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
315640/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
20241203,161108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,140,2,2.08,2914417950,430950,37.98,6710,6900,6620,8760,4720,6740,6761.97,1.12,0,26828,7840,7290,7000,6450,6160,7145,6305,112,2020,500,4710,10,1,22421268,1543,-20.29,5.63,12,1.92,-339.00,1223.00,12607,20231127,-45.43,4160,20240805,65.38,12382,-44.44,20240109,4160,65.38,20240805,24750,-72.20,20240109,4160,65.38,20240805,0.59,N,315640,500,112 억,,251792,N,N,211,N,00,N
20241203,151148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6800,60,2,0.89,2800744570,414366,36.52,6710,6900,6620,8760,4720,6740,6759.13,1.12,0,28057,7840,7290,7000,6450,6160,7145,6305,112,2020,500,4710,10,1,22421268,1525,-20.06,5.56,12,1.85,-339.00,1223.00,12607,20231127,-46.06,4160,20240805,63.46,12382,-45.08,20240109,4160,63.46,20240805,24750,-72.53,20240109,4160,63.46,20240805,0.59,N,315640,500,112 억,,251792,N,N,2120,N,00,N
20241203,141124,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6810,70,2,1.04,2514308180,372427,32.82,6710,6900,6620,8760,4720,6740,6751.16,1.12,0,38921,7840,7290,7000,6450,6160,7145,6305,112,2020,500,4710,10,1,22421268,1527,-20.09,5.57,12,1.66,-339.00,1223.00,12607,20231127,-45.98,4160,20240805,63.70,12382,-45.00,20240109,4160,63.70,20240805,24750,-72.48,20240109,4160,63.70,20240805,0.59,N,315640,500,112 억,,251792,N,N,2120,N,00,N
20241203,131125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6740,0,3,0.00,2229812200,330411,29.12,6710,6900,6620,8760,4720,6740,6748.62,1.12,0,28310,7840,7290,7000,6450,6160,7145,6305,112,2020,500,4710,10,1,22421268,1511,-19.88,5.51,12,1.47,-339.00,1223.00,12607,20231127,-46.54,4160,20240805,62.02,12382,-45.57,20240109,4160,62.02,20240805,24750,-72.77,20240109,4160,62.02,20240805,0.59,N,315640,500,112 억,,251792,N,N,2120,N,00,N
20241203,121141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6770,30,2,0.45,2041103820,302458,26.66,6710,6900,6620,8760,4720,6740,6748.40,1.12,0,26662,7840,7290,7000,6450,6160,7145,6305,112,2020,500,4710,10,1,22421268,1518,-19.97,5.54,12,1.35,-339.00,1223.00,12607,20231127,-46.30,4160,20240805,62.74,12382,-45.32,20240109,4160,62.74,20240805,24750,-72.65,20240109,4160,62.74,20240805,0.59,N,315640,500,112 억,,251792,N,N,2120,N,00,N
20241203,111115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6700,-40,5,-0.59,1414968850,210336,18.54,6710,6830,6620,8760,4720,6740,6727.15,1.12,0,21435,7840,7290,7000,6450,6160,7145,6305,112,2020,500,4710,10,1,22421268,1502,-19.76,5.48,12,0.94,-339.00,1223.00,12607,20231127,-46.85,4160,20240805,61.06,12382,-45.89,20240109,4160,61.06,20240805,24750,-72.93,20240109,4160,61.06,20240805,0.59,N,315640,500,112 억,,251792,N,N,2120,N,00,N
20241203,101102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6780,40,2,0.59,1044221200,154901,13.65,6710,6830,6650,8760,4720,6740,6741.22,1.12,0,12845,7840,7290,7000,6450,6160,7145,6305,112,2020,500,4710,10,1,22421268,1520,-20.00,5.54,12,0.69,-339.00,1223.00,12607,20231127,-46.22,4160,20240805,62.98,12382,-45.24,20240109,4160,62.98,20240805,24750,-72.61,20240109,4160,62.98,20240805,0.59,N,315640,500,112 억,,251792,N,N,2120,N,00,N
20241203,091053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6790,50,2,0.74,310059000,46009,4.06,6710,6800,6650,8760,4720,6740,6739.08,1.12,0,-7253,7840,7290,7000,6450,6160,7145,6305,112,2020,500,4710,10,1,22421268,1522,-20.03,5.55,12,0.21,-339.00,1223.00,12607,20231127,-46.14,4160,20240805,63.22,12382,-45.16,20240109,4160,63.22,20240805,24750,-72.57,20240109,4160,63.22,20240805,0.59,N,315640,500,112 억,,251792,N,N,2120,N,00,N
20241202,161034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6740,-790,5,-10.49,7849040280,1118156,137.80,7530,7550,6710,9780,5280,7530,7020.22,0.93,0,42451,7996,7762,7526,7292,7056,7880,7410,112,2250,500,5270,10,1,22421268,1511,-19.88,5.51,12,4.99,-339.00,1223.00,12607,20231127,-46.54,4160,20240805,62.02,12382,-45.57,20240109,4160,62.02,20240805,24750,-72.77,20240109,4160,62.02,20240805,0.57,N,315640,500,112 억,,209293,N,N,2120,N,00,N
20241202,151224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6730,-800,5,-10.62,7399436110,1051458,129.58,7530,7550,6730,9780,5280,7530,7037.23,0.93,0,19745,7996,7762,7526,7292,7056,7880,7410,112,2250,500,5270,10,1,22421268,1509,-19.85,5.50,12,4.69,-339.00,1223.00,12607,20231127,-46.62,4160,20240805,61.78,12382,-45.65,20240109,4160,61.78,20240805,24750,-72.81,20240109,4160,61.78,20240805,0.57,N,315640,500,112 억,,209293,N,N,310,N,00,N
20241202,141123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6910,-620,5,-8.23,6337811680,896117,110.43,7530,7550,6900,9780,5280,7530,7072.44,0.93,0,11538,7996,7762,7526,7292,7056,7880,7410,112,2250,500,5270,10,1,22421268,1549,-20.38,5.65,12,4.00,-339.00,1223.00,12607,20231127,-45.19,4160,20240805,66.11,12382,-44.19,20240109,4160,66.11,20240805,24750,-72.08,20240109,4160,66.11,20240805,0.57,N,315640,500,112 억,,209293,N,N,310,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 161108 57 100.00 KOSDAQ 출판.매체 N N N N N 6880 140 2 2.08 2914417950 430950 37.98 6710 6900 6620 8760 4720 6740 6761.97 1.12 0 26828 7840 7290 7000 6450 6160 7145 6305 112 2020 500 4710 10 1 22421268 1543 -20.29 5.63 12 1.92 -339.00 1223.00 12607 20231127 -45.43 4160 20240805 65.38 12382 -44.44 20240109 4160 65.38 20240805 24750 -72.20 20240109 4160 65.38 20240805 0.59 N 315640 500 112 억 251792 N N 211 N 00 N
3 20241203 151148 57 100.00 KOSDAQ 출판.매체 N N N N N 6800 60 2 0.89 2800744570 414366 36.52 6710 6900 6620 8760 4720 6740 6759.13 1.12 0 28057 7840 7290 7000 6450 6160 7145 6305 112 2020 500 4710 10 1 22421268 1525 -20.06 5.56 12 1.85 -339.00 1223.00 12607 20231127 -46.06 4160 20240805 63.46 12382 -45.08 20240109 4160 63.46 20240805 24750 -72.53 20240109 4160 63.46 20240805 0.59 N 315640 500 112 억 251792 N N 2120 N 00 N
4 20241203 141124 57 100.00 KOSDAQ 출판.매체 N N N N N 6810 70 2 1.04 2514308180 372427 32.82 6710 6900 6620 8760 4720 6740 6751.16 1.12 0 38921 7840 7290 7000 6450 6160 7145 6305 112 2020 500 4710 10 1 22421268 1527 -20.09 5.57 12 1.66 -339.00 1223.00 12607 20231127 -45.98 4160 20240805 63.70 12382 -45.00 20240109 4160 63.70 20240805 24750 -72.48 20240109 4160 63.70 20240805 0.59 N 315640 500 112 억 251792 N N 2120 N 00 N
5 20241203 131125 57 100.00 KOSDAQ 출판.매체 N N N N N 6740 0 3 0.00 2229812200 330411 29.12 6710 6900 6620 8760 4720 6740 6748.62 1.12 0 28310 7840 7290 7000 6450 6160 7145 6305 112 2020 500 4710 10 1 22421268 1511 -19.88 5.51 12 1.47 -339.00 1223.00 12607 20231127 -46.54 4160 20240805 62.02 12382 -45.57 20240109 4160 62.02 20240805 24750 -72.77 20240109 4160 62.02 20240805 0.59 N 315640 500 112 억 251792 N N 2120 N 00 N
6 20241203 121141 57 100.00 KOSDAQ 출판.매체 N N N N N 6770 30 2 0.45 2041103820 302458 26.66 6710 6900 6620 8760 4720 6740 6748.40 1.12 0 26662 7840 7290 7000 6450 6160 7145 6305 112 2020 500 4710 10 1 22421268 1518 -19.97 5.54 12 1.35 -339.00 1223.00 12607 20231127 -46.30 4160 20240805 62.74 12382 -45.32 20240109 4160 62.74 20240805 24750 -72.65 20240109 4160 62.74 20240805 0.59 N 315640 500 112 억 251792 N N 2120 N 00 N
7 20241203 111115 57 100.00 KOSDAQ 출판.매체 N N N N N 6700 -40 5 -0.59 1414968850 210336 18.54 6710 6830 6620 8760 4720 6740 6727.15 1.12 0 21435 7840 7290 7000 6450 6160 7145 6305 112 2020 500 4710 10 1 22421268 1502 -19.76 5.48 12 0.94 -339.00 1223.00 12607 20231127 -46.85 4160 20240805 61.06 12382 -45.89 20240109 4160 61.06 20240805 24750 -72.93 20240109 4160 61.06 20240805 0.59 N 315640 500 112 억 251792 N N 2120 N 00 N
8 20241203 101102 57 100.00 KOSDAQ 출판.매체 N N N N N 6780 40 2 0.59 1044221200 154901 13.65 6710 6830 6650 8760 4720 6740 6741.22 1.12 0 12845 7840 7290 7000 6450 6160 7145 6305 112 2020 500 4710 10 1 22421268 1520 -20.00 5.54 12 0.69 -339.00 1223.00 12607 20231127 -46.22 4160 20240805 62.98 12382 -45.24 20240109 4160 62.98 20240805 24750 -72.61 20240109 4160 62.98 20240805 0.59 N 315640 500 112 억 251792 N N 2120 N 00 N
9 20241203 091053 57 100.00 KOSDAQ 출판.매체 N N N N N 6790 50 2 0.74 310059000 46009 4.06 6710 6800 6650 8760 4720 6740 6739.08 1.12 0 -7253 7840 7290 7000 6450 6160 7145 6305 112 2020 500 4710 10 1 22421268 1522 -20.03 5.55 12 0.21 -339.00 1223.00 12607 20231127 -46.14 4160 20240805 63.22 12382 -45.16 20240109 4160 63.22 20240805 24750 -72.57 20240109 4160 63.22 20240805 0.59 N 315640 500 112 억 251792 N N 2120 N 00 N
10 20241202 161034 57 100.00 KOSDAQ 출판.매체 N N N N N 6740 -790 5 -10.49 7849040280 1118156 137.80 7530 7550 6710 9780 5280 7530 7020.22 0.93 0 42451 7996 7762 7526 7292 7056 7880 7410 112 2250 500 5270 10 1 22421268 1511 -19.88 5.51 12 4.99 -339.00 1223.00 12607 20231127 -46.54 4160 20240805 62.02 12382 -45.57 20240109 4160 62.02 20240805 24750 -72.77 20240109 4160 62.02 20240805 0.57 N 315640 500 112 억 209293 N N 2120 N 00 N
11 20241202 151224 57 100.00 KOSDAQ 출판.매체 N N N N N 6730 -800 5 -10.62 7399436110 1051458 129.58 7530 7550 6730 9780 5280 7530 7037.23 0.93 0 19745 7996 7762 7526 7292 7056 7880 7410 112 2250 500 5270 10 1 22421268 1509 -19.85 5.50 12 4.69 -339.00 1223.00 12607 20231127 -46.62 4160 20240805 61.78 12382 -45.65 20240109 4160 61.78 20240805 24750 -72.81 20240109 4160 61.78 20240805 0.57 N 315640 500 112 억 209293 N N 310 N 00 N
12 20241202 141123 57 100.00 KOSDAQ 출판.매체 N N N N N 6910 -620 5 -8.23 6337811680 896117 110.43 7530 7550 6900 9780 5280 7530 7072.44 0.93 0 11538 7996 7762 7526 7292 7056 7880 7410 112 2250 500 5270 10 1 22421268 1549 -20.38 5.65 12 4.00 -339.00 1223.00 12607 20231127 -45.19 4160 20240805 66.11 12382 -44.19 20240109 4160 66.11 20240805 24750 -72.08 20240109 4160 66.11 20240805 0.57 N 315640 500 112 억 209293 N N 310 N 00 N