 20240123 3635 5.78 20241115 1.24 N 300120 500 105 억 89272 N N 0 N 00 N
3 20241203 151135 57 100.00 KOSDAQ 출판.매체 N N N N N 3850 40 2 1.05 165002300 42684 58.23 3810 3915 3810 4950 2670 3810 3865.70 0.43 0 20229 4150 3980 3895 3725 3640 3937 3682 105 1140 500 2590 5 1 20860012 803 -9.80 1.75 12 0.20 -393.00 2204.00 9100 20240123 -57.69 3635 20241115 5.91 9100 -57.69 20240123 3635 5.91 20241115 9100 -57.69 20240123 3635 5.91 20241115 1.24 N 300120 500 105 억 89272 N N 0 N 00 N
4 20241203 141112 57 100.00 KOSDAQ 출판.매체 N N N N N 3850 40 2 1.05 125858535 32518 44.36 3810 3915 3810 4950 2670 3810 3870.47 0.43 0 12465 4150 3980 3895 3725 3640 3937 3682 105 1140 500 2590 5 1 20860012 803 -9.80 1.75 12 0.16 -393.00 2204.00 9100 20240123 -57.69 3635 20241115 5.91 9100 -57.69 20240123 3635 5.91 20241115 9100 -57.69 20240123 3635 5.91 20241115 1.24 N 300120 500 105 억 89272 N N 0 N 00 N
5 20241203 131114 57 100.00 KOSDAQ 출판.매체 N N N N N 3870 60 2 1.57 106972255 27631 37.69 3810 3915 3810 4950 2670 3810 3871.51 0.43 0 11779 4150 3980 3895 3725 3640 3937 3682 105 1140 500 2590 5 1 20860012 807 -9.85 1.76 12 0.13 -393.00 2204.00 9100 20240123 -57.47 3635 20241115 6.46 9100 -57.47 20240123 3635 6.46 20241115 9100 -57.47 20240123 3635 6.46 20241115 1.24 N 300120 500 105 억 89272 N N 0 N 00 N
6 20241203 121127 57 100.00 KOSDAQ 출판.매체 N N N N N 3875 65 2 1.71 106052440 27393 37.37 3810 3915 3810 4950 2670 3810 3871.57 0.43 0 11778 4150 3980 3895 3725 3640 3937 3682 105 1140 500 2590 5 1 20860012 808 -9.86 1.76 12 0.13 -393.00 2204.00 9100 20240123 -57.42 3635 20241115 6.60 9100 -57.42 20240123 3635 6.60 20241115 9100 -57.42 20240123 3635 6.60 20241115 1.24 N 300120 500 105 억 89272 N N 0 N 00 N
7 20241203 111102 57 100.00 KOSDAQ 출판.매체 N N N N N 3850 40 2 1.05 79718995 20586 28.08 3810 3915 3810 4950 2670 3810 3872.56 0.43 0 6013 4150 3980 3895 3725 3640 3937 3682 105 1140 500 2590 5 1 20860012 803 -9.80 1.75 12 0.10 -393.00 2204.00 9100 20240123 -57.69 3635 20241115 5.91 9100 -57.69 20240123 3635 5.91 20241115 9100 -57.69 20240123 3635 5.91 20241115 1.24 N 300120 500 105 억 89272 N N 0 N 00 N
8 20241203 101051 57 100.00 KOSDAQ 출판.매체 N N N N N 3885 75 2 1.97 58991905 15208 20.75 3810 3915 3810 4950 2670 3810 3879.12 0.43 0 6599 4150 3980 3895 3725 3640 3937 3682 105 1140 500 2590 5 1 20860012 810 -9.89 1.76 12 0.07 -393.00 2204.00 9100 20240123 -57.31 3635 20241115 6.88 9100 -57.31 20240123 3635 6.88 20241115 9100 -57.31 20240123 3635 6.88 20241115 1.24 N 300120 500 105 억 89272 N N 0 N 00 N
9 20241203 091042 57 100.00 KOSDAQ 출판.매체 N N N N N 3880 70 2 1.84 28442335 7339 10.01 3810 3910 3810 4950 2670 3810 3875.73 0.43 0 4105 4150 3980 3895 3725 3640 3937 3682 105 1140 500 2590 5 1 20860012 809 -9.87 1.76 12 0.04 -393.00 2204.00 9100 20240123 -57.36 3635 20241115 6.74 9100 -57.36 20240123 3635 6.74 20241115 9100 -57.36 20240123 3635 6.74 20241115 1.24 N 300120 500 105 억 89272 N N 0 N 00 N
10 20241202 161023 57 100.00 KOSDAQ 출판.매체 N N N N N 3810 -190 5 -4.75 281736135 72586 116.03 4000 4065 3810 5200 2800 4000 3882.04 0.38 0 10941 4210 4105 4015 3910 3820 4060 3865 105 1200 500 2720 5 1 20860012 795 -9.69 1.73 12 0.35 -393.00 2204.00 9100 20240123 -58.13 3635 20241115 4.81 9100 -58.13 20240123 3635 4.81 20241115 9100 -58.13 20240123 3635 4.81 20241115 1.21 N 300120 500 105 억 78317 N N 0 N 00 N
11 20241202 151207 57 100.00 KOSDAQ 출판.매체 N N N N N 3815 -185 5 -4.62 264769950 68135 108.91 4000 4065 3810 5200 2800 4000 3885.96 0.38 0 11149 4210 4105 4015 3910 3820 4060 3865 105 1200 500 2720 5 1 20860012 796 -9.71 1.73 12 0.33 -393.00 2204.00 9100 20240123 -58.08 3635 20241115 4.95 9100 -58.08 20240123 3635 4.95 20241115 9100 -58.08 20240123 3635 4.95 20241115 1.21 N 300120 500 105 억 78317 N N 0 N 00 N
12 20241202 141111 57 100.00 KOSDAQ 출판.매체 N N N N N 3830 -170 5 -4.25 224159870 57538 91.97 4000 4065 3815 5200 2800 4000 3895.86 0.38 0 12862 4210 4105 4015 3910 3820 4060 3865 105 1200 500 2720 5 1 20860012 799 -9.75 1.74 12 0.28 -393.00 2204.00 9100 20240123 -57.91 3635 20241115 5.36 9100 -57.91 20240123 3635 5.36 20241115 9100 -57.91 20240123 3635 5.36 20241115 1.21 N 300120 500 105 억 78317 N N 0 N 00 N