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
377460/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
20241203,161154,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1990,20231124,-15.03,1653,20231124,2.30,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231204,1691,0.00,20231204,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241203,151239,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1990,20231124,-15.03,1653,20231124,2.30,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231204,1691,0.00,20231204,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241203,141214,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1990,20231124,-15.03,1653,20231124,2.30,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231204,1691,0.00,20231204,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241203,131214,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1990,20231124,-15.03,1653,20231124,2.30,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231204,1691,0.00,20231204,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241203,121234,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1990,20231124,-15.03,1653,20231124,2.30,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231204,1691,0.00,20231204,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241203,111204,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1990,20231124,-15.03,1653,20231124,2.30,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231204,1691,0.00,20231204,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241203,101152,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1990,20231124,-15.03,1653,20231124,2.30,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231204,1691,0.00,20231204,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241203,091141,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1990,20231124,-15.03,1653,20231124,2.30,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231204,1691,0.00,20231204,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241202,161123,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2015,20231123,-16.08,1653,20231124,2.30,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231204,1691,0.00,20231204,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241202,151333,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2015,20231123,-16.08,1653,20231124,2.30,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231204,1691,0.00,20231204,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241202,141218,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2015,20231123,-16.08,1653,20231124,2.30,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231204,1691,0.00,20231204,0.00,N,377460,500,76 억,,125775,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 161154 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1990 20231124 -15.03 1653 20231124 2.30 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231204 1691 0.00 20231204 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
3 20241203 151239 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1990 20231124 -15.03 1653 20231124 2.30 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231204 1691 0.00 20231204 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
4 20241203 141214 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1990 20231124 -15.03 1653 20231124 2.30 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231204 1691 0.00 20231204 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
5 20241203 131214 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1990 20231124 -15.03 1653 20231124 2.30 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231204 1691 0.00 20231204 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
6 20241203 121234 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1990 20231124 -15.03 1653 20231124 2.30 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231204 1691 0.00 20231204 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
7 20241203 111204 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1990 20231124 -15.03 1653 20231124 2.30 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231204 1691 0.00 20231204 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
8 20241203 101152 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1990 20231124 -15.03 1653 20231124 2.30 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231204 1691 0.00 20231204 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
9 20241203 091141 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1990 20231124 -15.03 1653 20231124 2.30 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231204 1691 0.00 20231204 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
10 20241202 161123 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 2015 20231123 -16.08 1653 20231124 2.30 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231204 1691 0.00 20231204 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
11 20241202 151333 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 2015 20231123 -16.08 1653 20231124 2.30 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231204 1691 0.00 20231204 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
12 20241202 141218 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 2015 20231123 -16.08 1653 20231124 2.30 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231204 1691 0.00 20231204 0.00 N 377460 500 76 억 125775 N N 0 N 00 N