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
384470/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
20241203,161158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7680,10,2,0.13,636025580,83681,90.00,7670,7800,7500,9970,5370,7670,7600.27,1.80,0,7746,8250,7960,7790,7500,7330,7875,7415,64,2300,500,4750,10,1,12832064,986,-6.49,8.11,12,0.65,-1184.00,947.00,32700,20231220,-76.51,6240,20241115,23.08,31050,-75.27,20240110,6240,23.08,20241115,32700,-76.51,20231220,6240,23.08,20241115,0.42,N,384470,500,64 억,,231517,N,N,56,N,00,N
20241203,151244,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7600,-70,5,-0.91,611216280,80438,86.51,7670,7800,7500,9970,5370,7670,7598.60,1.80,0,7229,8250,7960,7790,7500,7330,7875,7415,64,2300,500,4750,10,1,12832064,975,-6.42,8.03,12,0.63,-1184.00,947.00,32700,20231220,-76.76,6240,20241115,21.79,31050,-75.52,20240110,6240,21.79,20241115,32700,-76.76,20231220,6240,21.79,20241115,0.42,N,384470,500,64 억,,231517,N,N,1022,N,00,N
20241203,141220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7620,-50,5,-0.65,555077690,73043,78.56,7670,7800,7500,9970,5370,7670,7599.33,1.80,0,5753,8250,7960,7790,7500,7330,7875,7415,64,2300,500,4750,10,1,12832064,978,-6.44,8.05,12,0.57,-1184.00,947.00,32700,20231220,-76.70,6240,20241115,22.12,31050,-75.46,20240110,6240,22.12,20241115,32700,-76.70,20231220,6240,22.12,20241115,0.42,N,384470,500,64 억,,231517,N,N,1022,N,00,N
20241203,131219,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7670,0,3,0.00,383847590,50403,54.21,7670,7800,7500,9970,5370,7670,7615.57,1.80,0,3857,8250,7960,7790,7500,7330,7875,7415,64,2300,500,4750,10,1,12832064,984,-6.48,8.10,12,0.39,-1184.00,947.00,32700,20231220,-76.54,6240,20241115,22.92,31050,-75.30,20240110,6240,22.92,20241115,32700,-76.54,20231220,6240,22.92,20241115,0.42,N,384470,500,64 억,,231517,N,N,1022,N,00,N
20241203,121239,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7640,-30,5,-0.39,348152520,45746,49.20,7670,7800,7500,9970,5370,7670,7610.56,1.80,0,2629,8250,7960,7790,7500,7330,7875,7415,64,2300,500,4750,10,1,12832064,980,-6.45,8.07,12,0.36,-1184.00,947.00,32700,20231220,-76.64,6240,20241115,22.44,31050,-75.39,20240110,6240,22.44,20241115,32700,-76.64,20231220,6240,22.44,20241115,0.42,N,384470,500,64 억,,231517,N,N,1022,N,00,N
20241203,111210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7590,-80,5,-1.04,303372220,39884,42.89,7670,7800,7500,9970,5370,7670,7606.36,1.80,0,1357,8250,7960,7790,7500,7330,7875,7415,64,2300,500,4750,10,1,12832064,974,-6.41,8.01,12,0.31,-1184.00,947.00,32700,20231220,-76.79,6240,20241115,21.63,31050,-75.56,20240110,6240,21.63,20241115,32700,-76.79,20231220,6240,21.63,20241115,0.42,N,384470,500,64 억,,231517,N,N,1022,N,00,N
20241203,101157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7570,-100,5,-1.30,175760400,23007,24.74,7670,7800,7530,9970,5370,7670,7639.43,1.80,0,3476,8250,7960,7790,7500,7330,7875,7415,64,2300,500,4750,10,1,12832064,971,-6.39,7.99,12,0.18,-1184.00,947.00,32700,20231220,-76.85,6240,20241115,21.31,31050,-75.62,20240110,6240,21.31,20241115,32700,-76.85,20231220,6240,21.31,20241115,0.42,N,384470,500,64 억,,231517,N,N,1022,N,00,N
20241203,091146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7740,70,2,0.91,43053500,5568,5.99,7670,7800,7670,9970,5370,7670,7732.31,1.80,0,2761,8250,7960,7790,7500,7330,7875,7415,64,2300,500,4750,10,1,12832064,993,-6.54,8.17,12,0.04,-1184.00,947.00,32700,20231220,-76.33,6240,20241115,24.04,31050,-75.07,20240110,6240,24.04,20241115,32700,-76.33,20231220,6240,24.04,20241115,0.42,N,384470,500,64 억,,231517,N,N,1022,N,00,N
20241202,161128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7670,-320,5,-4.01,717149330,92050,60.80,7990,8080,7620,10380,5600,7990,7791.16,1.77,0,4526,8723,8356,8113,7746,7503,8235,7625,64,2390,500,4950,10,1,12832064,984,-6.48,8.10,12,0.72,-1184.00,947.00,32700,20231220,-76.54,6240,20241115,22.92,31050,-75.30,20240110,6240,22.92,20241115,32700,-76.54,20231220,6240,22.92,20241115,0.41,N,384470,500,64 억,,226991,N,N,1022,N,00,N
20241202,151340,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7720,-270,5,-3.38,669220250,85823,56.69,7990,8080,7620,10380,5600,7990,7797.44,1.77,0,3889,8723,8356,8113,7746,7503,8235,7625,64,2390,500,4950,10,1,12832064,991,-6.52,8.15,12,0.67,-1184.00,947.00,32700,20231220,-76.39,6240,20241115,23.72,31050,-75.14,20240110,6240,23.72,20241115,32700,-76.39,20231220,6240,23.72,20241115,0.41,N,384470,500,64 억,,226991,N,N,89,N,00,N
20241202,141225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7800,-190,5,-2.38,585375900,74977,49.53,7990,8080,7620,10380,5600,7990,7807.15,1.77,0,4971,8723,8356,8113,7746,7503,8235,7625,64,2390,500,4950,10,1,12832064,1001,-6.59,8.24,12,0.58,-1184.00,947.00,32700,20231220,-76.15,6240,20241115,25.00,31050,-74.88,20240110,6240,25.00,20241115,32700,-76.15,20231220,6240,25.00,20241115,0.41,N,384470,500,64 억,,226991,N,N,89,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 161158 57 100.00 KOSDAQ 출판.매체 N N N N N 7680 10 2 0.13 636025580 83681 90.00 7670 7800 7500 9970 5370 7670 7600.27 1.80 0 7746 8250 7960 7790 7500 7330 7875 7415 64 2300 500 4750 10 1 12832064 986 -6.49 8.11 12 0.65 -1184.00 947.00 32700 20231220 -76.51 6240 20241115 23.08 31050 -75.27 20240110 6240 23.08 20241115 32700 -76.51 20231220 6240 23.08 20241115 0.42 N 384470 500 64 억 231517 N N 56 N 00 N
3 20241203 151244 57 100.00 KOSDAQ 출판.매체 N N N N N 7600 -70 5 -0.91 611216280 80438 86.51 7670 7800 7500 9970 5370 7670 7598.60 1.80 0 7229 8250 7960 7790 7500 7330 7875 7415 64 2300 500 4750 10 1 12832064 975 -6.42 8.03 12 0.63 -1184.00 947.00 32700 20231220 -76.76 6240 20241115 21.79 31050 -75.52 20240110 6240 21.79 20241115 32700 -76.76 20231220 6240 21.79 20241115 0.42 N 384470 500 64 억 231517 N N 1022 N 00 N
4 20241203 141220 57 100.00 KOSDAQ 출판.매체 N N N N N 7620 -50 5 -0.65 555077690 73043 78.56 7670 7800 7500 9970 5370 7670 7599.33 1.80 0 5753 8250 7960 7790 7500 7330 7875 7415 64 2300 500 4750 10 1 12832064 978 -6.44 8.05 12 0.57 -1184.00 947.00 32700 20231220 -76.70 6240 20241115 22.12 31050 -75.46 20240110 6240 22.12 20241115 32700 -76.70 20231220 6240 22.12 20241115 0.42 N 384470 500 64 억 231517 N N 1022 N 00 N
5 20241203 131219 57 100.00 KOSDAQ 출판.매체 N N N N N 7670 0 3 0.00 383847590 50403 54.21 7670 7800 7500 9970 5370 7670 7615.57 1.80 0 3857 8250 7960 7790 7500 7330 7875 7415 64 2300 500 4750 10 1 12832064 984 -6.48 8.10 12 0.39 -1184.00 947.00 32700 20231220 -76.54 6240 20241115 22.92 31050 -75.30 20240110 6240 22.92 20241115 32700 -76.54 20231220 6240 22.92 20241115 0.42 N 384470 500 64 억 231517 N N 1022 N 00 N
6 20241203 121239 57 100.00 KOSDAQ 출판.매체 N N N N N 7640 -30 5 -0.39 348152520 45746 49.20 7670 7800 7500 9970 5370 7670 7610.56 1.80 0 2629 8250 7960 7790 7500 7330 7875 7415 64 2300 500 4750 10 1 12832064 980 -6.45 8.07 12 0.36 -1184.00 947.00 32700 20231220 -76.64 6240 20241115 22.44 31050 -75.39 20240110 6240 22.44 20241115 32700 -76.64 20231220 6240 22.44 20241115 0.42 N 384470 500 64 억 231517 N N 1022 N 00 N
7 20241203 111210 57 100.00 KOSDAQ 출판.매체 N N N N N 7590 -80 5 -1.04 303372220 39884 42.89 7670 7800 7500 9970 5370 7670 7606.36 1.80 0 1357 8250 7960 7790 7500 7330 7875 7415 64 2300 500 4750 10 1 12832064 974 -6.41 8.01 12 0.31 -1184.00 947.00 32700 20231220 -76.79 6240 20241115 21.63 31050 -75.56 20240110 6240 21.63 20241115 32700 -76.79 20231220 6240 21.63 20241115 0.42 N 384470 500 64 억 231517 N N 1022 N 00 N
8 20241203 101157 57 100.00 KOSDAQ 출판.매체 N N N N N 7570 -100 5 -1.30 175760400 23007 24.74 7670 7800 7530 9970 5370 7670 7639.43 1.80 0 3476 8250 7960 7790 7500 7330 7875 7415 64 2300 500 4750 10 1 12832064 971 -6.39 7.99 12 0.18 -1184.00 947.00 32700 20231220 -76.85 6240 20241115 21.31 31050 -75.62 20240110 6240 21.31 20241115 32700 -76.85 20231220 6240 21.31 20241115 0.42 N 384470 500 64 억 231517 N N 1022 N 00 N
9 20241203 091146 57 100.00 KOSDAQ 출판.매체 N N N N N 7740 70 2 0.91 43053500 5568 5.99 7670 7800 7670 9970 5370 7670 7732.31 1.80 0 2761 8250 7960 7790 7500 7330 7875 7415 64 2300 500 4750 10 1 12832064 993 -6.54 8.17 12 0.04 -1184.00 947.00 32700 20231220 -76.33 6240 20241115 24.04 31050 -75.07 20240110 6240 24.04 20241115 32700 -76.33 20231220 6240 24.04 20241115 0.42 N 384470 500 64 억 231517 N N 1022 N 00 N
10 20241202 161128 57 100.00 KOSDAQ 출판.매체 N N N N N 7670 -320 5 -4.01 717149330 92050 60.80 7990 8080 7620 10380 5600 7990 7791.16 1.77 0 4526 8723 8356 8113 7746 7503 8235 7625 64 2390 500 4950 10 1 12832064 984 -6.48 8.10 12 0.72 -1184.00 947.00 32700 20231220 -76.54 6240 20241115 22.92 31050 -75.30 20240110 6240 22.92 20241115 32700 -76.54 20231220 6240 22.92 20241115 0.41 N 384470 500 64 억 226991 N N 1022 N 00 N
11 20241202 151340 57 100.00 KOSDAQ 출판.매체 N N N N N 7720 -270 5 -3.38 669220250 85823 56.69 7990 8080 7620 10380 5600 7990 7797.44 1.77 0 3889 8723 8356 8113 7746 7503 8235 7625 64 2390 500 4950 10 1 12832064 991 -6.52 8.15 12 0.67 -1184.00 947.00 32700 20231220 -76.39 6240 20241115 23.72 31050 -75.14 20240110 6240 23.72 20241115 32700 -76.39 20231220 6240 23.72 20241115 0.41 N 384470 500 64 억 226991 N N 89 N 00 N
12 20241202 141225 57 100.00 KOSDAQ 출판.매체 N N N N N 7800 -190 5 -2.38 585375900 74977 49.53 7990 8080 7620 10380 5600 7990 7807.15 1.77 0 4971 8723 8356 8113 7746 7503 8235 7625 64 2390 500 4950 10 1 12832064 1001 -6.59 8.24 12 0.58 -1184.00 947.00 32700 20231220 -76.15 6240 20241115 25.00 31050 -74.88 20240110 6240 25.00 20241115 32700 -76.15 20231220 6240 25.00 20241115 0.41 N 384470 500 64 억 226991 N N 89 N 00 N