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
419120/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
20241203,161217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5950,120,2,2.06,75951120,13039,106.54,5830,5950,5620,7570,4090,5830,5824.67,0.37,0,298,6050,5940,5850,5740,5650,5895,5695,39,1740,500,3610,10,1,7774326,463,14.30,0.80,12,0.17,416.00,7482.00,13900,20240213,-57.19,5540,20241114,7.40,13900,-57.19,20240213,5540,7.40,20241114,13900,-57.19,20240213,5540,7.40,20241114,1.52,N,419120,500,38 억,,28774,N,N,0,N,00,N
20241203,151306,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5940,110,2,1.89,74791080,12844,104.94,5830,5940,5620,7570,4090,5830,5823.04,0.37,0,306,6050,5940,5850,5740,5650,5895,5695,39,1740,500,3610,10,1,7774326,462,14.28,0.79,12,0.17,416.00,7482.00,13900,20240213,-57.27,5540,20241114,7.22,13900,-57.27,20240213,5540,7.22,20241114,13900,-57.27,20240213,5540,7.22,20241114,1.52,N,419120,500,38 억,,28774,N,N,0,N,00,N
20241203,141241,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5790,-40,5,-0.69,32818220,5681,46.42,5830,5830,5620,7570,4090,5830,5776.84,0.37,0,-281,6050,5940,5850,5740,5650,5895,5695,39,1740,500,3610,10,1,7774326,450,13.92,0.77,12,0.07,416.00,7482.00,13900,20240213,-58.35,5540,20241114,4.51,13900,-58.35,20240213,5540,4.51,20241114,13900,-58.35,20240213,5540,4.51,20241114,1.52,N,419120,500,38 억,,28774,N,N,0,N,00,N
20241203,131238,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5800,-30,5,-0.51,28898640,5005,40.89,5830,5830,5620,7570,4090,5830,5773.95,0.37,0,-281,6050,5940,5850,5740,5650,5895,5695,39,1740,500,3610,10,1,7774326,451,13.94,0.78,12,0.06,416.00,7482.00,13900,20240213,-58.27,5540,20241114,4.69,13900,-58.27,20240213,5540,4.69,20241114,13900,-58.27,20240213,5540,4.69,20241114,1.52,N,419120,500,38 억,,28774,N,N,0,N,00,N
20241203,121301,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5800,-30,5,-0.51,28730920,4976,40.66,5830,5830,5620,7570,4090,5830,5773.90,0.37,0,-281,6050,5940,5850,5740,5650,5895,5695,39,1740,500,3610,10,1,7774326,451,13.94,0.78,12,0.06,416.00,7482.00,13900,20240213,-58.27,5540,20241114,4.69,13900,-58.27,20240213,5540,4.69,20241114,13900,-58.27,20240213,5540,4.69,20241114,1.52,N,419120,500,38 억,,28774,N,N,0,N,00,N
20241203,111230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5790,-40,5,-0.69,28048190,4858,39.69,5830,5830,5620,7570,4090,5830,5773.61,0.37,0,-259,6050,5940,5850,5740,5650,5895,5695,39,1740,500,3610,10,1,7774326,450,13.92,0.77,12,0.06,416.00,7482.00,13900,20240213,-58.35,5540,20241114,4.51,13900,-58.35,20240213,5540,4.51,20241114,13900,-58.35,20240213,5540,4.51,20241114,1.52,N,419120,500,38 억,,28774,N,N,0,N,00,N
20241203,101218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5770,-60,5,-1.03,24284850,4205,34.36,5830,5830,5620,7570,4090,5830,5775.23,0.37,0,-234,6050,5940,5850,5740,5650,5895,5695,39,1740,500,3610,10,1,7774326,449,13.87,0.77,12,0.05,416.00,7482.00,13900,20240213,-58.49,5540,20241114,4.15,13900,-58.49,20240213,5540,4.15,20241114,13900,-58.49,20240213,5540,4.15,20241114,1.52,N,419120,500,38 억,,28774,N,N,0,N,00,N
20241203,091206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5810,-20,5,-0.34,8555640,1481,12.10,5830,5830,5620,7570,4090,5830,5776.93,0.37,0,-122,6050,5940,5850,5740,5650,5895,5695,39,1740,500,3610,10,1,7774326,452,13.97,0.78,12,0.02,416.00,7482.00,13900,20240213,-58.20,5540,20241114,4.87,13900,-58.20,20240213,5540,4.87,20241114,13900,-58.20,20240213,5540,4.87,20241114,1.52,N,419120,500,38 억,,28774,N,N,0,N,00,N
20241202,161147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5830,-140,5,-2.35,71422850,12209,139.72,5900,5960,5760,7760,4180,5970,5850.02,0.39,0,-1370,6183,6076,5973,5866,5763,6025,5815,39,1790,500,3700,10,1,7774326,453,14.01,0.78,12,0.16,416.00,7482.00,13900,20240213,-58.06,5540,20241114,5.23,13900,-58.06,20240213,5540,5.23,20241114,13900,-58.06,20240213,5540,5.23,20241114,1.56,N,419120,500,38 억,,30132,N,N,0,N,00,N
20241202,151401,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5840,-130,5,-2.18,66935810,11439,130.91,5900,5960,5760,7760,4180,5970,5851.54,0.39,0,-1067,6183,6076,5973,5866,5763,6025,5815,39,1790,500,3700,10,1,7774326,454,14.04,0.78,12,0.15,416.00,7482.00,13900,20240213,-57.99,5540,20241114,5.42,13900,-57.99,20240213,5540,5.42,20241114,13900,-57.99,20240213,5540,5.42,20241114,1.56,N,419120,500,38 억,,30132,N,N,0,N,00,N
20241202,141253,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5790,-180,5,-3.02,55392630,9447,108.11,5900,5960,5760,7760,4180,5970,5863.52,0.39,0,-934,6183,6076,5973,5866,5763,6025,5815,39,1790,500,3700,10,1,7774326,450,13.92,0.77,12,0.12,416.00,7482.00,13900,20240213,-58.35,5540,20241114,4.51,13900,-58.35,20240213,5540,4.51,20241114,13900,-58.35,20240213,5540,4.51,20241114,1.56,N,419120,500,38 억,,30132,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 161217 57 100.00 KOSDAQ 출판.매체 N N N N N 5950 120 2 2.06 75951120 13039 106.54 5830 5950 5620 7570 4090 5830 5824.67 0.37 0 298 6050 5940 5850 5740 5650 5895 5695 39 1740 500 3610 10 1 7774326 463 14.30 0.80 12 0.17 416.00 7482.00 13900 20240213 -57.19 5540 20241114 7.40 13900 -57.19 20240213 5540 7.40 20241114 13900 -57.19 20240213 5540 7.40 20241114 1.52 N 419120 500 38 억 28774 N N 0 N 00 N
3 20241203 151306 57 100.00 KOSDAQ 출판.매체 N N N N N 5940 110 2 1.89 74791080 12844 104.94 5830 5940 5620 7570 4090 5830 5823.04 0.37 0 306 6050 5940 5850 5740 5650 5895 5695 39 1740 500 3610 10 1 7774326 462 14.28 0.79 12 0.17 416.00 7482.00 13900 20240213 -57.27 5540 20241114 7.22 13900 -57.27 20240213 5540 7.22 20241114 13900 -57.27 20240213 5540 7.22 20241114 1.52 N 419120 500 38 억 28774 N N 0 N 00 N
4 20241203 141241 57 100.00 KOSDAQ 출판.매체 N N N N N 5790 -40 5 -0.69 32818220 5681 46.42 5830 5830 5620 7570 4090 5830 5776.84 0.37 0 -281 6050 5940 5850 5740 5650 5895 5695 39 1740 500 3610 10 1 7774326 450 13.92 0.77 12 0.07 416.00 7482.00 13900 20240213 -58.35 5540 20241114 4.51 13900 -58.35 20240213 5540 4.51 20241114 13900 -58.35 20240213 5540 4.51 20241114 1.52 N 419120 500 38 억 28774 N N 0 N 00 N
5 20241203 131238 57 100.00 KOSDAQ 출판.매체 N N N N N 5800 -30 5 -0.51 28898640 5005 40.89 5830 5830 5620 7570 4090 5830 5773.95 0.37 0 -281 6050 5940 5850 5740 5650 5895 5695 39 1740 500 3610 10 1 7774326 451 13.94 0.78 12 0.06 416.00 7482.00 13900 20240213 -58.27 5540 20241114 4.69 13900 -58.27 20240213 5540 4.69 20241114 13900 -58.27 20240213 5540 4.69 20241114 1.52 N 419120 500 38 억 28774 N N 0 N 00 N
6 20241203 121301 57 100.00 KOSDAQ 출판.매체 N N N N N 5800 -30 5 -0.51 28730920 4976 40.66 5830 5830 5620 7570 4090 5830 5773.90 0.37 0 -281 6050 5940 5850 5740 5650 5895 5695 39 1740 500 3610 10 1 7774326 451 13.94 0.78 12 0.06 416.00 7482.00 13900 20240213 -58.27 5540 20241114 4.69 13900 -58.27 20240213 5540 4.69 20241114 13900 -58.27 20240213 5540 4.69 20241114 1.52 N 419120 500 38 억 28774 N N 0 N 00 N
7 20241203 111230 57 100.00 KOSDAQ 출판.매체 N N N N N 5790 -40 5 -0.69 28048190 4858 39.69 5830 5830 5620 7570 4090 5830 5773.61 0.37 0 -259 6050 5940 5850 5740 5650 5895 5695 39 1740 500 3610 10 1 7774326 450 13.92 0.77 12 0.06 416.00 7482.00 13900 20240213 -58.35 5540 20241114 4.51 13900 -58.35 20240213 5540 4.51 20241114 13900 -58.35 20240213 5540 4.51 20241114 1.52 N 419120 500 38 억 28774 N N 0 N 00 N
8 20241203 101218 57 100.00 KOSDAQ 출판.매체 N N N N N 5770 -60 5 -1.03 24284850 4205 34.36 5830 5830 5620 7570 4090 5830 5775.23 0.37 0 -234 6050 5940 5850 5740 5650 5895 5695 39 1740 500 3610 10 1 7774326 449 13.87 0.77 12 0.05 416.00 7482.00 13900 20240213 -58.49 5540 20241114 4.15 13900 -58.49 20240213 5540 4.15 20241114 13900 -58.49 20240213 5540 4.15 20241114 1.52 N 419120 500 38 억 28774 N N 0 N 00 N
9 20241203 091206 57 100.00 KOSDAQ 출판.매체 N N N N N 5810 -20 5 -0.34 8555640 1481 12.10 5830 5830 5620 7570 4090 5830 5776.93 0.37 0 -122 6050 5940 5850 5740 5650 5895 5695 39 1740 500 3610 10 1 7774326 452 13.97 0.78 12 0.02 416.00 7482.00 13900 20240213 -58.20 5540 20241114 4.87 13900 -58.20 20240213 5540 4.87 20241114 13900 -58.20 20240213 5540 4.87 20241114 1.52 N 419120 500 38 억 28774 N N 0 N 00 N
10 20241202 161147 57 100.00 KOSDAQ 출판.매체 N N N N N 5830 -140 5 -2.35 71422850 12209 139.72 5900 5960 5760 7760 4180 5970 5850.02 0.39 0 -1370 6183 6076 5973 5866 5763 6025 5815 39 1790 500 3700 10 1 7774326 453 14.01 0.78 12 0.16 416.00 7482.00 13900 20240213 -58.06 5540 20241114 5.23 13900 -58.06 20240213 5540 5.23 20241114 13900 -58.06 20240213 5540 5.23 20241114 1.56 N 419120 500 38 억 30132 N N 0 N 00 N
11 20241202 151401 57 100.00 KOSDAQ 출판.매체 N N N N N 5840 -130 5 -2.18 66935810 11439 130.91 5900 5960 5760 7760 4180 5970 5851.54 0.39 0 -1067 6183 6076 5973 5866 5763 6025 5815 39 1790 500 3700 10 1 7774326 454 14.04 0.78 12 0.15 416.00 7482.00 13900 20240213 -57.99 5540 20241114 5.42 13900 -57.99 20240213 5540 5.42 20241114 13900 -57.99 20240213 5540 5.42 20241114 1.56 N 419120 500 38 억 30132 N N 0 N 00 N
12 20241202 141253 57 100.00 KOSDAQ 출판.매체 N N N N N 5790 -180 5 -3.02 55392630 9447 108.11 5900 5960 5760 7760 4180 5970 5863.52 0.39 0 -934 6183 6076 5973 5866 5763 6025 5815 39 1790 500 3700 10 1 7774326 450 13.92 0.77 12 0.12 416.00 7482.00 13900 20240213 -58.35 5540 20241114 4.51 13900 -58.35 20240213 5540 4.51 20241114 13900 -58.35 20240213 5540 4.51 20241114 1.56 N 419120 500 38 억 30132 N N 0 N 00 N