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
245620/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
20241203,161000,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20241203,151039,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20241203,141018,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20241203,131021,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20241203,121032,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20241203,111014,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20241203,100958,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20241203,090950,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20241202,160935,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20241202,151050,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20241202,141009,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,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 161000 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
3 20241203 151039 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
4 20241203 141018 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
5 20241203 131021 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
6 20241203 121032 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
7 20241203 111014 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
8 20241203 100958 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
9 20241203 090950 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
10 20241202 160935 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
11 20241202 151050 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
12 20241202 141009 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N