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
347860/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
20241203,161131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2110,20,2,0.96,276079650,130101,9.84,2190,2190,2095,2715,1465,2090,2122.04,0.97,0,6695,2650,2370,2180,1900,1710,2510,2040,110,625,500,1420,5,1,22019668,465,-1.70,5.34,12,0.59,-1243.00,395.00,9750,20240109,-78.36,1771,20240625,19.14,9750,-78.36,20240109,1771,19.14,20240625,9750,-78.36,20240109,1771,19.14,20240625,0.00,N,347860,500,110 억,,214134,N,N,0,N,00,N
20241203,151213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2115,25,2,1.20,270221340,127328,9.63,2190,2190,2095,2715,1465,2090,2122.25,0.97,0,6077,2650,2370,2180,1900,1710,2510,2040,110,625,500,1420,5,1,22019668,466,-1.70,5.35,12,0.58,-1243.00,395.00,9750,20240109,-78.31,1771,20240625,19.42,9750,-78.31,20240109,1771,19.42,20240625,9750,-78.31,20240109,1771,19.42,20240625,0.00,N,347860,500,110 억,,214134,N,N,0,N,00,N
20241203,141149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2105,15,2,0.72,252430615,118926,8.99,2190,2190,2095,2715,1465,2090,2122.59,0.97,0,2043,2650,2370,2180,1900,1710,2510,2040,110,625,500,1420,5,1,22019668,464,-1.69,5.33,12,0.54,-1243.00,395.00,9750,20240109,-78.41,1771,20240625,18.86,9750,-78.41,20240109,1771,18.86,20240625,9750,-78.41,20240109,1771,18.86,20240625,0.00,N,347860,500,110 억,,214134,N,N,0,N,00,N
20241203,131149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2100,10,2,0.48,222697870,104758,7.92,2190,2190,2095,2715,1465,2090,2125.83,0.97,0,-2665,2650,2370,2180,1900,1710,2510,2040,110,625,500,1420,5,1,22019668,462,-1.69,5.32,12,0.48,-1243.00,395.00,9750,20240109,-78.46,1771,20240625,18.58,9750,-78.46,20240109,1771,18.58,20240625,9750,-78.46,20240109,1771,18.58,20240625,0.00,N,347860,500,110 억,,214134,N,N,0,N,00,N
20241203,121208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2125,35,2,1.67,197438370,92783,7.02,2190,2190,2095,2715,1465,2090,2127.96,0.97,0,-5505,2650,2370,2180,1900,1710,2510,2040,110,625,500,1420,5,1,22019668,468,-1.71,5.38,12,0.42,-1243.00,395.00,9750,20240109,-78.21,1771,20240625,19.99,9750,-78.21,20240109,1771,19.99,20240625,9750,-78.21,20240109,1771,19.99,20240625,0.00,N,347860,500,110 억,,214134,N,N,0,N,00,N
20241203,111139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2130,40,2,1.91,181401265,85168,6.44,2190,2190,2095,2715,1465,2090,2129.92,0.97,0,-5883,2650,2370,2180,1900,1710,2510,2040,110,625,500,1420,5,1,22019668,469,-1.71,5.39,12,0.39,-1243.00,395.00,9750,20240109,-78.15,1771,20240625,20.27,9750,-78.15,20240109,1771,20.27,20240625,9750,-78.15,20240109,1771,20.27,20240625,0.00,N,347860,500,110 억,,214134,N,N,0,N,00,N
20241203,101128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2120,30,2,1.44,136484510,63978,4.84,2190,2190,2095,2715,1465,2090,2133.30,0.97,0,-6372,2650,2370,2180,1900,1710,2510,2040,110,625,500,1420,5,1,22019668,467,-1.71,5.37,12,0.29,-1243.00,395.00,9750,20240109,-78.26,1771,20240625,19.71,9750,-78.26,20240109,1771,19.71,20240625,9750,-78.26,20240109,1771,19.71,20240625,0.00,N,347860,500,110 억,,214134,N,N,0,N,00,N
20241203,091118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2135,45,2,2.15,68755835,32044,2.42,2190,2190,2120,2715,1465,2090,2145.67,0.97,0,143,2650,2370,2180,1900,1710,2510,2040,110,625,500,1420,5,1,22019668,470,-1.72,5.41,12,0.15,-1243.00,395.00,9750,20240109,-78.10,1771,20240625,20.55,9750,-78.10,20240109,1771,20.55,20240625,9750,-78.10,20240109,1771,20.55,20240625,0.00,N,347860,500,110 억,,214134,N,N,0,N,00,N
20241202,161058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2090,116,2,5.88,2958052011,1313248,796.68,1990,2460,1990,2565,1382,1974,2252.49,0.66,0,67711,2086,2030,1989,1933,1892,2009,1912,110,591,500,1340,5,1,22019668,460,-1.68,5.29,12,5.96,-1243.00,395.00,9790,20231123,-78.65,1771,20240625,18.01,9750,-78.56,20240109,1771,18.01,20240625,9750,-78.56,20240109,1771,18.01,20240625,0.00,N,347860,500,110 억,,146378,N,N,0,N,00,N
20241202,151252,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2110,136,2,6.89,2931916846,1300778,789.11,1990,2460,1990,2565,1382,1974,2253.97,0.66,0,69731,2086,2030,1989,1933,1892,2009,1912,110,591,500,1340,5,1,22019668,465,-1.70,5.34,12,5.91,-1243.00,395.00,9790,20231123,-78.45,1771,20240625,19.14,9750,-78.36,20240109,1771,19.14,20240625,9750,-78.36,20240109,1771,19.14,20240625,0.00,N,347860,500,110 억,,146378,N,N,0,N,00,N
20241202,141146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2110,136,2,6.89,2823562986,1249202,757.82,1990,2460,1990,2565,1382,1974,2260.29,0.66,0,64085,2086,2030,1989,1933,1892,2009,1912,110,591,500,1340,5,1,22019668,465,-1.70,5.34,12,5.67,-1243.00,395.00,9790,20231123,-78.45,1771,20240625,19.14,9750,-78.36,20240109,1771,19.14,20240625,9750,-78.36,20240109,1771,19.14,20240625,0.00,N,347860,500,110 억,,146378,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 161131 57 100.00 KOSDAQ 출판.매체 N N N N N 2110 20 2 0.96 276079650 130101 9.84 2190 2190 2095 2715 1465 2090 2122.04 0.97 0 6695 2650 2370 2180 1900 1710 2510 2040 110 625 500 1420 5 1 22019668 465 -1.70 5.34 12 0.59 -1243.00 395.00 9750 20240109 -78.36 1771 20240625 19.14 9750 -78.36 20240109 1771 19.14 20240625 9750 -78.36 20240109 1771 19.14 20240625 0.00 N 347860 500 110 억 214134 N N 0 N 00 N
3 20241203 151213 57 100.00 KOSDAQ 출판.매체 N N N N N 2115 25 2 1.20 270221340 127328 9.63 2190 2190 2095 2715 1465 2090 2122.25 0.97 0 6077 2650 2370 2180 1900 1710 2510 2040 110 625 500 1420 5 1 22019668 466 -1.70 5.35 12 0.58 -1243.00 395.00 9750 20240109 -78.31 1771 20240625 19.42 9750 -78.31 20240109 1771 19.42 20240625 9750 -78.31 20240109 1771 19.42 20240625 0.00 N 347860 500 110 억 214134 N N 0 N 00 N
4 20241203 141149 57 100.00 KOSDAQ 출판.매체 N N N N N 2105 15 2 0.72 252430615 118926 8.99 2190 2190 2095 2715 1465 2090 2122.59 0.97 0 2043 2650 2370 2180 1900 1710 2510 2040 110 625 500 1420 5 1 22019668 464 -1.69 5.33 12 0.54 -1243.00 395.00 9750 20240109 -78.41 1771 20240625 18.86 9750 -78.41 20240109 1771 18.86 20240625 9750 -78.41 20240109 1771 18.86 20240625 0.00 N 347860 500 110 억 214134 N N 0 N 00 N
5 20241203 131149 57 100.00 KOSDAQ 출판.매체 N N N N N 2100 10 2 0.48 222697870 104758 7.92 2190 2190 2095 2715 1465 2090 2125.83 0.97 0 -2665 2650 2370 2180 1900 1710 2510 2040 110 625 500 1420 5 1 22019668 462 -1.69 5.32 12 0.48 -1243.00 395.00 9750 20240109 -78.46 1771 20240625 18.58 9750 -78.46 20240109 1771 18.58 20240625 9750 -78.46 20240109 1771 18.58 20240625 0.00 N 347860 500 110 억 214134 N N 0 N 00 N
6 20241203 121208 57 100.00 KOSDAQ 출판.매체 N N N N N 2125 35 2 1.67 197438370 92783 7.02 2190 2190 2095 2715 1465 2090 2127.96 0.97 0 -5505 2650 2370 2180 1900 1710 2510 2040 110 625 500 1420 5 1 22019668 468 -1.71 5.38 12 0.42 -1243.00 395.00 9750 20240109 -78.21 1771 20240625 19.99 9750 -78.21 20240109 1771 19.99 20240625 9750 -78.21 20240109 1771 19.99 20240625 0.00 N 347860 500 110 억 214134 N N 0 N 00 N
7 20241203 111139 57 100.00 KOSDAQ 출판.매체 N N N N N 2130 40 2 1.91 181401265 85168 6.44 2190 2190 2095 2715 1465 2090 2129.92 0.97 0 -5883 2650 2370 2180 1900 1710 2510 2040 110 625 500 1420 5 1 22019668 469 -1.71 5.39 12 0.39 -1243.00 395.00 9750 20240109 -78.15 1771 20240625 20.27 9750 -78.15 20240109 1771 20.27 20240625 9750 -78.15 20240109 1771 20.27 20240625 0.00 N 347860 500 110 억 214134 N N 0 N 00 N
8 20241203 101128 57 100.00 KOSDAQ 출판.매체 N N N N N 2120 30 2 1.44 136484510 63978 4.84 2190 2190 2095 2715 1465 2090 2133.30 0.97 0 -6372 2650 2370 2180 1900 1710 2510 2040 110 625 500 1420 5 1 22019668 467 -1.71 5.37 12 0.29 -1243.00 395.00 9750 20240109 -78.26 1771 20240625 19.71 9750 -78.26 20240109 1771 19.71 20240625 9750 -78.26 20240109 1771 19.71 20240625 0.00 N 347860 500 110 억 214134 N N 0 N 00 N
9 20241203 091118 57 100.00 KOSDAQ 출판.매체 N N N N N 2135 45 2 2.15 68755835 32044 2.42 2190 2190 2120 2715 1465 2090 2145.67 0.97 0 143 2650 2370 2180 1900 1710 2510 2040 110 625 500 1420 5 1 22019668 470 -1.72 5.41 12 0.15 -1243.00 395.00 9750 20240109 -78.10 1771 20240625 20.55 9750 -78.10 20240109 1771 20.55 20240625 9750 -78.10 20240109 1771 20.55 20240625 0.00 N 347860 500 110 억 214134 N N 0 N 00 N
10 20241202 161058 57 100.00 KOSDAQ 출판.매체 N N N N N 2090 116 2 5.88 2958052011 1313248 796.68 1990 2460 1990 2565 1382 1974 2252.49 0.66 0 67711 2086 2030 1989 1933 1892 2009 1912 110 591 500 1340 5 1 22019668 460 -1.68 5.29 12 5.96 -1243.00 395.00 9790 20231123 -78.65 1771 20240625 18.01 9750 -78.56 20240109 1771 18.01 20240625 9750 -78.56 20240109 1771 18.01 20240625 0.00 N 347860 500 110 억 146378 N N 0 N 00 N
11 20241202 151252 57 100.00 KOSDAQ 출판.매체 N N N N N 2110 136 2 6.89 2931916846 1300778 789.11 1990 2460 1990 2565 1382 1974 2253.97 0.66 0 69731 2086 2030 1989 1933 1892 2009 1912 110 591 500 1340 5 1 22019668 465 -1.70 5.34 12 5.91 -1243.00 395.00 9790 20231123 -78.45 1771 20240625 19.14 9750 -78.36 20240109 1771 19.14 20240625 9750 -78.36 20240109 1771 19.14 20240625 0.00 N 347860 500 110 억 146378 N N 0 N 00 N
12 20241202 141146 57 100.00 KOSDAQ 출판.매체 N N N N N 2110 136 2 6.89 2823562986 1249202 757.82 1990 2460 1990 2565 1382 1974 2260.29 0.66 0 64085 2086 2030 1989 1933 1892 2009 1912 110 591 500 1340 5 1 22019668 465 -1.70 5.34 12 5.67 -1243.00 395.00 9790 20231123 -78.45 1771 20240625 19.14 9750 -78.36 20240109 1771 19.14 20240625 9750 -78.36 20240109 1771 19.14 20240625 0.00 N 347860 500 110 억 146378 N N 0 N 00 N