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
036180/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
20241210,160424,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,546678,N,N,0,N,00,N
20241210,150425,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,546678,N,N,0,N,00,N
20241210,140424,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,546678,N,N,0,N,00,N
20241210,130423,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,546678,N,N,0,N,00,N
20241210,120424,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,546678,N,N,0,N,00,N
20241210,110423,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,546678,N,N,0,N,00,N
20241210,100423,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,546678,N,N,0,N,00,N
20241210,090426,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,546678,N,N,0,N,00,N
20241209,160422,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N
20241209,150424,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N
20241209,140423,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,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 160424 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 855 20240202 -32.51 429 20240805 34.50 855 -32.51 20240202 429 34.50 20240805 855 -32.51 20240202 429 34.50 20240805 0.00 N 036180 500 467 억 546678 N N 0 N 00 N
3 20241210 150425 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 855 20240202 -32.51 429 20240805 34.50 855 -32.51 20240202 429 34.50 20240805 855 -32.51 20240202 429 34.50 20240805 0.00 N 036180 500 467 억 546678 N N 0 N 00 N
4 20241210 140424 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 855 20240202 -32.51 429 20240805 34.50 855 -32.51 20240202 429 34.50 20240805 855 -32.51 20240202 429 34.50 20240805 0.00 N 036180 500 467 억 546678 N N 0 N 00 N
5 20241210 130423 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 855 20240202 -32.51 429 20240805 34.50 855 -32.51 20240202 429 34.50 20240805 855 -32.51 20240202 429 34.50 20240805 0.00 N 036180 500 467 억 546678 N N 0 N 00 N
6 20241210 120424 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 855 20240202 -32.51 429 20240805 34.50 855 -32.51 20240202 429 34.50 20240805 855 -32.51 20240202 429 34.50 20240805 0.00 N 036180 500 467 억 546678 N N 0 N 00 N
7 20241210 110423 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 855 20240202 -32.51 429 20240805 34.50 855 -32.51 20240202 429 34.50 20240805 855 -32.51 20240202 429 34.50 20240805 0.00 N 036180 500 467 억 546678 N N 0 N 00 N
8 20241210 100423 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 855 20240202 -32.51 429 20240805 34.50 855 -32.51 20240202 429 34.50 20240805 855 -32.51 20240202 429 34.50 20240805 0.00 N 036180 500 467 억 546678 N N 0 N 00 N
9 20241210 090426 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 855 20240202 -32.51 429 20240805 34.50 855 -32.51 20240202 429 34.50 20240805 855 -32.51 20240202 429 34.50 20240805 0.00 N 036180 500 467 억 546678 N N 0 N 00 N
10 20241209 160422 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 855 20240202 -32.51 429 20240805 34.50 855 -32.51 20240202 429 34.50 20240805 855 -32.51 20240202 429 34.50 20240805 0.00 N 036180 500 467 억 545678 N N 0 N 00 N
11 20241209 150424 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 855 20240202 -32.51 429 20240805 34.50 855 -32.51 20240202 429 34.50 20240805 855 -32.51 20240202 429 34.50 20240805 0.00 N 036180 500 467 억 545678 N N 0 N 00 N
12 20241209 140423 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -2.37 1.37 12 0.00 -243.00 422.00 855 20240202 -32.51 429 20240805 34.50 855 -32.51 20240202 429 34.50 20240805 855 -32.51 20240202 429 34.50 20240805 0.00 N 036180 500 467 억 545678 N N 0 N 00 N