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
411080/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
20241203,161209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7070,-30,5,-0.42,1168352900,164536,75.93,7160,7340,7010,9230,4970,7100,7100.94,1.84,0,-2967,7493,7296,7193,6996,6893,7245,6945,15,2130,100,4400,10,1,15248638,1078,235.67,2.62,12,1.08,30.00,2701.00,16690,20240416,-57.64,5220,20240805,35.44,16690,-57.64,20240416,5220,35.44,20240805,16690,-57.64,20240416,5220,35.44,20240805,4.49,N,411080,100,15 억,,279928,N,N,78,N,00,N
20241203,151258,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7070,-30,5,-0.42,969835920,136359,62.93,7160,7340,7030,9230,4970,7100,7112.37,1.84,0,-8363,7493,7296,7193,6996,6893,7245,6945,15,2130,100,4400,10,1,15248638,1078,235.67,2.62,12,0.89,30.00,2701.00,16690,20240416,-57.64,5220,20240805,35.44,16690,-57.64,20240416,5220,35.44,20240805,16690,-57.64,20240416,5220,35.44,20240805,4.49,N,411080,100,15 억,,279928,N,N,277,N,00,N
20241203,141232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7100,0,3,0.00,825589280,116042,53.55,7160,7340,7030,9230,4970,7100,7114.57,1.84,0,-10751,7493,7296,7193,6996,6893,7245,6945,15,2130,100,4400,10,1,15248638,1083,236.67,2.63,12,0.76,30.00,2701.00,16690,20240416,-57.46,5220,20240805,36.02,16690,-57.46,20240416,5220,36.02,20240805,16690,-57.46,20240416,5220,36.02,20240805,4.49,N,411080,100,15 억,,279928,N,N,277,N,00,N
20241203,131230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7120,20,2,0.28,772170520,108504,50.07,7160,7340,7030,9230,4970,7100,7116.52,1.84,0,-10492,7493,7296,7193,6996,6893,7245,6945,15,2130,100,4400,10,1,15248638,1086,237.33,2.64,12,0.71,30.00,2701.00,16690,20240416,-57.34,5220,20240805,36.40,16690,-57.34,20240416,5220,36.40,20240805,16690,-57.34,20240416,5220,36.40,20240805,4.49,N,411080,100,15 억,,279928,N,N,277,N,00,N
20241203,121251,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7120,20,2,0.28,711420820,99955,46.13,7160,7340,7030,9230,4970,7100,7117.41,1.84,0,-8273,7493,7296,7193,6996,6893,7245,6945,15,2130,100,4400,10,1,15248638,1086,237.33,2.64,12,0.66,30.00,2701.00,16690,20240416,-57.34,5220,20240805,36.40,16690,-57.34,20240416,5220,36.40,20240805,16690,-57.34,20240416,5220,36.40,20240805,4.49,N,411080,100,15 억,,279928,N,N,277,N,00,N
20241203,111222,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7080,-20,5,-0.28,585345840,82098,37.89,7160,7340,7030,9230,4970,7100,7129.84,1.84,0,-13472,7493,7296,7193,6996,6893,7245,6945,15,2130,100,4400,10,1,15248638,1080,236.00,2.62,12,0.54,30.00,2701.00,16690,20240416,-57.58,5220,20240805,35.63,16690,-57.58,20240416,5220,35.63,20240805,16690,-57.58,20240416,5220,35.63,20240805,4.49,N,411080,100,15 억,,279928,N,N,277,N,00,N
20241203,101209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7060,-40,5,-0.56,480785870,67286,31.05,7160,7340,7030,9230,4970,7100,7145.41,1.84,0,-13241,7493,7296,7193,6996,6893,7245,6945,15,2130,100,4400,10,1,15248638,1077,235.33,2.61,12,0.44,30.00,2701.00,16690,20240416,-57.70,5220,20240805,35.25,16690,-57.70,20240416,5220,35.25,20240805,16690,-57.70,20240416,5220,35.25,20240805,4.49,N,411080,100,15 억,,279928,N,N,277,N,00,N
20241203,091158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7200,100,2,1.41,145193440,20068,9.26,7160,7340,7160,9230,4970,7100,7235.07,1.84,0,644,7493,7296,7193,6996,6893,7245,6945,15,2130,100,4400,10,1,15248638,1098,240.00,2.67,12,0.13,30.00,2701.00,16690,20240416,-56.86,5220,20240805,37.93,16690,-56.86,20240416,5220,37.93,20240805,16690,-56.86,20240416,5220,37.93,20240805,4.49,N,411080,100,15 억,,279928,N,N,277,N,00,N
20241202,161140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7100,70,2,1.00,1550069840,214788,123.60,7140,7390,7090,9130,4930,7030,7217.19,1.75,0,13052,7550,7290,7160,6900,6770,7225,6835,15,2100,100,4350,10,1,15248638,1083,236.67,2.63,12,1.41,30.00,2701.00,16690,20240416,-57.46,5220,20240805,36.02,16690,-57.46,20240416,5220,36.02,20240805,16690,-57.46,20240416,5220,36.02,20240805,4.53,N,411080,100,15 억,,266840,N,N,277,N,00,N
20241202,151353,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7160,130,2,1.85,1487326200,205968,118.52,7140,7390,7090,9130,4930,7030,7221.15,1.75,0,11149,7550,7290,7160,6900,6770,7225,6835,15,2100,100,4350,10,1,15248638,1092,238.67,2.65,12,1.35,30.00,2701.00,16690,20240416,-57.10,5220,20240805,37.16,16690,-57.10,20240416,5220,37.16,20240805,16690,-57.10,20240416,5220,37.16,20240805,4.53,N,411080,100,15 억,,266840,N,N,38,N,00,N
20241202,141243,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7170,140,2,1.99,1256039780,173832,100.03,7140,7390,7090,9130,4930,7030,7225.60,1.75,0,13282,7550,7290,7160,6900,6770,7225,6835,15,2100,100,4350,10,1,15248638,1093,239.00,2.65,12,1.14,30.00,2701.00,16690,20240416,-57.04,5220,20240805,37.36,16690,-57.04,20240416,5220,37.36,20240805,16690,-57.04,20240416,5220,37.36,20240805,4.53,N,411080,100,15 억,,266840,N,N,38,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 161209 57 100.00 KOSDAQ 출판.매체 N N N N N 7070 -30 5 -0.42 1168352900 164536 75.93 7160 7340 7010 9230 4970 7100 7100.94 1.84 0 -2967 7493 7296 7193 6996 6893 7245 6945 15 2130 100 4400 10 1 15248638 1078 235.67 2.62 12 1.08 30.00 2701.00 16690 20240416 -57.64 5220 20240805 35.44 16690 -57.64 20240416 5220 35.44 20240805 16690 -57.64 20240416 5220 35.44 20240805 4.49 N 411080 100 15 억 279928 N N 78 N 00 N
3 20241203 151258 57 100.00 KOSDAQ 출판.매체 N N N N N 7070 -30 5 -0.42 969835920 136359 62.93 7160 7340 7030 9230 4970 7100 7112.37 1.84 0 -8363 7493 7296 7193 6996 6893 7245 6945 15 2130 100 4400 10 1 15248638 1078 235.67 2.62 12 0.89 30.00 2701.00 16690 20240416 -57.64 5220 20240805 35.44 16690 -57.64 20240416 5220 35.44 20240805 16690 -57.64 20240416 5220 35.44 20240805 4.49 N 411080 100 15 억 279928 N N 277 N 00 N
4 20241203 141232 57 100.00 KOSDAQ 출판.매체 N N N N N 7100 0 3 0.00 825589280 116042 53.55 7160 7340 7030 9230 4970 7100 7114.57 1.84 0 -10751 7493 7296 7193 6996 6893 7245 6945 15 2130 100 4400 10 1 15248638 1083 236.67 2.63 12 0.76 30.00 2701.00 16690 20240416 -57.46 5220 20240805 36.02 16690 -57.46 20240416 5220 36.02 20240805 16690 -57.46 20240416 5220 36.02 20240805 4.49 N 411080 100 15 억 279928 N N 277 N 00 N
5 20241203 131230 57 100.00 KOSDAQ 출판.매체 N N N N N 7120 20 2 0.28 772170520 108504 50.07 7160 7340 7030 9230 4970 7100 7116.52 1.84 0 -10492 7493 7296 7193 6996 6893 7245 6945 15 2130 100 4400 10 1 15248638 1086 237.33 2.64 12 0.71 30.00 2701.00 16690 20240416 -57.34 5220 20240805 36.40 16690 -57.34 20240416 5220 36.40 20240805 16690 -57.34 20240416 5220 36.40 20240805 4.49 N 411080 100 15 억 279928 N N 277 N 00 N
6 20241203 121251 57 100.00 KOSDAQ 출판.매체 N N N N N 7120 20 2 0.28 711420820 99955 46.13 7160 7340 7030 9230 4970 7100 7117.41 1.84 0 -8273 7493 7296 7193 6996 6893 7245 6945 15 2130 100 4400 10 1 15248638 1086 237.33 2.64 12 0.66 30.00 2701.00 16690 20240416 -57.34 5220 20240805 36.40 16690 -57.34 20240416 5220 36.40 20240805 16690 -57.34 20240416 5220 36.40 20240805 4.49 N 411080 100 15 억 279928 N N 277 N 00 N
7 20241203 111222 57 100.00 KOSDAQ 출판.매체 N N N N N 7080 -20 5 -0.28 585345840 82098 37.89 7160 7340 7030 9230 4970 7100 7129.84 1.84 0 -13472 7493 7296 7193 6996 6893 7245 6945 15 2130 100 4400 10 1 15248638 1080 236.00 2.62 12 0.54 30.00 2701.00 16690 20240416 -57.58 5220 20240805 35.63 16690 -57.58 20240416 5220 35.63 20240805 16690 -57.58 20240416 5220 35.63 20240805 4.49 N 411080 100 15 억 279928 N N 277 N 00 N
8 20241203 101209 57 100.00 KOSDAQ 출판.매체 N N N N N 7060 -40 5 -0.56 480785870 67286 31.05 7160 7340 7030 9230 4970 7100 7145.41 1.84 0 -13241 7493 7296 7193 6996 6893 7245 6945 15 2130 100 4400 10 1 15248638 1077 235.33 2.61 12 0.44 30.00 2701.00 16690 20240416 -57.70 5220 20240805 35.25 16690 -57.70 20240416 5220 35.25 20240805 16690 -57.70 20240416 5220 35.25 20240805 4.49 N 411080 100 15 억 279928 N N 277 N 00 N
9 20241203 091158 57 100.00 KOSDAQ 출판.매체 N N N N N 7200 100 2 1.41 145193440 20068 9.26 7160 7340 7160 9230 4970 7100 7235.07 1.84 0 644 7493 7296 7193 6996 6893 7245 6945 15 2130 100 4400 10 1 15248638 1098 240.00 2.67 12 0.13 30.00 2701.00 16690 20240416 -56.86 5220 20240805 37.93 16690 -56.86 20240416 5220 37.93 20240805 16690 -56.86 20240416 5220 37.93 20240805 4.49 N 411080 100 15 억 279928 N N 277 N 00 N
10 20241202 161140 57 100.00 KOSDAQ 출판.매체 N N N N N 7100 70 2 1.00 1550069840 214788 123.60 7140 7390 7090 9130 4930 7030 7217.19 1.75 0 13052 7550 7290 7160 6900 6770 7225 6835 15 2100 100 4350 10 1 15248638 1083 236.67 2.63 12 1.41 30.00 2701.00 16690 20240416 -57.46 5220 20240805 36.02 16690 -57.46 20240416 5220 36.02 20240805 16690 -57.46 20240416 5220 36.02 20240805 4.53 N 411080 100 15 억 266840 N N 277 N 00 N
11 20241202 151353 57 100.00 KOSDAQ 출판.매체 N N N N N 7160 130 2 1.85 1487326200 205968 118.52 7140 7390 7090 9130 4930 7030 7221.15 1.75 0 11149 7550 7290 7160 6900 6770 7225 6835 15 2100 100 4350 10 1 15248638 1092 238.67 2.65 12 1.35 30.00 2701.00 16690 20240416 -57.10 5220 20240805 37.16 16690 -57.10 20240416 5220 37.16 20240805 16690 -57.10 20240416 5220 37.16 20240805 4.53 N 411080 100 15 억 266840 N N 38 N 00 N
12 20241202 141243 57 100.00 KOSDAQ 출판.매체 N N N N N 7170 140 2 1.99 1256039780 173832 100.03 7140 7390 7090 9130 4930 7030 7225.60 1.75 0 13282 7550 7290 7160 6900 6770 7225 6835 15 2100 100 4350 10 1 15248638 1093 239.00 2.65 12 1.14 30.00 2701.00 16690 20240416 -57.04 5220 20240805 37.36 16690 -57.04 20240416 5220 37.36 20240805 16690 -57.04 20240416 5220 37.36 20240805 4.53 N 411080 100 15 억 266840 N N 38 N 00 N