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
246250/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
20241203,161000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1998,0,3,0.00,173940330,86953,80.19,2030,2030,1985,2595,1399,1998,2000.40,2.01,0,11358,2179,2088,1999,1908,1819,2044,1864,77,597,500,1190,1,1,15348206,307,19.59,2.28,12,0.57,102.00,877.00,5430,20240812,-63.20,1910,20241202,4.61,5430,-63.20,20240812,1910,4.61,20241202,6500,-69.26,20240103,1910,4.61,20241202,3.00,N,246250,500,76 억,,309178,N,N,0,N,00,N
20241203,151039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,7,2,0.35,167001006,83475,76.99,2030,2030,1985,2595,1399,1998,2000.61,2.01,0,10524,2179,2088,1999,1908,1819,2044,1864,77,597,500,1190,5,1,15348206,308,19.66,2.29,12,0.54,102.00,877.00,5430,20240812,-63.08,1910,20241202,4.97,5430,-63.08,20240812,1910,4.97,20241202,6500,-69.15,20240103,1910,4.97,20241202,3.00,N,246250,500,76 억,,309178,N,N,0,N,00,N
20241203,141018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1995,-3,5,-0.15,134922832,67411,62.17,2030,2030,1985,2595,1399,1998,2001.50,2.01,0,8652,2179,2088,1999,1908,1819,2044,1864,77,597,500,1190,1,1,15348206,306,19.56,2.27,12,0.44,102.00,877.00,5430,20240812,-63.26,1910,20241202,4.45,5430,-63.26,20240812,1910,4.45,20241202,6500,-69.31,20240103,1910,4.45,20241202,3.00,N,246250,500,76 억,,309178,N,N,0,N,00,N
20241203,131021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1998,0,3,0.00,115575627,57733,53.24,2030,2030,1985,2595,1399,1998,2001.90,2.01,0,7675,2179,2088,1999,1908,1819,2044,1864,77,597,500,1190,1,1,15348206,307,19.59,2.28,12,0.38,102.00,877.00,5430,20240812,-63.20,1910,20241202,4.61,5430,-63.20,20240812,1910,4.61,20241202,6500,-69.26,20240103,1910,4.61,20241202,3.00,N,246250,500,76 억,,309178,N,N,0,N,00,N
20241203,121033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1998,0,3,0.00,53892969,26979,24.88,2030,2030,1985,2595,1399,1998,1997.59,2.01,0,2227,2179,2088,1999,1908,1819,2044,1864,77,597,500,1190,1,1,15348206,307,19.59,2.28,12,0.18,102.00,877.00,5430,20240812,-63.20,1910,20241202,4.61,5430,-63.20,20240812,1910,4.61,20241202,6500,-69.26,20240103,1910,4.61,20241202,3.00,N,246250,500,76 억,,309178,N,N,0,N,00,N
20241203,111014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1996,-2,5,-0.10,31578474,15786,14.56,2030,2030,1985,2595,1399,1998,2000.41,2.01,0,2853,2179,2088,1999,1908,1819,2044,1864,77,597,500,1190,1,1,15348206,306,19.57,2.28,12,0.10,102.00,877.00,5430,20240812,-63.24,1910,20241202,4.50,5430,-63.24,20240812,1910,4.50,20241202,6500,-69.29,20240103,1910,4.50,20241202,3.00,N,246250,500,76 억,,309178,N,N,0,N,00,N
20241203,100959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,7,2,0.35,23322154,11652,10.75,2030,2030,1985,2595,1399,1998,2001.56,2.01,0,4396,2179,2088,1999,1908,1819,2044,1864,77,597,500,1190,5,1,15348206,308,19.66,2.29,12,0.08,102.00,877.00,5430,20240812,-63.08,1910,20241202,4.97,5430,-63.08,20240812,1910,4.97,20241202,6500,-69.15,20240103,1910,4.97,20241202,3.00,N,246250,500,76 억,,309178,N,N,0,N,00,N
20241203,090950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,12,2,0.60,3917616,1943,1.79,2030,2030,1989,2595,1399,1998,2016.27,2.01,0,10,2179,2088,1999,1908,1819,2044,1864,77,597,500,1190,5,1,15348206,308,19.71,2.29,12,0.01,102.00,877.00,5430,20240812,-62.98,1910,20241202,5.24,5430,-62.98,20240812,1910,5.24,20241202,6500,-69.08,20240103,1910,5.24,20241202,3.00,N,246250,500,76 억,,309178,N,N,0,N,00,N
20241202,160935,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1998,-22,5,-1.09,215052747,106980,77.32,2020,2090,1910,2625,1415,2020,2010.22,1.87,0,21791,2216,2117,2061,1962,1906,2090,1935,77,605,500,1210,1,1,15348206,307,19.59,2.28,12,0.70,102.00,877.00,5430,20240812,-63.20,1910,20241202,4.61,5430,-63.20,20240812,1910,4.61,20241202,6500,-69.26,20240103,1910,4.61,20241202,3.00,N,246250,500,76 억,,287564,N,N,0,N,00,N
20241202,151051,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2005,-15,5,-0.74,208806624,103861,75.06,2020,2090,1910,2625,1415,2020,2010.44,1.87,0,22334,2216,2117,2061,1962,1906,2090,1935,77,605,500,1210,5,1,15348206,308,19.66,2.29,12,0.68,102.00,877.00,5430,20240812,-63.08,1910,20241202,4.97,5430,-63.08,20240812,1910,4.97,20241202,6500,-69.15,20240103,1910,4.97,20241202,3.00,N,246250,500,76 억,,287564,N,N,0,N,00,N
20241202,141009,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2025,5,2,0.25,196752860,97851,70.72,2020,2090,1910,2625,1415,2020,2010.74,1.87,0,24696,2216,2117,2061,1962,1906,2090,1935,77,605,500,1210,5,1,15348206,311,19.85,2.31,12,0.64,102.00,877.00,5430,20240812,-62.71,1910,20241202,6.02,5430,-62.71,20240812,1910,6.02,20241202,6500,-68.85,20240103,1910,6.02,20241202,3.00,N,246250,500,76 억,,287564,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 57 100.00 KOSDAQ 기타서비스 N N N N N 1998 0 3 0.00 173940330 86953 80.19 2030 2030 1985 2595 1399 1998 2000.40 2.01 0 11358 2179 2088 1999 1908 1819 2044 1864 77 597 500 1190 1 1 15348206 307 19.59 2.28 12 0.57 102.00 877.00 5430 20240812 -63.20 1910 20241202 4.61 5430 -63.20 20240812 1910 4.61 20241202 6500 -69.26 20240103 1910 4.61 20241202 3.00 N 246250 500 76 억 309178 N N 0 N 00 N
3 20241203 151039 57 100.00 KOSDAQ 기타서비스 N N N N N 2005 7 2 0.35 167001006 83475 76.99 2030 2030 1985 2595 1399 1998 2000.61 2.01 0 10524 2179 2088 1999 1908 1819 2044 1864 77 597 500 1190 5 1 15348206 308 19.66 2.29 12 0.54 102.00 877.00 5430 20240812 -63.08 1910 20241202 4.97 5430 -63.08 20240812 1910 4.97 20241202 6500 -69.15 20240103 1910 4.97 20241202 3.00 N 246250 500 76 억 309178 N N 0 N 00 N
4 20241203 141018 57 100.00 KOSDAQ 기타서비스 N N N N N 1995 -3 5 -0.15 134922832 67411 62.17 2030 2030 1985 2595 1399 1998 2001.50 2.01 0 8652 2179 2088 1999 1908 1819 2044 1864 77 597 500 1190 1 1 15348206 306 19.56 2.27 12 0.44 102.00 877.00 5430 20240812 -63.26 1910 20241202 4.45 5430 -63.26 20240812 1910 4.45 20241202 6500 -69.31 20240103 1910 4.45 20241202 3.00 N 246250 500 76 억 309178 N N 0 N 00 N
5 20241203 131021 57 100.00 KOSDAQ 기타서비스 N N N N N 1998 0 3 0.00 115575627 57733 53.24 2030 2030 1985 2595 1399 1998 2001.90 2.01 0 7675 2179 2088 1999 1908 1819 2044 1864 77 597 500 1190 1 1 15348206 307 19.59 2.28 12 0.38 102.00 877.00 5430 20240812 -63.20 1910 20241202 4.61 5430 -63.20 20240812 1910 4.61 20241202 6500 -69.26 20240103 1910 4.61 20241202 3.00 N 246250 500 76 억 309178 N N 0 N 00 N
6 20241203 121033 57 100.00 KOSDAQ 기타서비스 N N N N N 1998 0 3 0.00 53892969 26979 24.88 2030 2030 1985 2595 1399 1998 1997.59 2.01 0 2227 2179 2088 1999 1908 1819 2044 1864 77 597 500 1190 1 1 15348206 307 19.59 2.28 12 0.18 102.00 877.00 5430 20240812 -63.20 1910 20241202 4.61 5430 -63.20 20240812 1910 4.61 20241202 6500 -69.26 20240103 1910 4.61 20241202 3.00 N 246250 500 76 억 309178 N N 0 N 00 N
7 20241203 111014 57 100.00 KOSDAQ 기타서비스 N N N N N 1996 -2 5 -0.10 31578474 15786 14.56 2030 2030 1985 2595 1399 1998 2000.41 2.01 0 2853 2179 2088 1999 1908 1819 2044 1864 77 597 500 1190 1 1 15348206 306 19.57 2.28 12 0.10 102.00 877.00 5430 20240812 -63.24 1910 20241202 4.50 5430 -63.24 20240812 1910 4.50 20241202 6500 -69.29 20240103 1910 4.50 20241202 3.00 N 246250 500 76 억 309178 N N 0 N 00 N
8 20241203 100959 57 100.00 KOSDAQ 기타서비스 N N N N N 2005 7 2 0.35 23322154 11652 10.75 2030 2030 1985 2595 1399 1998 2001.56 2.01 0 4396 2179 2088 1999 1908 1819 2044 1864 77 597 500 1190 5 1 15348206 308 19.66 2.29 12 0.08 102.00 877.00 5430 20240812 -63.08 1910 20241202 4.97 5430 -63.08 20240812 1910 4.97 20241202 6500 -69.15 20240103 1910 4.97 20241202 3.00 N 246250 500 76 억 309178 N N 0 N 00 N
9 20241203 090950 57 100.00 KOSDAQ 기타서비스 N N N N N 2010 12 2 0.60 3917616 1943 1.79 2030 2030 1989 2595 1399 1998 2016.27 2.01 0 10 2179 2088 1999 1908 1819 2044 1864 77 597 500 1190 5 1 15348206 308 19.71 2.29 12 0.01 102.00 877.00 5430 20240812 -62.98 1910 20241202 5.24 5430 -62.98 20240812 1910 5.24 20241202 6500 -69.08 20240103 1910 5.24 20241202 3.00 N 246250 500 76 억 309178 N N 0 N 00 N
10 20241202 160935 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1998 -22 5 -1.09 215052747 106980 77.32 2020 2090 1910 2625 1415 2020 2010.22 1.87 0 21791 2216 2117 2061 1962 1906 2090 1935 77 605 500 1210 1 1 15348206 307 19.59 2.28 12 0.70 102.00 877.00 5430 20240812 -63.20 1910 20241202 4.61 5430 -63.20 20240812 1910 4.61 20241202 6500 -69.26 20240103 1910 4.61 20241202 3.00 N 246250 500 76 억 287564 N N 0 N 00 N
11 20241202 151051 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2005 -15 5 -0.74 208806624 103861 75.06 2020 2090 1910 2625 1415 2020 2010.44 1.87 0 22334 2216 2117 2061 1962 1906 2090 1935 77 605 500 1210 5 1 15348206 308 19.66 2.29 12 0.68 102.00 877.00 5430 20240812 -63.08 1910 20241202 4.97 5430 -63.08 20240812 1910 4.97 20241202 6500 -69.15 20240103 1910 4.97 20241202 3.00 N 246250 500 76 억 287564 N N 0 N 00 N
12 20241202 141009 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2025 5 2 0.25 196752860 97851 70.72 2020 2090 1910 2625 1415 2020 2010.74 1.87 0 24696 2216 2117 2061 1962 1906 2090 1935 77 605 500 1210 5 1 15348206 311 19.85 2.31 12 0.64 102.00 877.00 5430 20240812 -62.71 1910 20241202 6.02 5430 -62.71 20240812 1910 6.02 20241202 6500 -68.85 20240103 1910 6.02 20241202 3.00 N 246250 500 76 억 287564 N N 0 N 00 N