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
153460/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
20241203,160833,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6430,-40,5,-0.62,14707770,2342,400.34,6470,6470,6190,8410,4530,6470,6280.00,0.00,0,0,6583,6526,6443,6386,6303,6555,6415,33,1940,500,4650,10,1,6530014,420,-29.23,1.31,12,0.04,-220.00,4922.00,8730,20240112,-26.35,5850,20240906,9.91,8730,-26.35,20240112,5850,9.91,20240906,8730,-26.35,20240112,5850,9.91,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241203,150905,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6270,-200,5,-3.09,10626610,1702,290.94,6470,6470,6190,8410,4530,6470,6243.60,0.00,0,33,6583,6526,6443,6386,6303,6555,6415,33,1940,500,4650,10,1,6530014,409,-28.50,1.27,12,0.03,-220.00,4922.00,8730,20240112,-28.18,5850,20240906,7.18,8730,-28.18,20240112,5850,7.18,20240906,8730,-28.18,20240112,5850,7.18,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241203,140851,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6270,-200,5,-3.09,10187710,1632,278.97,6470,6470,6190,8410,4530,6470,6242.47,0.00,0,103,6583,6526,6443,6386,6303,6555,6415,33,1940,500,4650,10,1,6530014,409,-28.50,1.27,12,0.02,-220.00,4922.00,8730,20240112,-28.18,5850,20240906,7.18,8730,-28.18,20240112,5850,7.18,20240906,8730,-28.18,20240112,5850,7.18,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241203,130853,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6240,-230,5,-3.55,10118740,1621,277.09,6470,6470,6190,8410,4530,6470,6242.28,0.00,0,104,6583,6526,6443,6386,6303,6555,6415,33,1940,500,4650,10,1,6530014,407,-28.36,1.27,12,0.02,-220.00,4922.00,8730,20240112,-28.52,5850,20240906,6.67,8730,-28.52,20240112,5850,6.67,20240906,8730,-28.52,20240112,5850,6.67,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241203,120903,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6380,-90,5,-1.39,587410,92,15.73,6470,6470,6380,8410,4530,6470,6384.89,0.00,0,0,6583,6526,6443,6386,6303,6555,6415,33,1940,500,4650,10,1,6530014,417,-29.00,1.30,12,0.00,-220.00,4922.00,8730,20240112,-26.92,5850,20240906,9.06,8730,-26.92,20240112,5850,9.06,20240906,8730,-26.92,20240112,5850,9.06,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241203,110844,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6380,-90,5,-1.39,523610,82,14.02,6470,6470,6380,8410,4530,6470,6385.49,0.00,0,0,6583,6526,6443,6386,6303,6555,6415,33,1940,500,4650,10,1,6530014,417,-29.00,1.30,12,0.00,-220.00,4922.00,8730,20240112,-26.92,5850,20240906,9.06,8730,-26.92,20240112,5850,9.06,20240906,8730,-26.92,20240112,5850,9.06,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241203,100831,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6380,-90,5,-1.39,523610,82,14.02,6470,6470,6380,8410,4530,6470,6385.49,0.00,0,0,6583,6526,6443,6386,6303,6555,6415,33,1940,500,4650,10,1,6530014,417,-29.00,1.30,12,0.00,-220.00,4922.00,8730,20240112,-26.92,5850,20240906,9.06,8730,-26.92,20240112,5850,9.06,20240906,8730,-26.92,20240112,5850,9.06,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241203,090822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6380,-90,5,-1.39,121670,19,3.25,6470,6470,6380,8410,4530,6470,6403.68,0.00,0,0,6583,6526,6443,6386,6303,6555,6415,33,1940,500,4650,10,1,6530014,417,-29.00,1.30,12,0.00,-220.00,4922.00,8730,20240112,-26.92,5850,20240906,9.06,8730,-26.92,20240112,5850,9.06,20240906,8730,-26.92,20240112,5850,9.06,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241202,160811,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6470,-30,5,-0.46,3762850,585,39.24,6420,6500,6360,8450,4550,6500,6432.22,0.00,0,0,6700,6600,6500,6400,6300,6550,6350,33,1950,500,4680,10,1,6530014,422,-29.41,1.31,12,0.01,-220.00,4922.00,8730,20240112,-25.89,5850,20240906,10.60,8730,-25.89,20240112,5850,10.60,20240906,8730,-25.89,20240112,5850,10.60,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241202,150914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6460,-40,5,-0.62,2792350,435,29.18,6420,6500,6360,8450,4550,6500,6419.20,0.00,0,0,6700,6600,6500,6400,6300,6550,6350,33,1950,500,4680,10,1,6530014,422,-29.36,1.31,12,0.01,-220.00,4922.00,8730,20240112,-26.00,5850,20240906,10.43,8730,-26.00,20240112,5850,10.43,20240906,8730,-26.00,20240112,5850,10.43,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241202,140830,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6360,-140,5,-2.15,2779450,433,29.04,6420,6500,6360,8450,4550,6500,6419.05,0.00,0,0,6700,6600,6500,6400,6300,6550,6350,33,1950,500,4680,10,1,6530014,415,-28.91,1.29,12,0.01,-220.00,4922.00,8730,20240112,-27.15,5850,20240906,8.72,8730,-27.15,20240112,5850,8.72,20240906,8730,-27.15,20240112,5850,8.72,20240906,0.05,N,153460,500,32 억,,0,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 160833 57 100.00 KOSDAQ 출판.매체 N N N N N 6430 -40 5 -0.62 14707770 2342 400.34 6470 6470 6190 8410 4530 6470 6280.00 0.00 0 0 6583 6526 6443 6386 6303 6555 6415 33 1940 500 4650 10 1 6530014 420 -29.23 1.31 12 0.04 -220.00 4922.00 8730 20240112 -26.35 5850 20240906 9.91 8730 -26.35 20240112 5850 9.91 20240906 8730 -26.35 20240112 5850 9.91 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
3 20241203 150905 57 100.00 KOSDAQ 출판.매체 N N N N N 6270 -200 5 -3.09 10626610 1702 290.94 6470 6470 6190 8410 4530 6470 6243.60 0.00 0 33 6583 6526 6443 6386 6303 6555 6415 33 1940 500 4650 10 1 6530014 409 -28.50 1.27 12 0.03 -220.00 4922.00 8730 20240112 -28.18 5850 20240906 7.18 8730 -28.18 20240112 5850 7.18 20240906 8730 -28.18 20240112 5850 7.18 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
4 20241203 140851 57 100.00 KOSDAQ 출판.매체 N N N N N 6270 -200 5 -3.09 10187710 1632 278.97 6470 6470 6190 8410 4530 6470 6242.47 0.00 0 103 6583 6526 6443 6386 6303 6555 6415 33 1940 500 4650 10 1 6530014 409 -28.50 1.27 12 0.02 -220.00 4922.00 8730 20240112 -28.18 5850 20240906 7.18 8730 -28.18 20240112 5850 7.18 20240906 8730 -28.18 20240112 5850 7.18 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
5 20241203 130853 57 100.00 KOSDAQ 출판.매체 N N N N N 6240 -230 5 -3.55 10118740 1621 277.09 6470 6470 6190 8410 4530 6470 6242.28 0.00 0 104 6583 6526 6443 6386 6303 6555 6415 33 1940 500 4650 10 1 6530014 407 -28.36 1.27 12 0.02 -220.00 4922.00 8730 20240112 -28.52 5850 20240906 6.67 8730 -28.52 20240112 5850 6.67 20240906 8730 -28.52 20240112 5850 6.67 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
6 20241203 120903 57 100.00 KOSDAQ 출판.매체 N N N N N 6380 -90 5 -1.39 587410 92 15.73 6470 6470 6380 8410 4530 6470 6384.89 0.00 0 0 6583 6526 6443 6386 6303 6555 6415 33 1940 500 4650 10 1 6530014 417 -29.00 1.30 12 0.00 -220.00 4922.00 8730 20240112 -26.92 5850 20240906 9.06 8730 -26.92 20240112 5850 9.06 20240906 8730 -26.92 20240112 5850 9.06 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
7 20241203 110844 57 100.00 KOSDAQ 출판.매체 N N N N N 6380 -90 5 -1.39 523610 82 14.02 6470 6470 6380 8410 4530 6470 6385.49 0.00 0 0 6583 6526 6443 6386 6303 6555 6415 33 1940 500 4650 10 1 6530014 417 -29.00 1.30 12 0.00 -220.00 4922.00 8730 20240112 -26.92 5850 20240906 9.06 8730 -26.92 20240112 5850 9.06 20240906 8730 -26.92 20240112 5850 9.06 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
8 20241203 100831 57 100.00 KOSDAQ 출판.매체 N N N N N 6380 -90 5 -1.39 523610 82 14.02 6470 6470 6380 8410 4530 6470 6385.49 0.00 0 0 6583 6526 6443 6386 6303 6555 6415 33 1940 500 4650 10 1 6530014 417 -29.00 1.30 12 0.00 -220.00 4922.00 8730 20240112 -26.92 5850 20240906 9.06 8730 -26.92 20240112 5850 9.06 20240906 8730 -26.92 20240112 5850 9.06 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
9 20241203 090822 57 100.00 KOSDAQ 출판.매체 N N N N N 6380 -90 5 -1.39 121670 19 3.25 6470 6470 6380 8410 4530 6470 6403.68 0.00 0 0 6583 6526 6443 6386 6303 6555 6415 33 1940 500 4650 10 1 6530014 417 -29.00 1.30 12 0.00 -220.00 4922.00 8730 20240112 -26.92 5850 20240906 9.06 8730 -26.92 20240112 5850 9.06 20240906 8730 -26.92 20240112 5850 9.06 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
10 20241202 160811 57 100.00 KOSDAQ 출판.매체 N N N N N 6470 -30 5 -0.46 3762850 585 39.24 6420 6500 6360 8450 4550 6500 6432.22 0.00 0 0 6700 6600 6500 6400 6300 6550 6350 33 1950 500 4680 10 1 6530014 422 -29.41 1.31 12 0.01 -220.00 4922.00 8730 20240112 -25.89 5850 20240906 10.60 8730 -25.89 20240112 5850 10.60 20240906 8730 -25.89 20240112 5850 10.60 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
11 20241202 150914 57 100.00 KOSDAQ 출판.매체 N N N N N 6460 -40 5 -0.62 2792350 435 29.18 6420 6500 6360 8450 4550 6500 6419.20 0.00 0 0 6700 6600 6500 6400 6300 6550 6350 33 1950 500 4680 10 1 6530014 422 -29.36 1.31 12 0.01 -220.00 4922.00 8730 20240112 -26.00 5850 20240906 10.43 8730 -26.00 20240112 5850 10.43 20240906 8730 -26.00 20240112 5850 10.43 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
12 20241202 140830 57 100.00 KOSDAQ 출판.매체 N N N N N 6360 -140 5 -2.15 2779450 433 29.04 6420 6500 6360 8450 4550 6500 6419.05 0.00 0 0 6700 6600 6500 6400 6300 6550 6350 33 1950 500 4680 10 1 6530014 415 -28.91 1.29 12 0.01 -220.00 4922.00 8730 20240112 -27.15 5850 20240906 8.72 8730 -27.15 20240112 5850 8.72 20240906 8730 -27.15 20240112 5850 8.72 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N