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
204610/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
20241203,160912,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,1525,-28,5,-1.80,1520520704,999117,32.82,1554,1587,1490,2015,1088,1553,1521.84,2.08,0,-181965,1645,1599,1528,1482,1411,1622,1505,68,462,100,1140,1,1,63921720,975,18.15,1.01,12,1.56,84.00,1505.00,1587,20241203,-3.91,1007,20240805,51.44,1587,-3.91,20241203,1007,51.44,20240805,1587,-3.91,20241203,1007,51.44,20240805,2.39,N,204610,100,67 억,,1330952,N,N,468,N,00,N
20241203,150948,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,1522,-31,5,-2.00,1450528592,953202,31.31,1554,1587,1490,2015,1088,1553,1521.74,2.08,0,-173714,1645,1599,1528,1482,1411,1622,1505,68,462,100,1140,1,1,63921720,973,18.12,1.01,12,1.49,84.00,1505.00,1587,20241203,-4.10,1007,20240805,51.14,1587,-4.10,20241203,1007,51.14,20240805,1587,-4.10,20241203,1007,51.14,20240805,2.39,N,204610,100,67 억,,1330952,N,N,111,N,00,N
20241203,140930,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,1521,-32,5,-2.06,1372996623,902202,29.64,1554,1587,1490,2015,1088,1553,1521.83,2.08,0,-163229,1645,1599,1528,1482,1411,1622,1505,68,462,100,1140,1,1,63921720,972,18.11,1.01,12,1.41,84.00,1505.00,1587,20241203,-4.16,1007,20240805,51.04,1587,-4.16,20241203,1007,51.04,20240805,1587,-4.16,20241203,1007,51.04,20240805,2.39,N,204610,100,67 억,,1330952,N,N,111,N,00,N
20241203,130931,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,1506,-47,5,-3.03,1230346145,808139,26.55,1554,1587,1490,2015,1088,1553,1522.44,2.08,0,-155303,1645,1599,1528,1482,1411,1622,1505,68,462,100,1140,1,1,63921720,963,17.93,1.00,12,1.26,84.00,1505.00,1587,20241203,-5.10,1007,20240805,49.55,1587,-5.10,20241203,1007,49.55,20240805,1587,-5.10,20241203,1007,49.55,20240805,2.39,N,204610,100,67 억,,1330952,N,N,111,N,00,N
20241203,120943,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,1502,-51,5,-3.28,1184690099,777865,25.55,1554,1587,1490,2015,1088,1553,1523.00,2.08,0,-148706,1645,1599,1528,1482,1411,1622,1505,68,462,100,1140,1,1,63921720,960,17.88,1.00,12,1.22,84.00,1505.00,1587,20241203,-5.36,1007,20240805,49.16,1587,-5.36,20241203,1007,49.16,20240805,1587,-5.36,20241203,1007,49.16,20240805,2.39,N,204610,100,67 억,,1330952,N,N,111,N,00,N
20241203,110925,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,1495,-58,5,-3.73,1104745976,724660,23.80,1554,1587,1490,2015,1088,1553,1524.50,2.08,0,-141122,1645,1599,1528,1482,1411,1622,1505,68,462,100,1140,1,1,63921720,956,17.80,0.99,12,1.13,84.00,1505.00,1587,20241203,-5.80,1007,20240805,48.46,1587,-5.80,20241203,1007,48.46,20240805,1587,-5.80,20241203,1007,48.46,20240805,2.39,N,204610,100,67 억,,1330952,N,N,111,N,00,N
20241203,100909,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,1517,-36,5,-2.32,749888781,488245,16.04,1554,1587,1510,2015,1088,1553,1535.89,2.08,0,-63623,1645,1599,1528,1482,1411,1622,1505,68,462,100,1140,1,1,63921720,970,18.06,1.01,12,0.76,84.00,1505.00,1587,20241203,-4.41,1007,20240805,50.65,1587,-4.41,20241203,1007,50.65,20240805,1587,-4.41,20241203,1007,50.65,20240805,2.39,N,204610,100,67 억,,1330952,N,N,111,N,00,N
20241203,090901,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,1535,-18,5,-1.16,311816606,200872,6.60,1554,1587,1526,2015,1088,1553,1552.31,2.08,0,34711,1645,1599,1528,1482,1411,1622,1505,68,462,100,1140,1,1,63921720,981,18.27,1.02,12,0.31,84.00,1505.00,1587,20241203,-3.28,1007,20240805,52.43,1587,-3.28,20241203,1007,52.43,20240805,1587,-3.28,20241203,1007,52.43,20240805,2.39,N,204610,100,67 억,,1330952,N,N,111,N,00,N
20241202,160848,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,1553,101,2,6.96,4627042680,3022784,856.67,1460,1574,1457,1887,1017,1452,1530.67,1.82,0,335910,1490,1471,1453,1434,1416,1470,1433,68,435,100,1070,1,1,63921720,993,18.49,1.03,12,4.73,84.00,1505.00,1574,20241202,-1.33,1007,20240805,54.22,1574,-1.33,20241202,1007,54.22,20240805,1574,-1.33,20241202,1007,54.22,20240805,2.38,N,204610,100,67 억,,1161999,N,N,111,N,00,N
20241202,150955,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,1556,104,2,7.16,4378871974,2862822,811.34,1460,1574,1457,1887,1017,1452,1529.56,1.82,0,362114,1490,1471,1453,1434,1416,1470,1433,68,435,100,1070,1,1,63921720,995,18.52,1.03,12,4.48,84.00,1505.00,1574,20241202,-1.14,1007,20240805,54.52,1574,-1.14,20241202,1007,54.52,20240805,1574,-1.14,20241202,1007,54.52,20240805,2.38,N,204610,100,67 억,,1161999,N,N,0,N,00,N
20241202,140912,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,1543,91,2,6.27,3359736695,2208729,625.97,1460,1565,1457,1887,1017,1452,1521.12,1.82,0,438563,1490,1471,1453,1434,1416,1470,1433,68,435,100,1070,1,1,63921720,986,18.37,1.03,12,3.46,84.00,1505.00,1565,20241202,-1.41,1007,20240805,53.23,1565,-1.41,20241202,1007,53.23,20240805,1565,-1.41,20241202,1007,53.23,20240805,2.38,N,204610,100,67 억,,1161999,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 160912 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 1525 -28 5 -1.80 1520520704 999117 32.82 1554 1587 1490 2015 1088 1553 1521.84 2.08 0 -181965 1645 1599 1528 1482 1411 1622 1505 68 462 100 1140 1 1 63921720 975 18.15 1.01 12 1.56 84.00 1505.00 1587 20241203 -3.91 1007 20240805 51.44 1587 -3.91 20241203 1007 51.44 20240805 1587 -3.91 20241203 1007 51.44 20240805 2.39 N 204610 100 67 억 1330952 N N 468 N 00 N
3 20241203 150948 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 1522 -31 5 -2.00 1450528592 953202 31.31 1554 1587 1490 2015 1088 1553 1521.74 2.08 0 -173714 1645 1599 1528 1482 1411 1622 1505 68 462 100 1140 1 1 63921720 973 18.12 1.01 12 1.49 84.00 1505.00 1587 20241203 -4.10 1007 20240805 51.14 1587 -4.10 20241203 1007 51.14 20240805 1587 -4.10 20241203 1007 51.14 20240805 2.39 N 204610 100 67 억 1330952 N N 111 N 00 N
4 20241203 140930 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 1521 -32 5 -2.06 1372996623 902202 29.64 1554 1587 1490 2015 1088 1553 1521.83 2.08 0 -163229 1645 1599 1528 1482 1411 1622 1505 68 462 100 1140 1 1 63921720 972 18.11 1.01 12 1.41 84.00 1505.00 1587 20241203 -4.16 1007 20240805 51.04 1587 -4.16 20241203 1007 51.04 20240805 1587 -4.16 20241203 1007 51.04 20240805 2.39 N 204610 100 67 억 1330952 N N 111 N 00 N
5 20241203 130931 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 1506 -47 5 -3.03 1230346145 808139 26.55 1554 1587 1490 2015 1088 1553 1522.44 2.08 0 -155303 1645 1599 1528 1482 1411 1622 1505 68 462 100 1140 1 1 63921720 963 17.93 1.00 12 1.26 84.00 1505.00 1587 20241203 -5.10 1007 20240805 49.55 1587 -5.10 20241203 1007 49.55 20240805 1587 -5.10 20241203 1007 49.55 20240805 2.39 N 204610 100 67 억 1330952 N N 111 N 00 N
6 20241203 120943 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 1502 -51 5 -3.28 1184690099 777865 25.55 1554 1587 1490 2015 1088 1553 1523.00 2.08 0 -148706 1645 1599 1528 1482 1411 1622 1505 68 462 100 1140 1 1 63921720 960 17.88 1.00 12 1.22 84.00 1505.00 1587 20241203 -5.36 1007 20240805 49.16 1587 -5.36 20241203 1007 49.16 20240805 1587 -5.36 20241203 1007 49.16 20240805 2.39 N 204610 100 67 억 1330952 N N 111 N 00 N
7 20241203 110925 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 1495 -58 5 -3.73 1104745976 724660 23.80 1554 1587 1490 2015 1088 1553 1524.50 2.08 0 -141122 1645 1599 1528 1482 1411 1622 1505 68 462 100 1140 1 1 63921720 956 17.80 0.99 12 1.13 84.00 1505.00 1587 20241203 -5.80 1007 20240805 48.46 1587 -5.80 20241203 1007 48.46 20240805 1587 -5.80 20241203 1007 48.46 20240805 2.39 N 204610 100 67 억 1330952 N N 111 N 00 N
8 20241203 100909 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 1517 -36 5 -2.32 749888781 488245 16.04 1554 1587 1510 2015 1088 1553 1535.89 2.08 0 -63623 1645 1599 1528 1482 1411 1622 1505 68 462 100 1140 1 1 63921720 970 18.06 1.01 12 0.76 84.00 1505.00 1587 20241203 -4.41 1007 20240805 50.65 1587 -4.41 20241203 1007 50.65 20240805 1587 -4.41 20241203 1007 50.65 20240805 2.39 N 204610 100 67 억 1330952 N N 111 N 00 N
9 20241203 090901 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 1535 -18 5 -1.16 311816606 200872 6.60 1554 1587 1526 2015 1088 1553 1552.31 2.08 0 34711 1645 1599 1528 1482 1411 1622 1505 68 462 100 1140 1 1 63921720 981 18.27 1.02 12 0.31 84.00 1505.00 1587 20241203 -3.28 1007 20240805 52.43 1587 -3.28 20241203 1007 52.43 20240805 1587 -3.28 20241203 1007 52.43 20240805 2.39 N 204610 100 67 억 1330952 N N 111 N 00 N
10 20241202 160848 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 1553 101 2 6.96 4627042680 3022784 856.67 1460 1574 1457 1887 1017 1452 1530.67 1.82 0 335910 1490 1471 1453 1434 1416 1470 1433 68 435 100 1070 1 1 63921720 993 18.49 1.03 12 4.73 84.00 1505.00 1574 20241202 -1.33 1007 20240805 54.22 1574 -1.33 20241202 1007 54.22 20240805 1574 -1.33 20241202 1007 54.22 20240805 2.38 N 204610 100 67 억 1161999 N N 111 N 00 N
11 20241202 150955 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 1556 104 2 7.16 4378871974 2862822 811.34 1460 1574 1457 1887 1017 1452 1529.56 1.82 0 362114 1490 1471 1453 1434 1416 1470 1433 68 435 100 1070 1 1 63921720 995 18.52 1.03 12 4.48 84.00 1505.00 1574 20241202 -1.14 1007 20240805 54.52 1574 -1.14 20241202 1007 54.52 20240805 1574 -1.14 20241202 1007 54.52 20240805 2.38 N 204610 100 67 억 1161999 N N 0 N 00 N
12 20241202 140912 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 1543 91 2 6.27 3359736695 2208729 625.97 1460 1565 1457 1887 1017 1452 1521.12 1.82 0 438563 1490 1471 1453 1434 1416 1470 1433 68 435 100 1070 1 1 63921720 986 18.37 1.03 12 3.46 84.00 1505.00 1565 20241202 -1.41 1007 20240805 53.23 1565 -1.41 20241202 1007 53.23 20240805 1565 -1.41 20241202 1007 53.23 20240805 2.38 N 204610 100 67 억 1161999 N N 0 N 00 N