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
063440/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
20241210,160549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1274,41,2,3.33,672458667,525138,139.86,1211,1343,1211,1602,864,1233,1280.55,0.27,0,61574,1374,1303,1264,1193,1154,1284,1174,234,369,500,910,1,1,46029154,586,12.37,1.03,12,1.14,103.00,1239.00,2175,20240110,-41.43,1194,20240805,6.70,2175,-41.43,20240110,1194,6.70,20240805,2175,-41.43,20240110,1194,6.70,20240805,4.02,N,063440,500,233 억,,124538,N,N,0,N,00,N
20241210,150551,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1283,50,2,4.06,640008322,499720,133.09,1211,1343,1211,1602,864,1233,1280.73,0.27,0,49083,1374,1303,1264,1193,1154,1284,1174,234,369,500,910,1,1,46029154,591,12.46,1.04,12,1.09,103.00,1239.00,2175,20240110,-41.01,1194,20240805,7.45,2175,-41.01,20240110,1194,7.45,20240805,2175,-41.01,20240110,1194,7.45,20240805,4.02,N,063440,500,233 억,,124538,N,N,0,N,00,N
20241210,140551,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1285,52,2,4.22,334556784,264736,70.51,1211,1294,1211,1602,864,1233,1263.74,0.27,0,87306,1374,1303,1264,1193,1154,1284,1174,234,369,500,910,1,1,46029154,591,12.48,1.04,12,0.58,103.00,1239.00,2175,20240110,-40.92,1194,20240805,7.62,2175,-40.92,20240110,1194,7.62,20240805,2175,-40.92,20240110,1194,7.62,20240805,4.02,N,063440,500,233 억,,124538,N,N,0,N,00,N
20241210,130550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1281,48,2,3.89,322339879,255218,67.97,1211,1294,1211,1602,864,1233,1263.00,0.27,0,80315,1374,1303,1264,1193,1154,1284,1174,234,369,500,910,1,1,46029154,590,12.44,1.03,12,0.55,103.00,1239.00,2175,20240110,-41.10,1194,20240805,7.29,2175,-41.10,20240110,1194,7.29,20240805,2175,-41.10,20240110,1194,7.29,20240805,4.02,N,063440,500,233 억,,124538,N,N,0,N,00,N
20241210,120550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1289,56,2,4.54,313205618,248073,66.07,1211,1294,1211,1602,864,1233,1262.55,0.27,0,74641,1374,1303,1264,1193,1154,1284,1174,234,369,500,910,1,1,46029154,593,12.51,1.04,12,0.54,103.00,1239.00,2175,20240110,-40.74,1194,20240805,7.96,2175,-40.74,20240110,1194,7.96,20240805,2175,-40.74,20240110,1194,7.96,20240805,4.02,N,063440,500,233 억,,124538,N,N,0,N,00,N
20241210,110549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1268,35,2,2.84,279991359,221989,59.12,1211,1294,1211,1602,864,1233,1261.28,0.27,0,78620,1374,1303,1264,1193,1154,1284,1174,234,369,500,910,1,1,46029154,584,12.31,1.02,12,0.48,103.00,1239.00,2175,20240110,-41.70,1194,20240805,6.20,2175,-41.70,20240110,1194,6.20,20240805,2175,-41.70,20240110,1194,6.20,20240805,4.02,N,063440,500,233 억,,124538,N,N,0,N,00,N
20241210,100550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1267,34,2,2.76,79312970,63517,16.92,1211,1277,1211,1602,864,1233,1248.69,0.27,0,15986,1374,1303,1264,1193,1154,1284,1174,234,369,500,910,1,1,46029154,583,12.30,1.02,12,0.14,103.00,1239.00,2175,20240110,-41.75,1194,20240805,6.11,2175,-41.75,20240110,1194,6.11,20240805,2175,-41.75,20240110,1194,6.11,20240805,4.02,N,063440,500,233 억,,124538,N,N,0,N,00,N
20241210,090554,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1260,27,2,2.19,31565297,25742,6.86,1211,1260,1211,1602,864,1233,1226.22,0.27,0,14085,1374,1303,1264,1193,1154,1284,1174,234,369,500,910,1,1,46029154,580,12.23,1.02,12,0.06,103.00,1239.00,2175,20240110,-42.07,1194,20240805,5.53,2175,-42.07,20240110,1194,5.53,20240805,2175,-42.07,20240110,1194,5.53,20240805,4.02,N,063440,500,233 억,,124538,N,N,0,N,00,N
20241209,160548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1233,-75,5,-5.73,469296173,374952,53.28,1280,1335,1225,1700,916,1308,1251.62,0.42,0,-68195,1410,1359,1319,1268,1228,1339,1248,234,392,500,960,1,1,46029154,568,11.97,1.00,12,0.81,103.00,1239.00,2175,20240110,-43.31,1194,20240805,3.27,2175,-43.31,20240110,1194,3.27,20240805,2175,-43.31,20240110,1194,3.27,20240805,4.06,N,063440,500,233 억,,192733,N,N,0,N,00,N
20241209,150550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1237,-71,5,-5.43,439084589,350396,49.79,1280,1335,1233,1700,916,1308,1253.11,0.42,0,-65165,1410,1359,1319,1268,1228,1339,1248,234,392,500,960,1,1,46029154,569,12.01,1.00,12,0.76,103.00,1239.00,2175,20240110,-43.13,1194,20240805,3.60,2175,-43.13,20240110,1194,3.60,20240805,2175,-43.13,20240110,1194,3.60,20240805,4.06,N,063440,500,233 억,,192733,N,N,0,N,00,N
20241209,140549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1252,-56,5,-4.28,418826946,334056,47.47,1280,1335,1236,1700,916,1308,1253.76,0.42,0,-57194,1410,1359,1319,1268,1228,1339,1248,234,392,500,960,1,1,46029154,576,12.16,1.01,12,0.73,103.00,1239.00,2175,20240110,-42.44,1194,20240805,4.86,2175,-42.44,20240110,1194,4.86,20240805,2175,-42.44,20240110,1194,4.86,20240805,4.06,N,063440,500,233 억,,192733,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 160549 57 100.00 KOSDAQ 출판.매체 N N N N N 1274 41 2 3.33 672458667 525138 139.86 1211 1343 1211 1602 864 1233 1280.55 0.27 0 61574 1374 1303 1264 1193 1154 1284 1174 234 369 500 910 1 1 46029154 586 12.37 1.03 12 1.14 103.00 1239.00 2175 20240110 -41.43 1194 20240805 6.70 2175 -41.43 20240110 1194 6.70 20240805 2175 -41.43 20240110 1194 6.70 20240805 4.02 N 063440 500 233 억 124538 N N 0 N 00 N
3 20241210 150551 57 100.00 KOSDAQ 출판.매체 N N N N N 1283 50 2 4.06 640008322 499720 133.09 1211 1343 1211 1602 864 1233 1280.73 0.27 0 49083 1374 1303 1264 1193 1154 1284 1174 234 369 500 910 1 1 46029154 591 12.46 1.04 12 1.09 103.00 1239.00 2175 20240110 -41.01 1194 20240805 7.45 2175 -41.01 20240110 1194 7.45 20240805 2175 -41.01 20240110 1194 7.45 20240805 4.02 N 063440 500 233 억 124538 N N 0 N 00 N
4 20241210 140551 57 100.00 KOSDAQ 출판.매체 N N N N N 1285 52 2 4.22 334556784 264736 70.51 1211 1294 1211 1602 864 1233 1263.74 0.27 0 87306 1374 1303 1264 1193 1154 1284 1174 234 369 500 910 1 1 46029154 591 12.48 1.04 12 0.58 103.00 1239.00 2175 20240110 -40.92 1194 20240805 7.62 2175 -40.92 20240110 1194 7.62 20240805 2175 -40.92 20240110 1194 7.62 20240805 4.02 N 063440 500 233 억 124538 N N 0 N 00 N
5 20241210 130550 57 100.00 KOSDAQ 출판.매체 N N N N N 1281 48 2 3.89 322339879 255218 67.97 1211 1294 1211 1602 864 1233 1263.00 0.27 0 80315 1374 1303 1264 1193 1154 1284 1174 234 369 500 910 1 1 46029154 590 12.44 1.03 12 0.55 103.00 1239.00 2175 20240110 -41.10 1194 20240805 7.29 2175 -41.10 20240110 1194 7.29 20240805 2175 -41.10 20240110 1194 7.29 20240805 4.02 N 063440 500 233 억 124538 N N 0 N 00 N
6 20241210 120550 57 100.00 KOSDAQ 출판.매체 N N N N N 1289 56 2 4.54 313205618 248073 66.07 1211 1294 1211 1602 864 1233 1262.55 0.27 0 74641 1374 1303 1264 1193 1154 1284 1174 234 369 500 910 1 1 46029154 593 12.51 1.04 12 0.54 103.00 1239.00 2175 20240110 -40.74 1194 20240805 7.96 2175 -40.74 20240110 1194 7.96 20240805 2175 -40.74 20240110 1194 7.96 20240805 4.02 N 063440 500 233 억 124538 N N 0 N 00 N
7 20241210 110549 57 100.00 KOSDAQ 출판.매체 N N N N N 1268 35 2 2.84 279991359 221989 59.12 1211 1294 1211 1602 864 1233 1261.28 0.27 0 78620 1374 1303 1264 1193 1154 1284 1174 234 369 500 910 1 1 46029154 584 12.31 1.02 12 0.48 103.00 1239.00 2175 20240110 -41.70 1194 20240805 6.20 2175 -41.70 20240110 1194 6.20 20240805 2175 -41.70 20240110 1194 6.20 20240805 4.02 N 063440 500 233 억 124538 N N 0 N 00 N
8 20241210 100550 57 100.00 KOSDAQ 출판.매체 N N N N N 1267 34 2 2.76 79312970 63517 16.92 1211 1277 1211 1602 864 1233 1248.69 0.27 0 15986 1374 1303 1264 1193 1154 1284 1174 234 369 500 910 1 1 46029154 583 12.30 1.02 12 0.14 103.00 1239.00 2175 20240110 -41.75 1194 20240805 6.11 2175 -41.75 20240110 1194 6.11 20240805 2175 -41.75 20240110 1194 6.11 20240805 4.02 N 063440 500 233 억 124538 N N 0 N 00 N
9 20241210 090554 57 100.00 KOSDAQ 출판.매체 N N N N N 1260 27 2 2.19 31565297 25742 6.86 1211 1260 1211 1602 864 1233 1226.22 0.27 0 14085 1374 1303 1264 1193 1154 1284 1174 234 369 500 910 1 1 46029154 580 12.23 1.02 12 0.06 103.00 1239.00 2175 20240110 -42.07 1194 20240805 5.53 2175 -42.07 20240110 1194 5.53 20240805 2175 -42.07 20240110 1194 5.53 20240805 4.02 N 063440 500 233 억 124538 N N 0 N 00 N
10 20241209 160548 57 100.00 KOSDAQ 출판.매체 N N N N N 1233 -75 5 -5.73 469296173 374952 53.28 1280 1335 1225 1700 916 1308 1251.62 0.42 0 -68195 1410 1359 1319 1268 1228 1339 1248 234 392 500 960 1 1 46029154 568 11.97 1.00 12 0.81 103.00 1239.00 2175 20240110 -43.31 1194 20240805 3.27 2175 -43.31 20240110 1194 3.27 20240805 2175 -43.31 20240110 1194 3.27 20240805 4.06 N 063440 500 233 억 192733 N N 0 N 00 N
11 20241209 150550 57 100.00 KOSDAQ 출판.매체 N N N N N 1237 -71 5 -5.43 439084589 350396 49.79 1280 1335 1233 1700 916 1308 1253.11 0.42 0 -65165 1410 1359 1319 1268 1228 1339 1248 234 392 500 960 1 1 46029154 569 12.01 1.00 12 0.76 103.00 1239.00 2175 20240110 -43.13 1194 20240805 3.60 2175 -43.13 20240110 1194 3.60 20240805 2175 -43.13 20240110 1194 3.60 20240805 4.06 N 063440 500 233 억 192733 N N 0 N 00 N
12 20241209 140549 57 100.00 KOSDAQ 출판.매체 N N N N N 1252 -56 5 -4.28 418826946 334056 47.47 1280 1335 1236 1700 916 1308 1253.76 0.42 0 -57194 1410 1359 1319 1268 1228 1339 1248 234 392 500 960 1 1 46029154 576 12.16 1.01 12 0.73 103.00 1239.00 2175 20240110 -42.44 1194 20240805 4.86 2175 -42.44 20240110 1194 4.86 20240805 2175 -42.44 20240110 1194 4.86 20240805 4.06 N 063440 500 233 억 192733 N N 0 N 00 N