ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030960/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
20241210,160400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9840,-280,5,-2.77,6519940530,654034,20.53,9710,10410,9670,13150,7090,10120,9968.76,0.04,0,35826,11693,10906,9953,9166,8213,11300,9560,80,3030,500,6670,10,1,15980000,1572,35.40,0.82,06,4.09,278.00,11947.00,14800,20240117,-33.51,8020,20241115,22.69,14800,-33.51,20240117,8020,22.69,20241115,14800,-33.51,20240117,8020,22.69,20241115,0.53,N,030960,500,79 억,,6852,N,N,0,N,00,N
20241210,150400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9770,-350,5,-3.46,6319080740,633546,19.88,9710,10410,9670,13150,7090,10120,9974.03,0.04,0,33645,11693,10906,9953,9166,8213,11300,9560,80,3030,500,6670,10,1,15980000,1561,35.14,0.82,06,3.96,278.00,11947.00,14800,20240117,-33.99,8020,20241115,21.82,14800,-33.99,20240117,8020,21.82,20241115,14800,-33.99,20240117,8020,21.82,20241115,0.53,N,030960,500,79 억,,6852,N,N,0,N,00,N
20241210,140400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9910,-210,5,-2.08,5603692000,560207,17.58,9710,10410,9680,13150,7090,10120,10002.79,0.04,0,23929,11693,10906,9953,9166,8213,11300,9560,80,3030,500,6670,10,1,15980000,1584,35.65,0.83,06,3.51,278.00,11947.00,14800,20240117,-33.04,8020,20241115,23.57,14800,-33.04,20240117,8020,23.57,20241115,14800,-33.04,20240117,8020,23.57,20241115,0.53,N,030960,500,79 억,,6852,N,N,0,N,00,N
20241210,130359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9960,-160,5,-1.58,5102029190,509435,15.99,9710,10410,9680,13150,7090,10120,10014.97,0.04,0,21772,11693,10906,9953,9166,8213,11300,9560,80,3030,500,6670,10,1,15980000,1592,35.83,0.83,06,3.19,278.00,11947.00,14800,20240117,-32.70,8020,20241115,24.19,14800,-32.70,20240117,8020,24.19,20241115,14800,-32.70,20240117,8020,24.19,20241115,0.53,N,030960,500,79 억,,6852,N,N,0,N,00,N
20241210,120359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10060,-60,5,-0.59,4658353630,465131,14.60,9710,10410,9680,13150,7090,10120,10015.03,0.04,0,24499,11693,10906,9953,9166,8213,11300,9560,80,3030,500,6670,10,1,15980000,1608,36.19,0.84,06,2.91,278.00,11947.00,14800,20240117,-32.03,8020,20241115,25.44,14800,-32.03,20240117,8020,25.44,20241115,14800,-32.03,20240117,8020,25.44,20241115,0.53,N,030960,500,79 억,,6852,N,N,0,N,00,N
20241210,110359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10100,-20,5,-0.20,3956250420,395084,12.40,9710,10410,9680,13150,7090,10120,10013.56,0.04,0,19398,11693,10906,9953,9166,8213,11300,9560,80,3030,500,6670,10,1,15980000,1614,36.33,0.85,06,2.47,278.00,11947.00,14800,20240117,-31.76,8020,20241115,25.94,14800,-31.76,20240117,8020,25.94,20241115,14800,-31.76,20240117,8020,25.94,20241115,0.53,N,030960,500,79 억,,6852,N,N,0,N,00,N
20241210,100359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10040,-80,5,-0.79,2238680720,226083,7.10,9710,10140,9680,13150,7090,10120,9901.55,0.04,0,26254,11693,10906,9953,9166,8213,11300,9560,80,3030,500,6670,10,1,15980000,1604,36.12,0.84,06,1.41,278.00,11947.00,14800,20240117,-32.16,8020,20241115,25.19,14800,-32.16,20240117,8020,25.19,20241115,14800,-32.16,20240117,8020,25.19,20241115,0.53,N,030960,500,79 억,,6852,N,N,0,N,00,N
20241210,090402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9700,-420,5,-4.15,544735790,55628,1.75,9710,10000,9700,13150,7090,10120,9789.49,0.04,0,3942,11693,10906,9953,9166,8213,11300,9560,80,3030,500,6670,10,1,15980000,1550,34.89,0.81,06,0.35,278.00,11947.00,14800,20240117,-34.46,8020,20241115,20.95,14800,-34.46,20240117,8020,20.95,20241115,14800,-34.46,20240117,8020,20.95,20241115,0.53,N,030960,500,79 억,,6852,N,N,0,N,00,N
20241209,160357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10120,1410,2,16.19,31695392140,3153999,204.67,9300,10740,9000,11320,6100,8710,10049.26,0.10,0,-8296,10830,9770,9030,7970,7230,10300,8500,80,2610,500,5740,10,1,15980000,1617,36.40,0.85,06,19.74,278.00,11947.00,14800,20240117,-31.62,8020,20241115,26.18,14800,-31.62,20240117,8020,26.18,20241115,14800,-31.62,20240117,8020,26.18,20241115,0.53,N,030960,500,79 억,,15359,N,N,0,N,00,N
20241209,150400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10170,1460,2,16.76,30125290440,2998104,194.56,9300,10740,9000,11320,6100,8710,10048.11,0.10,0,-11292,10830,9770,9030,7970,7230,10300,8500,80,2610,500,5740,10,1,15980000,1625,36.58,0.85,06,18.76,278.00,11947.00,14800,20240117,-31.28,8020,20241115,26.81,14800,-31.28,20240117,8020,26.81,20241115,14800,-31.28,20240117,8020,26.81,20241115,0.53,N,030960,500,79 억,,15359,N,N,0,N,00,N
20241209,140359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10190,1480,2,16.99,22844394800,2303364,149.47,9300,10560,9000,11320,6100,8710,9917.84,0.10,0,-11854,10830,9770,9030,7970,7230,10300,8500,80,2610,500,5740,10,1,15980000,1628,36.65,0.85,06,14.41,278.00,11947.00,14800,20240117,-31.15,8020,20241115,27.06,14800,-31.15,20240117,8020,27.06,20241115,14800,-31.15,20240117,8020,27.06,20241115,0.53,N,030960,500,79 억,,15359,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 20241210 160400 57 100.00 KOSDAQ 출판.매체 N N N N N 9840 -280 5 -2.77 6519940530 654034 20.53 9710 10410 9670 13150 7090 10120 9968.76 0.04 0 35826 11693 10906 9953 9166 8213 11300 9560 80 3030 500 6670 10 1 15980000 1572 35.40 0.82 06 4.09 278.00 11947.00 14800 20240117 -33.51 8020 20241115 22.69 14800 -33.51 20240117 8020 22.69 20241115 14800 -33.51 20240117 8020 22.69 20241115 0.53 N 030960 500 79 억 6852 N N 0 N 00 N
3 20241210 150400 57 100.00 KOSDAQ 출판.매체 N N N N N 9770 -350 5 -3.46 6319080740 633546 19.88 9710 10410 9670 13150 7090 10120 9974.03 0.04 0 33645 11693 10906 9953 9166 8213 11300 9560 80 3030 500 6670 10 1 15980000 1561 35.14 0.82 06 3.96 278.00 11947.00 14800 20240117 -33.99 8020 20241115 21.82 14800 -33.99 20240117 8020 21.82 20241115 14800 -33.99 20240117 8020 21.82 20241115 0.53 N 030960 500 79 억 6852 N N 0 N 00 N
4 20241210 140400 57 100.00 KOSDAQ 출판.매체 N N N N N 9910 -210 5 -2.08 5603692000 560207 17.58 9710 10410 9680 13150 7090 10120 10002.79 0.04 0 23929 11693 10906 9953 9166 8213 11300 9560 80 3030 500 6670 10 1 15980000 1584 35.65 0.83 06 3.51 278.00 11947.00 14800 20240117 -33.04 8020 20241115 23.57 14800 -33.04 20240117 8020 23.57 20241115 14800 -33.04 20240117 8020 23.57 20241115 0.53 N 030960 500 79 억 6852 N N 0 N 00 N
5 20241210 130359 57 100.00 KOSDAQ 출판.매체 N N N N N 9960 -160 5 -1.58 5102029190 509435 15.99 9710 10410 9680 13150 7090 10120 10014.97 0.04 0 21772 11693 10906 9953 9166 8213 11300 9560 80 3030 500 6670 10 1 15980000 1592 35.83 0.83 06 3.19 278.00 11947.00 14800 20240117 -32.70 8020 20241115 24.19 14800 -32.70 20240117 8020 24.19 20241115 14800 -32.70 20240117 8020 24.19 20241115 0.53 N 030960 500 79 억 6852 N N 0 N 00 N
6 20241210 120359 57 100.00 KOSDAQ 출판.매체 N N N N N 10060 -60 5 -0.59 4658353630 465131 14.60 9710 10410 9680 13150 7090 10120 10015.03 0.04 0 24499 11693 10906 9953 9166 8213 11300 9560 80 3030 500 6670 10 1 15980000 1608 36.19 0.84 06 2.91 278.00 11947.00 14800 20240117 -32.03 8020 20241115 25.44 14800 -32.03 20240117 8020 25.44 20241115 14800 -32.03 20240117 8020 25.44 20241115 0.53 N 030960 500 79 억 6852 N N 0 N 00 N
7 20241210 110359 57 100.00 KOSDAQ 출판.매체 N N N N N 10100 -20 5 -0.20 3956250420 395084 12.40 9710 10410 9680 13150 7090 10120 10013.56 0.04 0 19398 11693 10906 9953 9166 8213 11300 9560 80 3030 500 6670 10 1 15980000 1614 36.33 0.85 06 2.47 278.00 11947.00 14800 20240117 -31.76 8020 20241115 25.94 14800 -31.76 20240117 8020 25.94 20241115 14800 -31.76 20240117 8020 25.94 20241115 0.53 N 030960 500 79 억 6852 N N 0 N 00 N
8 20241210 100359 57 100.00 KOSDAQ 출판.매체 N N N N N 10040 -80 5 -0.79 2238680720 226083 7.10 9710 10140 9680 13150 7090 10120 9901.55 0.04 0 26254 11693 10906 9953 9166 8213 11300 9560 80 3030 500 6670 10 1 15980000 1604 36.12 0.84 06 1.41 278.00 11947.00 14800 20240117 -32.16 8020 20241115 25.19 14800 -32.16 20240117 8020 25.19 20241115 14800 -32.16 20240117 8020 25.19 20241115 0.53 N 030960 500 79 억 6852 N N 0 N 00 N
9 20241210 090402 57 100.00 KOSDAQ 출판.매체 N N N N N 9700 -420 5 -4.15 544735790 55628 1.75 9710 10000 9700 13150 7090 10120 9789.49 0.04 0 3942 11693 10906 9953 9166 8213 11300 9560 80 3030 500 6670 10 1 15980000 1550 34.89 0.81 06 0.35 278.00 11947.00 14800 20240117 -34.46 8020 20241115 20.95 14800 -34.46 20240117 8020 20.95 20241115 14800 -34.46 20240117 8020 20.95 20241115 0.53 N 030960 500 79 억 6852 N N 0 N 00 N
10 20241209 160357 57 100.00 KOSDAQ 출판.매체 N N N N N 10120 1410 2 16.19 31695392140 3153999 204.67 9300 10740 9000 11320 6100 8710 10049.26 0.10 0 -8296 10830 9770 9030 7970 7230 10300 8500 80 2610 500 5740 10 1 15980000 1617 36.40 0.85 06 19.74 278.00 11947.00 14800 20240117 -31.62 8020 20241115 26.18 14800 -31.62 20240117 8020 26.18 20241115 14800 -31.62 20240117 8020 26.18 20241115 0.53 N 030960 500 79 억 15359 N N 0 N 00 N
11 20241209 150400 57 100.00 KOSDAQ 출판.매체 N N N N N 10170 1460 2 16.76 30125290440 2998104 194.56 9300 10740 9000 11320 6100 8710 10048.11 0.10 0 -11292 10830 9770 9030 7970 7230 10300 8500 80 2610 500 5740 10 1 15980000 1625 36.58 0.85 06 18.76 278.00 11947.00 14800 20240117 -31.28 8020 20241115 26.81 14800 -31.28 20240117 8020 26.81 20241115 14800 -31.28 20240117 8020 26.81 20241115 0.53 N 030960 500 79 억 15359 N N 0 N 00 N
12 20241209 140359 57 100.00 KOSDAQ 출판.매체 N N N N N 10190 1480 2 16.99 22844394800 2303364 149.47 9300 10560 9000 11320 6100 8710 9917.84 0.10 0 -11854 10830 9770 9030 7970 7230 10300 8500 80 2610 500 5740 10 1 15980000 1628 36.65 0.85 06 14.41 278.00 11947.00 14800 20240117 -31.15 8020 20241115 27.06 14800 -31.15 20240117 8020 27.06 20241115 14800 -31.15 20240117 8020 27.06 20241115 0.53 N 030960 500 79 억 15359 N N 0 N 00 N