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
060240/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
20241203,160542,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,427,2,2,0.47,41557329,96361,215.02,425,450,411,552,298,425,431.27,17.01,0,-5709,437,430,424,417,411,434,421,165,127,500,280,1,1,32314179,138,-0.93,0.36,12,0.30,-457.00,1189.00,2005,20231205,-78.70,360,20241121,18.61,1994,-78.59,20240105,360,18.61,20241121,2005,-78.70,20231205,360,18.61,20241121,0.80,N,060240,500,165 억,,5495638,N,N,0,N,00,N
20241203,150602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,429,4,2,0.94,40997342,95052,212.10,425,450,411,552,298,425,431.31,17.01,0,-6066,437,430,424,417,411,434,421,165,127,500,280,1,1,32314179,139,-0.94,0.36,12,0.29,-457.00,1189.00,2005,20231205,-78.60,360,20241121,19.17,1994,-78.49,20240105,360,19.17,20241121,2005,-78.60,20231205,360,19.17,20241121,0.80,N,060240,500,165 억,,5495638,N,N,0,N,00,N
20241203,140549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,425,0,3,0.00,38598366,89470,199.65,425,450,411,552,298,425,431.41,17.01,0,-5962,437,430,424,417,411,434,421,165,127,500,280,1,1,32314179,137,-0.93,0.36,12,0.28,-457.00,1189.00,2005,20231205,-78.80,360,20241121,18.06,1994,-78.69,20240105,360,18.06,20241121,2005,-78.80,20231205,360,18.06,20241121,0.80,N,060240,500,165 억,,5495638,N,N,0,N,00,N
20241203,130550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,421,-4,5,-0.94,34990681,80994,180.73,425,450,411,552,298,425,432.02,17.01,0,-5848,437,430,424,417,411,434,421,165,127,500,280,1,1,32314179,136,-0.92,0.35,12,0.25,-457.00,1189.00,2005,20231205,-79.00,360,20241121,16.94,1994,-78.89,20240105,360,16.94,20241121,2005,-79.00,20231205,360,16.94,20241121,0.80,N,060240,500,165 억,,5495638,N,N,0,N,00,N
20241203,120605,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,431,6,2,1.41,27216093,62743,140.01,425,450,425,552,298,425,433.77,17.01,0,-8219,437,430,424,417,411,434,421,165,127,500,280,1,1,32314179,139,-0.94,0.36,12,0.19,-457.00,1189.00,2005,20231205,-78.50,360,20241121,19.72,1994,-78.39,20240105,360,19.72,20241121,2005,-78.50,20231205,360,19.72,20241121,0.80,N,060240,500,165 억,,5495638,N,N,0,N,00,N
20241203,110547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,431,6,2,1.41,9678816,22043,49.19,425,450,425,552,298,425,439.09,17.01,0,-7714,437,430,424,417,411,434,421,165,127,500,280,1,1,32314179,139,-0.94,0.36,12,0.07,-457.00,1189.00,2005,20231205,-78.50,360,20241121,19.72,1994,-78.39,20240105,360,19.72,20241121,2005,-78.50,20231205,360,19.72,20241121,0.80,N,060240,500,165 억,,5495638,N,N,0,N,00,N
20241203,100536,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,432,7,2,1.65,8480642,19268,43.00,425,450,425,552,298,425,440.14,17.01,0,-8794,437,430,424,417,411,434,421,165,127,500,280,1,1,32314179,140,-0.95,0.36,12,0.06,-457.00,1189.00,2005,20231205,-78.45,360,20241121,20.00,1994,-78.34,20240105,360,20.00,20241121,2005,-78.45,20231205,360,20.00,20241121,0.80,N,060240,500,165 억,,5495638,N,N,0,N,00,N
20241203,090535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,431,6,2,1.41,446991,1046,2.33,425,431,425,552,298,425,427.33,17.01,0,201,437,430,424,417,411,434,421,165,127,500,280,1,1,32314179,139,-0.94,0.36,12,0.00,-457.00,1189.00,2005,20231205,-78.50,360,20241121,19.72,1994,-78.39,20240105,360,19.72,20241121,2005,-78.50,20231205,360,19.72,20241121,0.80,N,060240,500,165 억,,5495638,N,N,0,N,00,N
20241202,160522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,425,4,2,0.95,19070967,44814,33.02,422,431,418,547,295,421,425.56,16.99,0,3841,477,449,432,404,387,440,395,165,126,500,280,1,1,32314179,137,-0.93,0.36,12,0.14,-457.00,1189.00,2005,20231205,-78.80,360,20241121,18.06,1994,-78.69,20240105,360,18.06,20241121,2005,-78.80,20231205,360,18.06,20241121,0.80,N,060240,500,165 억,,5491750,N,N,0,N,00,N
20241202,150557,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,427,6,2,1.43,18845932,44285,32.63,422,431,418,547,295,421,425.56,16.99,0,4256,477,449,432,404,387,440,395,165,126,500,280,1,1,32314179,138,-0.93,0.36,12,0.14,-457.00,1189.00,2005,20231205,-78.70,360,20241121,18.61,1994,-78.59,20240105,360,18.61,20241121,2005,-78.70,20231205,360,18.61,20241121,0.80,N,060240,500,165 억,,5491750,N,N,0,N,00,N
20241202,140545,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,426,5,2,1.19,17365595,40810,30.07,422,431,418,547,295,421,425.52,16.99,0,3088,477,449,432,404,387,440,395,165,126,500,280,1,1,32314179,138,-0.93,0.36,12,0.13,-457.00,1189.00,2005,20231205,-78.75,360,20241121,18.33,1994,-78.64,20240105,360,18.33,20241121,2005,-78.75,20231205,360,18.33,20241121,0.80,N,060240,500,165 억,,5491750,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 160542 57 100.00 KOSDAQ 출판.매체 N N N N N 427 2 2 0.47 41557329 96361 215.02 425 450 411 552 298 425 431.27 17.01 0 -5709 437 430 424 417 411 434 421 165 127 500 280 1 1 32314179 138 -0.93 0.36 12 0.30 -457.00 1189.00 2005 20231205 -78.70 360 20241121 18.61 1994 -78.59 20240105 360 18.61 20241121 2005 -78.70 20231205 360 18.61 20241121 0.80 N 060240 500 165 억 5495638 N N 0 N 00 N
3 20241203 150602 57 100.00 KOSDAQ 출판.매체 N N N N N 429 4 2 0.94 40997342 95052 212.10 425 450 411 552 298 425 431.31 17.01 0 -6066 437 430 424 417 411 434 421 165 127 500 280 1 1 32314179 139 -0.94 0.36 12 0.29 -457.00 1189.00 2005 20231205 -78.60 360 20241121 19.17 1994 -78.49 20240105 360 19.17 20241121 2005 -78.60 20231205 360 19.17 20241121 0.80 N 060240 500 165 억 5495638 N N 0 N 00 N
4 20241203 140549 57 100.00 KOSDAQ 출판.매체 N N N N N 425 0 3 0.00 38598366 89470 199.65 425 450 411 552 298 425 431.41 17.01 0 -5962 437 430 424 417 411 434 421 165 127 500 280 1 1 32314179 137 -0.93 0.36 12 0.28 -457.00 1189.00 2005 20231205 -78.80 360 20241121 18.06 1994 -78.69 20240105 360 18.06 20241121 2005 -78.80 20231205 360 18.06 20241121 0.80 N 060240 500 165 억 5495638 N N 0 N 00 N
5 20241203 130550 57 100.00 KOSDAQ 출판.매체 N N N N N 421 -4 5 -0.94 34990681 80994 180.73 425 450 411 552 298 425 432.02 17.01 0 -5848 437 430 424 417 411 434 421 165 127 500 280 1 1 32314179 136 -0.92 0.35 12 0.25 -457.00 1189.00 2005 20231205 -79.00 360 20241121 16.94 1994 -78.89 20240105 360 16.94 20241121 2005 -79.00 20231205 360 16.94 20241121 0.80 N 060240 500 165 억 5495638 N N 0 N 00 N
6 20241203 120605 57 100.00 KOSDAQ 출판.매체 N N N N N 431 6 2 1.41 27216093 62743 140.01 425 450 425 552 298 425 433.77 17.01 0 -8219 437 430 424 417 411 434 421 165 127 500 280 1 1 32314179 139 -0.94 0.36 12 0.19 -457.00 1189.00 2005 20231205 -78.50 360 20241121 19.72 1994 -78.39 20240105 360 19.72 20241121 2005 -78.50 20231205 360 19.72 20241121 0.80 N 060240 500 165 억 5495638 N N 0 N 00 N
7 20241203 110547 57 100.00 KOSDAQ 출판.매체 N N N N N 431 6 2 1.41 9678816 22043 49.19 425 450 425 552 298 425 439.09 17.01 0 -7714 437 430 424 417 411 434 421 165 127 500 280 1 1 32314179 139 -0.94 0.36 12 0.07 -457.00 1189.00 2005 20231205 -78.50 360 20241121 19.72 1994 -78.39 20240105 360 19.72 20241121 2005 -78.50 20231205 360 19.72 20241121 0.80 N 060240 500 165 억 5495638 N N 0 N 00 N
8 20241203 100536 57 100.00 KOSDAQ 출판.매체 N N N N N 432 7 2 1.65 8480642 19268 43.00 425 450 425 552 298 425 440.14 17.01 0 -8794 437 430 424 417 411 434 421 165 127 500 280 1 1 32314179 140 -0.95 0.36 12 0.06 -457.00 1189.00 2005 20231205 -78.45 360 20241121 20.00 1994 -78.34 20240105 360 20.00 20241121 2005 -78.45 20231205 360 20.00 20241121 0.80 N 060240 500 165 억 5495638 N N 0 N 00 N
9 20241203 090535 57 100.00 KOSDAQ 출판.매체 N N N N N 431 6 2 1.41 446991 1046 2.33 425 431 425 552 298 425 427.33 17.01 0 201 437 430 424 417 411 434 421 165 127 500 280 1 1 32314179 139 -0.94 0.36 12 0.00 -457.00 1189.00 2005 20231205 -78.50 360 20241121 19.72 1994 -78.39 20240105 360 19.72 20241121 2005 -78.50 20231205 360 19.72 20241121 0.80 N 060240 500 165 억 5495638 N N 0 N 00 N
10 20241202 160522 57 100.00 KOSDAQ 출판.매체 N N N N N 425 4 2 0.95 19070967 44814 33.02 422 431 418 547 295 421 425.56 16.99 0 3841 477 449 432 404 387 440 395 165 126 500 280 1 1 32314179 137 -0.93 0.36 12 0.14 -457.00 1189.00 2005 20231205 -78.80 360 20241121 18.06 1994 -78.69 20240105 360 18.06 20241121 2005 -78.80 20231205 360 18.06 20241121 0.80 N 060240 500 165 억 5491750 N N 0 N 00 N
11 20241202 150557 57 100.00 KOSDAQ 출판.매체 N N N N N 427 6 2 1.43 18845932 44285 32.63 422 431 418 547 295 421 425.56 16.99 0 4256 477 449 432 404 387 440 395 165 126 500 280 1 1 32314179 138 -0.93 0.36 12 0.14 -457.00 1189.00 2005 20231205 -78.70 360 20241121 18.61 1994 -78.59 20240105 360 18.61 20241121 2005 -78.70 20231205 360 18.61 20241121 0.80 N 060240 500 165 억 5491750 N N 0 N 00 N
12 20241202 140545 57 100.00 KOSDAQ 출판.매체 N N N N N 426 5 2 1.19 17365595 40810 30.07 422 431 418 547 295 421 425.52 16.99 0 3088 477 449 432 404 387 440 395 165 126 500 280 1 1 32314179 138 -0.93 0.36 12 0.13 -457.00 1189.00 2005 20231205 -78.75 360 20241121 18.33 1994 -78.64 20240105 360 18.33 20241121 2005 -78.75 20231205 360 18.33 20241121 0.80 N 060240 500 165 억 5491750 N N 0 N 00 N