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
418620/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
20241203,161216,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8750,-150,5,-1.69,514901790,58961,266.39,9130,9260,8410,11570,6230,8900,8732.77,0.44,0,6238,9860,9380,9090,8610,8320,9235,8465,48,2670,500,5510,10,1,9650477,844,-11.50,-8.92,12,0.61,-761.00,-981.00,39650,20240223,-77.93,8410,20241203,4.04,39650,-77.93,20240223,8410,4.04,20241203,39650,-77.93,20240223,8410,4.04,20241203,0.22,N,418620,500,48 억,,42933,N,N,0,N,00,N
20241203,151305,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8870,-30,5,-0.34,501348920,57416,259.41,9130,9260,8410,11570,6230,8900,8731.87,0.44,0,6447,9860,9380,9090,8610,8320,9235,8465,48,2670,500,5510,10,1,9650477,856,-11.66,-9.04,12,0.59,-761.00,-981.00,39650,20240223,-77.63,8410,20241203,5.47,39650,-77.63,20240223,8410,5.47,20241203,39650,-77.63,20240223,8410,5.47,20241203,0.22,N,418620,500,48 억,,42933,N,N,0,N,00,N
20241203,141240,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8880,-20,5,-0.22,409937490,47020,212.44,9130,9260,8410,11570,6230,8900,8718.36,0.44,0,6408,9860,9380,9090,8610,8320,9235,8465,48,2670,500,5510,10,1,9650477,857,-11.67,-9.05,12,0.49,-761.00,-981.00,39650,20240223,-77.60,8410,20241203,5.59,39650,-77.60,20240223,8410,5.59,20241203,39650,-77.60,20240223,8410,5.59,20241203,0.22,N,418620,500,48 억,,42933,N,N,0,N,00,N
20241203,131238,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8740,-160,5,-1.80,384260360,44110,199.30,9130,9260,8410,11570,6230,8900,8711.41,0.44,0,6504,9860,9380,9090,8610,8320,9235,8465,48,2670,500,5510,10,1,9650477,843,-11.48,-8.91,12,0.46,-761.00,-981.00,39650,20240223,-77.96,8410,20241203,3.92,39650,-77.96,20240223,8410,3.92,20241203,39650,-77.96,20240223,8410,3.92,20241203,0.22,N,418620,500,48 억,,42933,N,N,0,N,00,N
20241203,121300,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8870,-30,5,-0.34,370224660,42520,192.11,9130,9260,8410,11570,6230,8900,8707.07,0.44,0,6366,9860,9380,9090,8610,8320,9235,8465,48,2670,500,5510,10,1,9650477,856,-11.66,-9.04,12,0.44,-761.00,-981.00,39650,20240223,-77.63,8410,20241203,5.47,39650,-77.63,20240223,8410,5.47,20241203,39650,-77.63,20240223,8410,5.47,20241203,0.22,N,418620,500,48 억,,42933,N,N,0,N,00,N
20241203,111229,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8820,-80,5,-0.90,332214630,38197,172.58,9130,9260,8410,11570,6230,8900,8697.40,0.44,0,7014,9860,9380,9090,8610,8320,9235,8465,48,2670,500,5510,10,1,9650477,851,-11.59,-8.99,12,0.40,-761.00,-981.00,39650,20240223,-77.76,8410,20241203,4.88,39650,-77.76,20240223,8410,4.88,20241203,39650,-77.76,20240223,8410,4.88,20241203,0.22,N,418620,500,48 억,,42933,N,N,0,N,00,N
20241203,101217,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8690,-210,5,-2.36,306964940,35335,159.65,9130,9260,8410,11570,6230,8900,8687.28,0.44,0,7946,9860,9380,9090,8610,8320,9235,8465,48,2670,500,5510,10,1,9650477,839,-11.42,-8.86,12,0.37,-761.00,-981.00,39650,20240223,-78.08,8410,20241203,3.33,39650,-78.08,20240223,8410,3.33,20241203,39650,-78.08,20240223,8410,3.33,20241203,0.22,N,418620,500,48 억,,42933,N,N,0,N,00,N
20241203,091205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9180,280,2,3.15,10527370,1148,5.19,9130,9260,9020,11570,6230,8900,9170.18,0.44,0,-175,9860,9380,9090,8610,8320,9235,8465,48,2670,500,5510,10,1,9650477,886,-12.06,-9.36,12,0.01,-761.00,-981.00,39650,20240223,-76.85,8720,20241115,5.28,39650,-76.85,20240223,8720,5.28,20241115,39650,-76.85,20240223,8720,5.28,20241115,0.22,N,418620,500,48 억,,42933,N,N,0,N,00,N
20241202,161147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8900,-230,5,-2.52,198656250,22032,69.16,9570,9570,8800,11860,6400,9130,9017.15,0.47,0,-2746,9996,9562,9346,8912,8696,9455,8805,48,2730,500,5660,10,1,9650477,859,-11.70,-9.07,12,0.23,-761.00,-981.00,39650,20240223,-77.55,8720,20241115,2.06,39650,-77.55,20240223,8720,2.06,20241115,39650,-77.55,20240223,8720,2.06,20241115,0.22,N,418620,500,48 억,,45679,N,N,0,N,00,N
20241202,151400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8950,-180,5,-1.97,190513250,21119,66.29,9570,9570,8800,11860,6400,9130,9020.94,0.47,0,-2928,9996,9562,9346,8912,8696,9455,8805,48,2730,500,5660,10,1,9650477,864,-11.76,-9.12,12,0.22,-761.00,-981.00,39650,20240223,-77.43,8720,20241115,2.64,39650,-77.43,20240223,8720,2.64,20241115,39650,-77.43,20240223,8720,2.64,20241115,0.22,N,418620,500,48 억,,45679,N,N,0,N,00,N
20241202,141252,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9080,-50,5,-0.55,142285520,15711,49.32,9570,9570,8800,11860,6400,9130,9056.43,0.47,0,-3028,9996,9562,9346,8912,8696,9455,8805,48,2730,500,5660,10,1,9650477,876,-11.93,-9.26,12,0.16,-761.00,-981.00,39650,20240223,-77.10,8720,20241115,4.13,39650,-77.10,20240223,8720,4.13,20241115,39650,-77.10,20240223,8720,4.13,20241115,0.22,N,418620,500,48 억,,45679,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 161216 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 8750 -150 5 -1.69 514901790 58961 266.39 9130 9260 8410 11570 6230 8900 8732.77 0.44 0 6238 9860 9380 9090 8610 8320 9235 8465 48 2670 500 5510 10 1 9650477 844 -11.50 -8.92 12 0.61 -761.00 -981.00 39650 20240223 -77.93 8410 20241203 4.04 39650 -77.93 20240223 8410 4.04 20241203 39650 -77.93 20240223 8410 4.04 20241203 0.22 N 418620 500 48 억 42933 N N 0 N 00 N
3 20241203 151305 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 8870 -30 5 -0.34 501348920 57416 259.41 9130 9260 8410 11570 6230 8900 8731.87 0.44 0 6447 9860 9380 9090 8610 8320 9235 8465 48 2670 500 5510 10 1 9650477 856 -11.66 -9.04 12 0.59 -761.00 -981.00 39650 20240223 -77.63 8410 20241203 5.47 39650 -77.63 20240223 8410 5.47 20241203 39650 -77.63 20240223 8410 5.47 20241203 0.22 N 418620 500 48 억 42933 N N 0 N 00 N
4 20241203 141240 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 8880 -20 5 -0.22 409937490 47020 212.44 9130 9260 8410 11570 6230 8900 8718.36 0.44 0 6408 9860 9380 9090 8610 8320 9235 8465 48 2670 500 5510 10 1 9650477 857 -11.67 -9.05 12 0.49 -761.00 -981.00 39650 20240223 -77.60 8410 20241203 5.59 39650 -77.60 20240223 8410 5.59 20241203 39650 -77.60 20240223 8410 5.59 20241203 0.22 N 418620 500 48 억 42933 N N 0 N 00 N
5 20241203 131238 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 8740 -160 5 -1.80 384260360 44110 199.30 9130 9260 8410 11570 6230 8900 8711.41 0.44 0 6504 9860 9380 9090 8610 8320 9235 8465 48 2670 500 5510 10 1 9650477 843 -11.48 -8.91 12 0.46 -761.00 -981.00 39650 20240223 -77.96 8410 20241203 3.92 39650 -77.96 20240223 8410 3.92 20241203 39650 -77.96 20240223 8410 3.92 20241203 0.22 N 418620 500 48 억 42933 N N 0 N 00 N
6 20241203 121300 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 8870 -30 5 -0.34 370224660 42520 192.11 9130 9260 8410 11570 6230 8900 8707.07 0.44 0 6366 9860 9380 9090 8610 8320 9235 8465 48 2670 500 5510 10 1 9650477 856 -11.66 -9.04 12 0.44 -761.00 -981.00 39650 20240223 -77.63 8410 20241203 5.47 39650 -77.63 20240223 8410 5.47 20241203 39650 -77.63 20240223 8410 5.47 20241203 0.22 N 418620 500 48 억 42933 N N 0 N 00 N
7 20241203 111229 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 8820 -80 5 -0.90 332214630 38197 172.58 9130 9260 8410 11570 6230 8900 8697.40 0.44 0 7014 9860 9380 9090 8610 8320 9235 8465 48 2670 500 5510 10 1 9650477 851 -11.59 -8.99 12 0.40 -761.00 -981.00 39650 20240223 -77.76 8410 20241203 4.88 39650 -77.76 20240223 8410 4.88 20241203 39650 -77.76 20240223 8410 4.88 20241203 0.22 N 418620 500 48 억 42933 N N 0 N 00 N
8 20241203 101217 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 8690 -210 5 -2.36 306964940 35335 159.65 9130 9260 8410 11570 6230 8900 8687.28 0.44 0 7946 9860 9380 9090 8610 8320 9235 8465 48 2670 500 5510 10 1 9650477 839 -11.42 -8.86 12 0.37 -761.00 -981.00 39650 20240223 -78.08 8410 20241203 3.33 39650 -78.08 20240223 8410 3.33 20241203 39650 -78.08 20240223 8410 3.33 20241203 0.22 N 418620 500 48 억 42933 N N 0 N 00 N
9 20241203 091205 57 100.00 KOSDAQ 출판.매체 N N N N N 9180 280 2 3.15 10527370 1148 5.19 9130 9260 9020 11570 6230 8900 9170.18 0.44 0 -175 9860 9380 9090 8610 8320 9235 8465 48 2670 500 5510 10 1 9650477 886 -12.06 -9.36 12 0.01 -761.00 -981.00 39650 20240223 -76.85 8720 20241115 5.28 39650 -76.85 20240223 8720 5.28 20241115 39650 -76.85 20240223 8720 5.28 20241115 0.22 N 418620 500 48 억 42933 N N 0 N 00 N
10 20241202 161147 57 100.00 KOSDAQ 출판.매체 N N N N N 8900 -230 5 -2.52 198656250 22032 69.16 9570 9570 8800 11860 6400 9130 9017.15 0.47 0 -2746 9996 9562 9346 8912 8696 9455 8805 48 2730 500 5660 10 1 9650477 859 -11.70 -9.07 12 0.23 -761.00 -981.00 39650 20240223 -77.55 8720 20241115 2.06 39650 -77.55 20240223 8720 2.06 20241115 39650 -77.55 20240223 8720 2.06 20241115 0.22 N 418620 500 48 억 45679 N N 0 N 00 N
11 20241202 151400 57 100.00 KOSDAQ 출판.매체 N N N N N 8950 -180 5 -1.97 190513250 21119 66.29 9570 9570 8800 11860 6400 9130 9020.94 0.47 0 -2928 9996 9562 9346 8912 8696 9455 8805 48 2730 500 5660 10 1 9650477 864 -11.76 -9.12 12 0.22 -761.00 -981.00 39650 20240223 -77.43 8720 20241115 2.64 39650 -77.43 20240223 8720 2.64 20241115 39650 -77.43 20240223 8720 2.64 20241115 0.22 N 418620 500 48 억 45679 N N 0 N 00 N
12 20241202 141252 57 100.00 KOSDAQ 출판.매체 N N N N N 9080 -50 5 -0.55 142285520 15711 49.32 9570 9570 8800 11860 6400 9130 9056.43 0.47 0 -3028 9996 9562 9346 8912 8696 9455 8805 48 2730 500 5660 10 1 9650477 876 -11.93 -9.26 12 0.16 -761.00 -981.00 39650 20240223 -77.10 8720 20241115 4.13 39650 -77.10 20240223 8720 4.13 20241115 39650 -77.10 20240223 8720 4.13 20241115 0.22 N 418620 500 48 억 45679 N N 0 N 00 N