ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
246250/price/prices-20241101.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
20241125,161059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,70,2,3.33,269005345,126697,91.13,2080,2195,2075,2730,1470,2100,2123.22,2.00,0,38000,2243,2171,2133,2061,2023,2152,2042,77,630,500,1260,5,1,15348206,333,21.27,2.47,12,0.83,102.00,877.00,5430,20240812,-60.04,2065,20241115,5.08,5430,-60.04,20240812,2065,5.08,20241115,6500,-66.62,20240103,2065,5.08,20241115,2.91,N,246250,500,76 억,,307319,N,N,0,N,00,N
20241125,151122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,25,2,1.19,245145650,115664,83.19,2080,2195,2075,2730,1470,2100,2119.46,2.00,0,40096,2243,2171,2133,2061,2023,2152,2042,77,630,500,1260,5,1,15348206,326,20.83,2.42,12,0.75,102.00,877.00,5430,20240812,-60.87,2065,20241115,2.91,5430,-60.87,20240812,2065,2.91,20241115,6500,-67.31,20240103,2065,2.91,20241115,2.91,N,246250,500,76 억,,307319,N,N,0,N,00,N
20241125,141119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,20,2,0.95,210588840,99270,71.40,2080,2195,2075,2730,1470,2100,2121.37,2.00,0,36462,2243,2171,2133,2061,2023,2152,2042,77,630,500,1260,5,1,15348206,325,20.78,2.42,12,0.65,102.00,877.00,5430,20240812,-60.96,2065,20241115,2.66,5430,-60.96,20240812,2065,2.66,20241115,6500,-67.38,20240103,2065,2.66,20241115,2.91,N,246250,500,76 억,,307319,N,N,0,N,00,N
20241125,131110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,35,2,1.67,190541675,89821,64.60,2080,2195,2075,2730,1470,2100,2121.35,2.00,0,35531,2243,2171,2133,2061,2023,2152,2042,77,630,500,1260,5,1,15348206,328,20.93,2.43,12,0.59,102.00,877.00,5430,20240812,-60.68,2065,20241115,3.39,5430,-60.68,20240812,2065,3.39,20241115,6500,-67.15,20240103,2065,3.39,20241115,2.91,N,246250,500,76 억,,307319,N,N,0,N,00,N
20241125,121124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,35,2,1.67,147763375,69661,50.10,2080,2195,2075,2730,1470,2100,2121.18,2.00,0,29996,2243,2171,2133,2061,2023,2152,2042,77,630,500,1260,5,1,15348206,328,20.93,2.43,12,0.45,102.00,877.00,5430,20240812,-60.68,2065,20241115,3.39,5430,-60.68,20240812,2065,3.39,20241115,6500,-67.15,20240103,2065,3.39,20241115,2.91,N,246250,500,76 억,,307319,N,N,0,N,00,N
20241125,111117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,45,2,2.14,144725520,68239,49.08,2080,2195,2075,2730,1470,2100,2120.86,2.00,0,30019,2243,2171,2133,2061,2023,2152,2042,77,630,500,1260,5,1,15348206,329,21.03,2.45,12,0.44,102.00,877.00,5430,20240812,-60.50,2065,20241115,3.87,5430,-60.50,20240812,2065,3.87,20241115,6500,-67.00,20240103,2065,3.87,20241115,2.91,N,246250,500,76 억,,307319,N,N,0,N,00,N
20241125,101103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,20,2,0.95,106843015,50450,36.29,2080,2195,2075,2730,1470,2100,2117.80,2.00,0,23312,2243,2171,2133,2061,2023,2152,2042,77,630,500,1260,5,1,15348206,325,20.78,2.42,12,0.33,102.00,877.00,5430,20240812,-60.96,2065,20241115,2.66,5430,-60.96,20240812,2065,2.66,20241115,6500,-67.38,20240103,2065,2.66,20241115,2.91,N,246250,500,76 억,,307319,N,N,0,N,00,N
20241125,091105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,25,2,1.19,15455740,7382,5.31,2080,2130,2075,2730,1470,2100,2093.71,2.00,0,-715,2243,2171,2133,2061,2023,2152,2042,77,630,500,1260,5,1,15348206,326,20.83,2.42,12,0.05,102.00,877.00,5430,20240812,-60.87,2065,20241115,2.91,5430,-60.87,20240812,2065,2.91,20241115,6500,-67.31,20240103,2065,2.91,20241115,2.91,N,246250,500,76 억,,307319,N,N,0,N,00,N
20241122,161004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,-75,5,-3.45,286955380,133757,184.35,2175,2205,2095,2825,1525,2175,2145.48,2.01,0,-1418,2255,2215,2165,2125,2075,2220,2130,77,650,500,1300,5,1,15348206,322,20.59,2.39,12,0.87,102.00,877.00,5430,20240812,-61.33,2065,20241115,1.69,5430,-61.33,20240812,2065,1.69,20241115,6500,-67.69,20240103,2065,1.69,20241115,2.92,N,246250,500,76 억,,308721,N,N,0,N,00,N
20241122,151018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,-55,5,-2.53,266749230,124142,171.10,2175,2205,2100,2825,1525,2175,2148.74,2.01,0,613,2255,2215,2165,2125,2075,2220,2130,77,650,500,1300,5,1,15348206,325,20.78,2.42,12,0.81,102.00,877.00,5430,20240812,-60.96,2065,20241115,2.66,5430,-60.96,20240812,2065,2.66,20241115,6500,-67.38,20240103,2065,2.66,20241115,2.92,N,246250,500,76 억,,308721,N,N,0,N,00,N
20241122,141020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-50,5,-2.30,233798310,108535,149.59,2175,2205,2115,2825,1525,2175,2154.13,2.01,0,-1104,2255,2215,2165,2125,2075,2220,2130,77,650,500,1300,5,1,15348206,326,20.83,2.42,12,0.71,102.00,877.00,5430,20240812,-60.87,2065,20241115,2.91,5430,-60.87,20240812,2065,2.91,20241115,6500,-67.31,20240103,2065,2.91,20241115,2.92,N,246250,500,76 억,,308721,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 20241125 161059 57 100.00 KOSDAQ 기타서비스 N N N N N 2170 70 2 3.33 269005345 126697 91.13 2080 2195 2075 2730 1470 2100 2123.22 2.00 0 38000 2243 2171 2133 2061 2023 2152 2042 77 630 500 1260 5 1 15348206 333 21.27 2.47 12 0.83 102.00 877.00 5430 20240812 -60.04 2065 20241115 5.08 5430 -60.04 20240812 2065 5.08 20241115 6500 -66.62 20240103 2065 5.08 20241115 2.91 N 246250 500 76 억 307319 N N 0 N 00 N
3 20241125 151122 57 100.00 KOSDAQ 기타서비스 N N N N N 2125 25 2 1.19 245145650 115664 83.19 2080 2195 2075 2730 1470 2100 2119.46 2.00 0 40096 2243 2171 2133 2061 2023 2152 2042 77 630 500 1260 5 1 15348206 326 20.83 2.42 12 0.75 102.00 877.00 5430 20240812 -60.87 2065 20241115 2.91 5430 -60.87 20240812 2065 2.91 20241115 6500 -67.31 20240103 2065 2.91 20241115 2.91 N 246250 500 76 억 307319 N N 0 N 00 N
4 20241125 141119 57 100.00 KOSDAQ 기타서비스 N N N N N 2120 20 2 0.95 210588840 99270 71.40 2080 2195 2075 2730 1470 2100 2121.37 2.00 0 36462 2243 2171 2133 2061 2023 2152 2042 77 630 500 1260 5 1 15348206 325 20.78 2.42 12 0.65 102.00 877.00 5430 20240812 -60.96 2065 20241115 2.66 5430 -60.96 20240812 2065 2.66 20241115 6500 -67.38 20240103 2065 2.66 20241115 2.91 N 246250 500 76 억 307319 N N 0 N 00 N
5 20241125 131110 57 100.00 KOSDAQ 기타서비스 N N N N N 2135 35 2 1.67 190541675 89821 64.60 2080 2195 2075 2730 1470 2100 2121.35 2.00 0 35531 2243 2171 2133 2061 2023 2152 2042 77 630 500 1260 5 1 15348206 328 20.93 2.43 12 0.59 102.00 877.00 5430 20240812 -60.68 2065 20241115 3.39 5430 -60.68 20240812 2065 3.39 20241115 6500 -67.15 20240103 2065 3.39 20241115 2.91 N 246250 500 76 억 307319 N N 0 N 00 N
6 20241125 121124 57 100.00 KOSDAQ 기타서비스 N N N N N 2135 35 2 1.67 147763375 69661 50.10 2080 2195 2075 2730 1470 2100 2121.18 2.00 0 29996 2243 2171 2133 2061 2023 2152 2042 77 630 500 1260 5 1 15348206 328 20.93 2.43 12 0.45 102.00 877.00 5430 20240812 -60.68 2065 20241115 3.39 5430 -60.68 20240812 2065 3.39 20241115 6500 -67.15 20240103 2065 3.39 20241115 2.91 N 246250 500 76 억 307319 N N 0 N 00 N
7 20241125 111117 57 100.00 KOSDAQ 기타서비스 N N N N N 2145 45 2 2.14 144725520 68239 49.08 2080 2195 2075 2730 1470 2100 2120.86 2.00 0 30019 2243 2171 2133 2061 2023 2152 2042 77 630 500 1260 5 1 15348206 329 21.03 2.45 12 0.44 102.00 877.00 5430 20240812 -60.50 2065 20241115 3.87 5430 -60.50 20240812 2065 3.87 20241115 6500 -67.00 20240103 2065 3.87 20241115 2.91 N 246250 500 76 억 307319 N N 0 N 00 N
8 20241125 101103 57 100.00 KOSDAQ 기타서비스 N N N N N 2120 20 2 0.95 106843015 50450 36.29 2080 2195 2075 2730 1470 2100 2117.80 2.00 0 23312 2243 2171 2133 2061 2023 2152 2042 77 630 500 1260 5 1 15348206 325 20.78 2.42 12 0.33 102.00 877.00 5430 20240812 -60.96 2065 20241115 2.66 5430 -60.96 20240812 2065 2.66 20241115 6500 -67.38 20240103 2065 2.66 20241115 2.91 N 246250 500 76 억 307319 N N 0 N 00 N
9 20241125 091105 57 100.00 KOSDAQ 기타서비스 N N N N N 2125 25 2 1.19 15455740 7382 5.31 2080 2130 2075 2730 1470 2100 2093.71 2.00 0 -715 2243 2171 2133 2061 2023 2152 2042 77 630 500 1260 5 1 15348206 326 20.83 2.42 12 0.05 102.00 877.00 5430 20240812 -60.87 2065 20241115 2.91 5430 -60.87 20240812 2065 2.91 20241115 6500 -67.31 20240103 2065 2.91 20241115 2.91 N 246250 500 76 억 307319 N N 0 N 00 N
10 20241122 161004 57 100.00 KOSDAQ 기타서비스 N N N N N 2100 -75 5 -3.45 286955380 133757 184.35 2175 2205 2095 2825 1525 2175 2145.48 2.01 0 -1418 2255 2215 2165 2125 2075 2220 2130 77 650 500 1300 5 1 15348206 322 20.59 2.39 12 0.87 102.00 877.00 5430 20240812 -61.33 2065 20241115 1.69 5430 -61.33 20240812 2065 1.69 20241115 6500 -67.69 20240103 2065 1.69 20241115 2.92 N 246250 500 76 억 308721 N N 0 N 00 N
11 20241122 151018 57 100.00 KOSDAQ 기타서비스 N N N N N 2120 -55 5 -2.53 266749230 124142 171.10 2175 2205 2100 2825 1525 2175 2148.74 2.01 0 613 2255 2215 2165 2125 2075 2220 2130 77 650 500 1300 5 1 15348206 325 20.78 2.42 12 0.81 102.00 877.00 5430 20240812 -60.96 2065 20241115 2.66 5430 -60.96 20240812 2065 2.66 20241115 6500 -67.38 20240103 2065 2.66 20241115 2.92 N 246250 500 76 억 308721 N N 0 N 00 N
12 20241122 141020 57 100.00 KOSDAQ 기타서비스 N N N N N 2125 -50 5 -2.30 233798310 108535 149.59 2175 2205 2115 2825 1525 2175 2154.13 2.01 0 -1104 2255 2215 2165 2125 2075 2220 2130 77 650 500 1300 5 1 15348206 326 20.83 2.42 12 0.71 102.00 877.00 5430 20240812 -60.87 2065 20241115 2.91 5430 -60.87 20240812 2065 2.91 20241115 6500 -67.31 20240103 2065 2.91 20241115 2.92 N 246250 500 76 억 308721 N N 0 N 00 N