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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 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
20241210,161003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1785,135,2,8.18,259109454,150220,90.68,1647,1785,1620,2145,1155,1650,1724.80,2.08,0,62340,1943,1796,1678,1531,1413,1737,1472,77,495,500,990,1,1,15348206,274,17.50,2.04,12,0.98,102.00,877.00,5430,20240812,-67.13,1560,20241209,14.42,5430,-67.13,20240812,1560,14.42,20241209,6500,-72.54,20240103,1560,14.42,20241209,2.98,N,246250,500,76 억,,319871,N,N,0,N,00,N
20241210,151006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1748,98,2,5.94,207596201,121091,73.10,1647,1757,1620,2145,1155,1650,1714.43,2.08,0,51632,1943,1796,1678,1531,1413,1737,1472,77,495,500,990,1,1,15348206,268,17.14,1.99,12,0.79,102.00,877.00,5430,20240812,-67.81,1560,20241209,12.05,5430,-67.81,20240812,1560,12.05,20241209,6500,-73.11,20240103,1560,12.05,20241209,2.98,N,246250,500,76 억,,319871,N,N,0,N,00,N
20241210,141006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1740,90,2,5.45,176808087,103218,62.31,1647,1757,1620,2145,1155,1650,1713.02,2.08,0,45230,1943,1796,1678,1531,1413,1737,1472,77,495,500,990,1,1,15348206,267,17.06,1.98,12,0.67,102.00,877.00,5430,20240812,-67.96,1560,20241209,11.54,5430,-67.96,20240812,1560,11.54,20241209,6500,-73.23,20240103,1560,11.54,20241209,2.98,N,246250,500,76 억,,319871,N,N,0,N,00,N
20241210,131006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1740,90,2,5.45,167467319,97840,59.06,1647,1757,1620,2145,1155,1650,1711.71,2.08,0,44340,1943,1796,1678,1531,1413,1737,1472,77,495,500,990,1,1,15348206,267,17.06,1.98,12,0.64,102.00,877.00,5430,20240812,-67.96,1560,20241209,11.54,5430,-67.96,20240812,1560,11.54,20241209,6500,-73.23,20240103,1560,11.54,20241209,2.98,N,246250,500,76 억,,319871,N,N,0,N,00,N
20241210,121006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1744,94,2,5.70,146112601,85511,51.62,1647,1757,1620,2145,1155,1650,1708.77,2.08,0,41493,1943,1796,1678,1531,1413,1737,1472,77,495,500,990,1,1,15348206,268,17.10,1.99,12,0.56,102.00,877.00,5430,20240812,-67.88,1560,20241209,11.79,5430,-67.88,20240812,1560,11.79,20241209,6500,-73.17,20240103,1560,11.79,20241209,2.98,N,246250,500,76 억,,319871,N,N,0,N,00,N
20241210,111005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1746,96,2,5.82,133637804,78364,47.30,1647,1757,1620,2145,1155,1650,1705.42,2.08,0,36762,1943,1796,1678,1531,1413,1737,1472,77,495,500,990,1,1,15348206,268,17.12,1.99,12,0.51,102.00,877.00,5430,20240812,-67.85,1560,20241209,11.92,5430,-67.85,20240812,1560,11.92,20241209,6500,-73.14,20240103,1560,11.92,20241209,2.98,N,246250,500,76 억,,319871,N,N,0,N,00,N
20241210,101006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1731,81,2,4.91,111568578,65695,39.66,1647,1757,1620,2145,1155,1650,1698.35,2.08,0,30026,1943,1796,1678,1531,1413,1737,1472,77,495,500,990,1,1,15348206,266,16.97,1.97,12,0.43,102.00,877.00,5430,20240812,-68.12,1560,20241209,10.96,5430,-68.12,20240812,1560,10.96,20241209,6500,-73.37,20240103,1560,10.96,20241209,2.98,N,246250,500,76 억,,319871,N,N,0,N,00,N
20241210,091012,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1669,19,2,1.15,26310273,15944,9.62,1647,1689,1620,2145,1155,1650,1650.17,2.08,0,8196,1943,1796,1678,1531,1413,1737,1472,77,495,500,990,1,1,15348206,256,16.36,1.90,12,0.10,102.00,877.00,5430,20240812,-69.26,1560,20241209,6.99,5430,-69.26,20240812,1560,6.99,20241209,6500,-74.32,20240103,1560,6.99,20241209,2.98,N,246250,500,76 억,,319871,N,N,0,N,00,N
20241209,161002,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1650,-179,5,-9.79,272079205,162115,97.62,1825,1825,1560,2375,1281,1829,1678.45,1.98,0,15457,1955,1892,1801,1738,1647,1846,1692,77,546,500,1090,1,1,15348206,253,16.18,1.88,12,1.06,102.00,877.00,5430,20240812,-69.61,1560,20241209,5.77,5430,-69.61,20240812,1560,5.77,20241209,6500,-74.62,20240103,1560,5.77,20241209,3.01,N,246250,500,76 억,,304414,N,N,0,N,00,N
20241209,151003,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1653,-176,5,-9.62,206884320,122407,73.71,1825,1825,1560,2375,1281,1829,1690.13,1.98,0,14227,1955,1892,1801,1738,1647,1846,1692,77,546,500,1090,1,1,15348206,254,16.21,1.88,12,0.80,102.00,877.00,5430,20240812,-69.56,1560,20241209,5.96,5430,-69.56,20240812,1560,5.96,20241209,6500,-74.57,20240103,1560,5.96,20241209,3.01,N,246250,500,76 억,,304414,N,N,0,N,00,N
20241209,141004,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1688,-141,5,-7.71,149289772,87378,52.61,1825,1825,1651,2375,1281,1829,1708.55,1.98,0,7702,1955,1892,1801,1738,1647,1846,1692,77,546,500,1090,1,1,15348206,259,16.55,1.92,12,0.57,102.00,877.00,5430,20240812,-68.91,1651,20241209,2.24,5430,-68.91,20240812,1651,2.24,20241209,6500,-74.03,20240103,1651,2.24,20241209,3.01,N,246250,500,76 억,,304414,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 20241210 161003 57 100.00 KOSDAQ 기타서비스 N N N N N 1785 135 2 8.18 259109454 150220 90.68 1647 1785 1620 2145 1155 1650 1724.80 2.08 0 62340 1943 1796 1678 1531 1413 1737 1472 77 495 500 990 1 1 15348206 274 17.50 2.04 12 0.98 102.00 877.00 5430 20240812 -67.13 1560 20241209 14.42 5430 -67.13 20240812 1560 14.42 20241209 6500 -72.54 20240103 1560 14.42 20241209 2.98 N 246250 500 76 억 319871 N N 0 N 00 N
3 20241210 151006 57 100.00 KOSDAQ 기타서비스 N N N N N 1748 98 2 5.94 207596201 121091 73.10 1647 1757 1620 2145 1155 1650 1714.43 2.08 0 51632 1943 1796 1678 1531 1413 1737 1472 77 495 500 990 1 1 15348206 268 17.14 1.99 12 0.79 102.00 877.00 5430 20240812 -67.81 1560 20241209 12.05 5430 -67.81 20240812 1560 12.05 20241209 6500 -73.11 20240103 1560 12.05 20241209 2.98 N 246250 500 76 억 319871 N N 0 N 00 N
4 20241210 141006 57 100.00 KOSDAQ 기타서비스 N N N N N 1740 90 2 5.45 176808087 103218 62.31 1647 1757 1620 2145 1155 1650 1713.02 2.08 0 45230 1943 1796 1678 1531 1413 1737 1472 77 495 500 990 1 1 15348206 267 17.06 1.98 12 0.67 102.00 877.00 5430 20240812 -67.96 1560 20241209 11.54 5430 -67.96 20240812 1560 11.54 20241209 6500 -73.23 20240103 1560 11.54 20241209 2.98 N 246250 500 76 억 319871 N N 0 N 00 N
5 20241210 131006 57 100.00 KOSDAQ 기타서비스 N N N N N 1740 90 2 5.45 167467319 97840 59.06 1647 1757 1620 2145 1155 1650 1711.71 2.08 0 44340 1943 1796 1678 1531 1413 1737 1472 77 495 500 990 1 1 15348206 267 17.06 1.98 12 0.64 102.00 877.00 5430 20240812 -67.96 1560 20241209 11.54 5430 -67.96 20240812 1560 11.54 20241209 6500 -73.23 20240103 1560 11.54 20241209 2.98 N 246250 500 76 억 319871 N N 0 N 00 N
6 20241210 121006 57 100.00 KOSDAQ 기타서비스 N N N N N 1744 94 2 5.70 146112601 85511 51.62 1647 1757 1620 2145 1155 1650 1708.77 2.08 0 41493 1943 1796 1678 1531 1413 1737 1472 77 495 500 990 1 1 15348206 268 17.10 1.99 12 0.56 102.00 877.00 5430 20240812 -67.88 1560 20241209 11.79 5430 -67.88 20240812 1560 11.79 20241209 6500 -73.17 20240103 1560 11.79 20241209 2.98 N 246250 500 76 억 319871 N N 0 N 00 N
7 20241210 111005 57 100.00 KOSDAQ 기타서비스 N N N N N 1746 96 2 5.82 133637804 78364 47.30 1647 1757 1620 2145 1155 1650 1705.42 2.08 0 36762 1943 1796 1678 1531 1413 1737 1472 77 495 500 990 1 1 15348206 268 17.12 1.99 12 0.51 102.00 877.00 5430 20240812 -67.85 1560 20241209 11.92 5430 -67.85 20240812 1560 11.92 20241209 6500 -73.14 20240103 1560 11.92 20241209 2.98 N 246250 500 76 억 319871 N N 0 N 00 N
8 20241210 101006 57 100.00 KOSDAQ 기타서비스 N N N N N 1731 81 2 4.91 111568578 65695 39.66 1647 1757 1620 2145 1155 1650 1698.35 2.08 0 30026 1943 1796 1678 1531 1413 1737 1472 77 495 500 990 1 1 15348206 266 16.97 1.97 12 0.43 102.00 877.00 5430 20240812 -68.12 1560 20241209 10.96 5430 -68.12 20240812 1560 10.96 20241209 6500 -73.37 20240103 1560 10.96 20241209 2.98 N 246250 500 76 억 319871 N N 0 N 00 N
9 20241210 091012 57 100.00 KOSDAQ 기타서비스 N N N N N 1669 19 2 1.15 26310273 15944 9.62 1647 1689 1620 2145 1155 1650 1650.17 2.08 0 8196 1943 1796 1678 1531 1413 1737 1472 77 495 500 990 1 1 15348206 256 16.36 1.90 12 0.10 102.00 877.00 5430 20240812 -69.26 1560 20241209 6.99 5430 -69.26 20240812 1560 6.99 20241209 6500 -74.32 20240103 1560 6.99 20241209 2.98 N 246250 500 76 억 319871 N N 0 N 00 N
10 20241209 161002 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1650 -179 5 -9.79 272079205 162115 97.62 1825 1825 1560 2375 1281 1829 1678.45 1.98 0 15457 1955 1892 1801 1738 1647 1846 1692 77 546 500 1090 1 1 15348206 253 16.18 1.88 12 1.06 102.00 877.00 5430 20240812 -69.61 1560 20241209 5.77 5430 -69.61 20240812 1560 5.77 20241209 6500 -74.62 20240103 1560 5.77 20241209 3.01 N 246250 500 76 억 304414 N N 0 N 00 N
11 20241209 151003 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1653 -176 5 -9.62 206884320 122407 73.71 1825 1825 1560 2375 1281 1829 1690.13 1.98 0 14227 1955 1892 1801 1738 1647 1846 1692 77 546 500 1090 1 1 15348206 254 16.21 1.88 12 0.80 102.00 877.00 5430 20240812 -69.56 1560 20241209 5.96 5430 -69.56 20240812 1560 5.96 20241209 6500 -74.57 20240103 1560 5.96 20241209 3.01 N 246250 500 76 억 304414 N N 0 N 00 N
12 20241209 141004 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1688 -141 5 -7.71 149289772 87378 52.61 1825 1825 1651 2375 1281 1829 1708.55 1.98 0 7702 1955 1892 1801 1738 1647 1846 1692 77 546 500 1090 1 1 15348206 259 16.55 1.92 12 0.57 102.00 877.00 5430 20240812 -68.91 1651 20241209 2.24 5430 -68.91 20240812 1651 2.24 20241209 6500 -74.03 20240103 1651 2.24 20241209 3.01 N 246250 500 76 억 304414 N N 0 N 00 N