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
356890/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
20241203,161139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2840,55,2,1.97,90761340,31775,158.65,2790,2960,2790,3620,1950,2785,2856.38,0.44,0,-2083,2888,2836,2793,2741,2698,2815,2720,24,835,200,1780,5,1,11916325,338,16.90,1.11,12,0.27,168.00,2562.00,4330,20240604,-34.41,2540,20241114,11.81,4330,-34.41,20240604,2540,11.81,20241114,10390,-72.67,20240402,2540,11.81,20241114,1.52,N,356890,200,23 억,,52991,N,N,0,N,00,N
20241203,151223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2835,50,2,1.80,85121865,29789,148.74,2790,2960,2790,3620,1950,2785,2857.49,0.44,0,-1003,2888,2836,2793,2741,2698,2815,2720,24,835,200,1780,5,1,11916325,338,16.88,1.11,12,0.25,168.00,2562.00,4330,20240604,-34.53,2540,20241114,11.61,4330,-34.53,20240604,2540,11.61,20241114,10390,-72.71,20240402,2540,11.61,20241114,1.52,N,356890,200,23 억,,52991,N,N,0,N,00,N
20241203,141158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2855,70,2,2.51,75713385,26464,132.14,2790,2960,2790,3620,1950,2785,2861.00,0.44,0,-1466,2888,2836,2793,2741,2698,2815,2720,24,835,200,1780,5,1,11916325,340,16.99,1.11,12,0.22,168.00,2562.00,4330,20240604,-34.06,2540,20241114,12.40,4330,-34.06,20240604,2540,12.40,20241114,10390,-72.52,20240402,2540,12.40,20241114,1.52,N,356890,200,23 억,,52991,N,N,0,N,00,N
20241203,131158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2840,55,2,1.97,40940565,14404,71.92,2790,2870,2790,3620,1950,2785,2842.31,0.44,0,-1569,2888,2836,2793,2741,2698,2815,2720,24,835,200,1780,5,1,11916325,338,16.90,1.11,12,0.12,168.00,2562.00,4330,20240604,-34.41,2540,20241114,11.81,4330,-34.41,20240604,2540,11.81,20241114,10390,-72.67,20240402,2540,11.81,20241114,1.52,N,356890,200,23 억,,52991,N,N,0,N,00,N
20241203,121218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2860,75,2,2.69,36961455,13008,64.95,2790,2870,2790,3620,1950,2785,2841.44,0.44,0,-1221,2888,2836,2793,2741,2698,2815,2720,24,835,200,1780,5,1,11916325,341,17.02,1.12,12,0.11,168.00,2562.00,4330,20240604,-33.95,2540,20241114,12.60,4330,-33.95,20240604,2540,12.60,20241114,10390,-72.47,20240402,2540,12.60,20241114,1.52,N,356890,200,23 억,,52991,N,N,0,N,00,N
20241203,111148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2855,70,2,2.51,29380750,10352,51.69,2790,2870,2790,3620,1950,2785,2838.17,0.44,0,-945,2888,2836,2793,2741,2698,2815,2720,24,835,200,1780,5,1,11916325,340,16.99,1.11,12,0.09,168.00,2562.00,4330,20240604,-34.06,2540,20241114,12.40,4330,-34.06,20240604,2540,12.40,20241114,10390,-72.52,20240402,2540,12.40,20241114,1.52,N,356890,200,23 억,,52991,N,N,0,N,00,N
20241203,101137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2860,75,2,2.69,25423635,8968,44.78,2790,2870,2790,3620,1950,2785,2834.93,0.44,0,-944,2888,2836,2793,2741,2698,2815,2720,24,835,200,1780,5,1,11916325,341,17.02,1.12,12,0.08,168.00,2562.00,4330,20240604,-33.95,2540,20241114,12.60,4330,-33.95,20240604,2540,12.60,20241114,10390,-72.47,20240402,2540,12.60,20241114,1.52,N,356890,200,23 억,,52991,N,N,0,N,00,N
20241203,091126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2795,10,2,0.36,1163705,417,2.08,2790,2825,2790,3620,1950,2785,2790.66,0.44,0,32,2888,2836,2793,2741,2698,2815,2720,24,835,200,1780,5,1,11916325,333,16.64,1.09,12,0.00,168.00,2562.00,4330,20240604,-35.45,2540,20241114,10.04,4330,-35.45,20240604,2540,10.04,20241114,10390,-73.10,20240402,2540,10.04,20241114,1.52,N,356890,200,23 억,,52991,N,N,0,N,00,N
20241202,161107,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2785,-10,5,-0.36,55886470,20028,88.90,2795,2845,2750,3630,1960,2795,2790.42,0.45,0,-1141,2898,2846,2798,2746,2698,2822,2722,24,835,200,1780,5,1,11916325,332,16.58,1.09,12,0.17,168.00,2562.00,4330,20240604,-35.68,2540,20241114,9.65,4330,-35.68,20240604,2540,9.65,20241114,10390,-73.20,20240402,2540,9.65,20241114,1.49,N,356890,200,23 억,,54133,N,N,0,N,00,N
20241202,151307,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2775,-20,5,-0.72,55380560,19846,88.09,2795,2845,2750,3630,1960,2795,2790.51,0.45,0,-1129,2898,2846,2798,2746,2698,2822,2722,24,835,200,1780,5,1,11916325,331,16.52,1.08,12,0.17,168.00,2562.00,4330,20240604,-35.91,2540,20241114,9.25,4330,-35.91,20240604,2540,9.25,20241114,10390,-73.29,20240402,2540,9.25,20241114,1.49,N,356890,200,23 억,,54133,N,N,0,N,00,N
20241202,141157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2785,-10,5,-0.36,49212125,17627,78.24,2795,2845,2750,3630,1960,2795,2791.86,0.45,0,-1129,2898,2846,2798,2746,2698,2822,2722,24,835,200,1780,5,1,11916325,332,16.58,1.09,12,0.15,168.00,2562.00,4330,20240604,-35.68,2540,20241114,9.65,4330,-35.68,20240604,2540,9.65,20241114,10390,-73.20,20240402,2540,9.65,20241114,1.49,N,356890,200,23 억,,54133,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 161139 57 100.00 KOSDAQ 출판.매체 N N N N N 2840 55 2 1.97 90761340 31775 158.65 2790 2960 2790 3620 1950 2785 2856.38 0.44 0 -2083 2888 2836 2793 2741 2698 2815 2720 24 835 200 1780 5 1 11916325 338 16.90 1.11 12 0.27 168.00 2562.00 4330 20240604 -34.41 2540 20241114 11.81 4330 -34.41 20240604 2540 11.81 20241114 10390 -72.67 20240402 2540 11.81 20241114 1.52 N 356890 200 23 억 52991 N N 0 N 00 N
3 20241203 151223 57 100.00 KOSDAQ 출판.매체 N N N N N 2835 50 2 1.80 85121865 29789 148.74 2790 2960 2790 3620 1950 2785 2857.49 0.44 0 -1003 2888 2836 2793 2741 2698 2815 2720 24 835 200 1780 5 1 11916325 338 16.88 1.11 12 0.25 168.00 2562.00 4330 20240604 -34.53 2540 20241114 11.61 4330 -34.53 20240604 2540 11.61 20241114 10390 -72.71 20240402 2540 11.61 20241114 1.52 N 356890 200 23 억 52991 N N 0 N 00 N
4 20241203 141158 57 100.00 KOSDAQ 출판.매체 N N N N N 2855 70 2 2.51 75713385 26464 132.14 2790 2960 2790 3620 1950 2785 2861.00 0.44 0 -1466 2888 2836 2793 2741 2698 2815 2720 24 835 200 1780 5 1 11916325 340 16.99 1.11 12 0.22 168.00 2562.00 4330 20240604 -34.06 2540 20241114 12.40 4330 -34.06 20240604 2540 12.40 20241114 10390 -72.52 20240402 2540 12.40 20241114 1.52 N 356890 200 23 억 52991 N N 0 N 00 N
5 20241203 131158 57 100.00 KOSDAQ 출판.매체 N N N N N 2840 55 2 1.97 40940565 14404 71.92 2790 2870 2790 3620 1950 2785 2842.31 0.44 0 -1569 2888 2836 2793 2741 2698 2815 2720 24 835 200 1780 5 1 11916325 338 16.90 1.11 12 0.12 168.00 2562.00 4330 20240604 -34.41 2540 20241114 11.81 4330 -34.41 20240604 2540 11.81 20241114 10390 -72.67 20240402 2540 11.81 20241114 1.52 N 356890 200 23 억 52991 N N 0 N 00 N
6 20241203 121218 57 100.00 KOSDAQ 출판.매체 N N N N N 2860 75 2 2.69 36961455 13008 64.95 2790 2870 2790 3620 1950 2785 2841.44 0.44 0 -1221 2888 2836 2793 2741 2698 2815 2720 24 835 200 1780 5 1 11916325 341 17.02 1.12 12 0.11 168.00 2562.00 4330 20240604 -33.95 2540 20241114 12.60 4330 -33.95 20240604 2540 12.60 20241114 10390 -72.47 20240402 2540 12.60 20241114 1.52 N 356890 200 23 억 52991 N N 0 N 00 N
7 20241203 111148 57 100.00 KOSDAQ 출판.매체 N N N N N 2855 70 2 2.51 29380750 10352 51.69 2790 2870 2790 3620 1950 2785 2838.17 0.44 0 -945 2888 2836 2793 2741 2698 2815 2720 24 835 200 1780 5 1 11916325 340 16.99 1.11 12 0.09 168.00 2562.00 4330 20240604 -34.06 2540 20241114 12.40 4330 -34.06 20240604 2540 12.40 20241114 10390 -72.52 20240402 2540 12.40 20241114 1.52 N 356890 200 23 억 52991 N N 0 N 00 N
8 20241203 101137 57 100.00 KOSDAQ 출판.매체 N N N N N 2860 75 2 2.69 25423635 8968 44.78 2790 2870 2790 3620 1950 2785 2834.93 0.44 0 -944 2888 2836 2793 2741 2698 2815 2720 24 835 200 1780 5 1 11916325 341 17.02 1.12 12 0.08 168.00 2562.00 4330 20240604 -33.95 2540 20241114 12.60 4330 -33.95 20240604 2540 12.60 20241114 10390 -72.47 20240402 2540 12.60 20241114 1.52 N 356890 200 23 억 52991 N N 0 N 00 N
9 20241203 091126 57 100.00 KOSDAQ 출판.매체 N N N N N 2795 10 2 0.36 1163705 417 2.08 2790 2825 2790 3620 1950 2785 2790.66 0.44 0 32 2888 2836 2793 2741 2698 2815 2720 24 835 200 1780 5 1 11916325 333 16.64 1.09 12 0.00 168.00 2562.00 4330 20240604 -35.45 2540 20241114 10.04 4330 -35.45 20240604 2540 10.04 20241114 10390 -73.10 20240402 2540 10.04 20241114 1.52 N 356890 200 23 억 52991 N N 0 N 00 N
10 20241202 161107 57 100.00 KOSDAQ 출판.매체 N N N N N 2785 -10 5 -0.36 55886470 20028 88.90 2795 2845 2750 3630 1960 2795 2790.42 0.45 0 -1141 2898 2846 2798 2746 2698 2822 2722 24 835 200 1780 5 1 11916325 332 16.58 1.09 12 0.17 168.00 2562.00 4330 20240604 -35.68 2540 20241114 9.65 4330 -35.68 20240604 2540 9.65 20241114 10390 -73.20 20240402 2540 9.65 20241114 1.49 N 356890 200 23 억 54133 N N 0 N 00 N
11 20241202 151307 57 100.00 KOSDAQ 출판.매체 N N N N N 2775 -20 5 -0.72 55380560 19846 88.09 2795 2845 2750 3630 1960 2795 2790.51 0.45 0 -1129 2898 2846 2798 2746 2698 2822 2722 24 835 200 1780 5 1 11916325 331 16.52 1.08 12 0.17 168.00 2562.00 4330 20240604 -35.91 2540 20241114 9.25 4330 -35.91 20240604 2540 9.25 20241114 10390 -73.29 20240402 2540 9.25 20241114 1.49 N 356890 200 23 억 54133 N N 0 N 00 N
12 20241202 141157 57 100.00 KOSDAQ 출판.매체 N N N N N 2785 -10 5 -0.36 49212125 17627 78.24 2795 2845 2750 3630 1960 2795 2791.86 0.45 0 -1129 2898 2846 2798 2746 2698 2822 2722 24 835 200 1780 5 1 11916325 332 16.58 1.09 12 0.15 168.00 2562.00 4330 20240604 -35.68 2540 20241114 9.65 4330 -35.68 20240604 2540 9.65 20241114 10390 -73.20 20240402 2540 9.65 20241114 1.49 N 356890 200 23 억 54133 N N 0 N 00 N