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
060850/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
20241203,160546,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,70,2,1.08,34451200,5308,92.98,6460,6550,6450,8420,4540,6480,6490.45,10.34,0,-1426,6726,6602,6536,6412,6346,6570,6380,41,1940,500,4400,10,1,8131000,533,14.15,1.16,12,0.07,463.00,5665.00,11270,20240405,-41.88,6340,20241114,3.31,11270,-41.88,20240405,6340,3.31,20241114,11270,-41.88,20240405,6340,3.31,20241114,0.34,N,060850,500,40 억,,840865,N,N,0,N,00,N
20241203,150606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,70,2,1.08,32835420,5061,88.65,6460,6550,6450,8420,4540,6480,6487.95,10.34,0,-1405,6726,6602,6536,6412,6346,6570,6380,41,1940,500,4400,10,1,8131000,533,14.15,1.16,12,0.06,463.00,5665.00,11270,20240405,-41.88,6340,20241114,3.31,11270,-41.88,20240405,6340,3.31,20241114,11270,-41.88,20240405,6340,3.31,20241114,0.34,N,060850,500,40 억,,840865,N,N,0,N,00,N
20241203,140552,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6520,40,2,0.62,31020090,4783,83.78,6460,6550,6450,8420,4540,6480,6485.50,10.34,0,-1370,6726,6602,6536,6412,6346,6570,6380,41,1940,500,4400,10,1,8131000,530,14.08,1.15,12,0.06,463.00,5665.00,11270,20240405,-42.15,6340,20241114,2.84,11270,-42.15,20240405,6340,2.84,20241114,11270,-42.15,20240405,6340,2.84,20241114,0.34,N,060850,500,40 억,,840865,N,N,0,N,00,N
20241203,130554,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6480,0,3,0.00,17905320,2763,48.40,6460,6510,6450,8420,4540,6480,6480.39,10.34,0,-198,6726,6602,6536,6412,6346,6570,6380,41,1940,500,4400,10,1,8131000,527,14.00,1.14,12,0.03,463.00,5665.00,11270,20240405,-42.50,6340,20241114,2.21,11270,-42.50,20240405,6340,2.21,20241114,11270,-42.50,20240405,6340,2.21,20241114,0.34,N,060850,500,40 억,,840865,N,N,0,N,00,N
20241203,120608,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6480,0,3,0.00,11641230,1795,31.44,6460,6500,6460,8420,4540,6480,6485.39,10.34,0,-198,6726,6602,6536,6412,6346,6570,6380,41,1940,500,4400,10,1,8131000,527,14.00,1.14,12,0.02,463.00,5665.00,11270,20240405,-42.50,6340,20241114,2.21,11270,-42.50,20240405,6340,2.21,20241114,11270,-42.50,20240405,6340,2.21,20241114,0.34,N,060850,500,40 억,,840865,N,N,0,N,00,N
20241203,110550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6480,0,3,0.00,5535100,855,14.98,6460,6490,6460,8420,4540,6480,6473.73,10.34,0,-82,6726,6602,6536,6412,6346,6570,6380,41,1940,500,4400,10,1,8131000,527,14.00,1.14,12,0.01,463.00,5665.00,11270,20240405,-42.50,6340,20241114,2.21,11270,-42.50,20240405,6340,2.21,20241114,11270,-42.50,20240405,6340,2.21,20241114,0.34,N,060850,500,40 억,,840865,N,N,0,N,00,N
20241203,100540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6490,10,2,0.15,4810160,743,13.01,6460,6490,6460,8420,4540,6480,6473.89,10.34,0,-80,6726,6602,6536,6412,6346,6570,6380,41,1940,500,4400,10,1,8131000,528,14.02,1.15,12,0.01,463.00,5665.00,11270,20240405,-42.41,6340,20241114,2.37,11270,-42.41,20240405,6340,2.37,20241114,11270,-42.41,20240405,6340,2.37,20241114,0.34,N,060850,500,40 억,,840865,N,N,0,N,00,N
20241203,090539,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6470,-10,5,-0.15,1343930,208,3.64,6460,6470,6460,8420,4540,6480,6460.25,10.34,0,-47,6726,6602,6536,6412,6346,6570,6380,41,1940,500,4400,10,1,8131000,526,13.97,1.14,12,0.00,463.00,5665.00,11270,20240405,-42.59,6340,20241114,2.05,11270,-42.59,20240405,6340,2.05,20241114,11270,-42.59,20240405,6340,2.05,20241114,0.34,N,060850,500,40 억,,840865,N,N,0,N,00,N
20241202,160525,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6480,-210,5,-3.14,37247970,5709,934.37,6630,6660,6470,8690,4690,6690,6524.43,10.35,0,-703,6776,6732,6666,6622,6556,6700,6590,41,2000,500,4540,10,1,8131000,527,14.00,1.14,12,0.07,463.00,5665.00,11270,20240405,-42.50,6340,20241114,2.21,11270,-42.50,20240405,6340,2.21,20241114,11270,-42.50,20240405,6340,2.21,20241114,0.35,N,060850,500,40 억,,841568,N,N,0,N,00,N
20241202,150600,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6540,-150,5,-2.24,33037530,5063,828.64,6630,6660,6470,8690,4690,6690,6525.29,10.35,0,-287,6776,6732,6666,6622,6556,6700,6590,41,2000,500,4540,10,1,8131000,532,14.13,1.15,12,0.06,463.00,5665.00,11270,20240405,-41.97,6340,20241114,3.15,11270,-41.97,20240405,6340,3.15,20241114,11270,-41.97,20240405,6340,3.15,20241114,0.35,N,060850,500,40 억,,841568,N,N,0,N,00,N
20241202,140550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6570,-120,5,-1.79,32626750,5000,818.33,6630,6660,6470,8690,4690,6690,6525.35,10.35,0,-230,6776,6732,6666,6622,6556,6700,6590,41,2000,500,4540,10,1,8131000,534,14.19,1.16,12,0.06,463.00,5665.00,11270,20240405,-41.70,6340,20241114,3.63,11270,-41.70,20240405,6340,3.63,20241114,11270,-41.70,20240405,6340,3.63,20241114,0.35,N,060850,500,40 억,,841568,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 160546 57 100.00 KOSDAQ 출판.매체 N N N N N 6550 70 2 1.08 34451200 5308 92.98 6460 6550 6450 8420 4540 6480 6490.45 10.34 0 -1426 6726 6602 6536 6412 6346 6570 6380 41 1940 500 4400 10 1 8131000 533 14.15 1.16 12 0.07 463.00 5665.00 11270 20240405 -41.88 6340 20241114 3.31 11270 -41.88 20240405 6340 3.31 20241114 11270 -41.88 20240405 6340 3.31 20241114 0.34 N 060850 500 40 억 840865 N N 0 N 00 N
3 20241203 150606 57 100.00 KOSDAQ 출판.매체 N N N N N 6550 70 2 1.08 32835420 5061 88.65 6460 6550 6450 8420 4540 6480 6487.95 10.34 0 -1405 6726 6602 6536 6412 6346 6570 6380 41 1940 500 4400 10 1 8131000 533 14.15 1.16 12 0.06 463.00 5665.00 11270 20240405 -41.88 6340 20241114 3.31 11270 -41.88 20240405 6340 3.31 20241114 11270 -41.88 20240405 6340 3.31 20241114 0.34 N 060850 500 40 억 840865 N N 0 N 00 N
4 20241203 140552 57 100.00 KOSDAQ 출판.매체 N N N N N 6520 40 2 0.62 31020090 4783 83.78 6460 6550 6450 8420 4540 6480 6485.50 10.34 0 -1370 6726 6602 6536 6412 6346 6570 6380 41 1940 500 4400 10 1 8131000 530 14.08 1.15 12 0.06 463.00 5665.00 11270 20240405 -42.15 6340 20241114 2.84 11270 -42.15 20240405 6340 2.84 20241114 11270 -42.15 20240405 6340 2.84 20241114 0.34 N 060850 500 40 억 840865 N N 0 N 00 N
5 20241203 130554 57 100.00 KOSDAQ 출판.매체 N N N N N 6480 0 3 0.00 17905320 2763 48.40 6460 6510 6450 8420 4540 6480 6480.39 10.34 0 -198 6726 6602 6536 6412 6346 6570 6380 41 1940 500 4400 10 1 8131000 527 14.00 1.14 12 0.03 463.00 5665.00 11270 20240405 -42.50 6340 20241114 2.21 11270 -42.50 20240405 6340 2.21 20241114 11270 -42.50 20240405 6340 2.21 20241114 0.34 N 060850 500 40 억 840865 N N 0 N 00 N
6 20241203 120608 57 100.00 KOSDAQ 출판.매체 N N N N N 6480 0 3 0.00 11641230 1795 31.44 6460 6500 6460 8420 4540 6480 6485.39 10.34 0 -198 6726 6602 6536 6412 6346 6570 6380 41 1940 500 4400 10 1 8131000 527 14.00 1.14 12 0.02 463.00 5665.00 11270 20240405 -42.50 6340 20241114 2.21 11270 -42.50 20240405 6340 2.21 20241114 11270 -42.50 20240405 6340 2.21 20241114 0.34 N 060850 500 40 억 840865 N N 0 N 00 N
7 20241203 110550 57 100.00 KOSDAQ 출판.매체 N N N N N 6480 0 3 0.00 5535100 855 14.98 6460 6490 6460 8420 4540 6480 6473.73 10.34 0 -82 6726 6602 6536 6412 6346 6570 6380 41 1940 500 4400 10 1 8131000 527 14.00 1.14 12 0.01 463.00 5665.00 11270 20240405 -42.50 6340 20241114 2.21 11270 -42.50 20240405 6340 2.21 20241114 11270 -42.50 20240405 6340 2.21 20241114 0.34 N 060850 500 40 억 840865 N N 0 N 00 N
8 20241203 100540 57 100.00 KOSDAQ 출판.매체 N N N N N 6490 10 2 0.15 4810160 743 13.01 6460 6490 6460 8420 4540 6480 6473.89 10.34 0 -80 6726 6602 6536 6412 6346 6570 6380 41 1940 500 4400 10 1 8131000 528 14.02 1.15 12 0.01 463.00 5665.00 11270 20240405 -42.41 6340 20241114 2.37 11270 -42.41 20240405 6340 2.37 20241114 11270 -42.41 20240405 6340 2.37 20241114 0.34 N 060850 500 40 억 840865 N N 0 N 00 N
9 20241203 090539 57 100.00 KOSDAQ 출판.매체 N N N N N 6470 -10 5 -0.15 1343930 208 3.64 6460 6470 6460 8420 4540 6480 6460.25 10.34 0 -47 6726 6602 6536 6412 6346 6570 6380 41 1940 500 4400 10 1 8131000 526 13.97 1.14 12 0.00 463.00 5665.00 11270 20240405 -42.59 6340 20241114 2.05 11270 -42.59 20240405 6340 2.05 20241114 11270 -42.59 20240405 6340 2.05 20241114 0.34 N 060850 500 40 억 840865 N N 0 N 00 N
10 20241202 160525 57 100.00 KOSDAQ 출판.매체 N N N N N 6480 -210 5 -3.14 37247970 5709 934.37 6630 6660 6470 8690 4690 6690 6524.43 10.35 0 -703 6776 6732 6666 6622 6556 6700 6590 41 2000 500 4540 10 1 8131000 527 14.00 1.14 12 0.07 463.00 5665.00 11270 20240405 -42.50 6340 20241114 2.21 11270 -42.50 20240405 6340 2.21 20241114 11270 -42.50 20240405 6340 2.21 20241114 0.35 N 060850 500 40 억 841568 N N 0 N 00 N
11 20241202 150600 57 100.00 KOSDAQ 출판.매체 N N N N N 6540 -150 5 -2.24 33037530 5063 828.64 6630 6660 6470 8690 4690 6690 6525.29 10.35 0 -287 6776 6732 6666 6622 6556 6700 6590 41 2000 500 4540 10 1 8131000 532 14.13 1.15 12 0.06 463.00 5665.00 11270 20240405 -41.97 6340 20241114 3.15 11270 -41.97 20240405 6340 3.15 20241114 11270 -41.97 20240405 6340 3.15 20241114 0.35 N 060850 500 40 억 841568 N N 0 N 00 N
12 20241202 140550 57 100.00 KOSDAQ 출판.매체 N N N N N 6570 -120 5 -1.79 32626750 5000 818.33 6630 6660 6470 8690 4690 6690 6525.35 10.35 0 -230 6776 6732 6666 6622 6556 6700 6590 41 2000 500 4540 10 1 8131000 534 14.19 1.16 12 0.06 463.00 5665.00 11270 20240405 -41.70 6340 20241114 3.63 11270 -41.70 20240405 6340 3.63 20241114 11270 -41.70 20240405 6340 3.63 20241114 0.35 N 060850 500 40 억 841568 N N 0 N 00 N