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
057880/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
20241210,160537,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231201,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231211,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20241210,150539,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231201,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231211,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20241210,140539,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231201,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231211,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20241210,130537,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231201,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231211,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20241210,120538,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231201,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231211,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20241210,110537,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231201,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231211,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20241210,100537,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231201,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231211,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20241210,090541,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231201,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231211,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20241209,160536,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231130,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231211,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20241209,150538,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231130,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231211,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20241209,140537,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231130,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231211,0.03,N,057880,500,122 억,,0,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 160537 58 100.00 KOSDAQ 유통 N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20231201 0.01 8790 0.00 20240221 8789 0.01 20240102 17570 -49.97 20240221 1740 405.17 20231211 0.03 N 057880 500 122 억 0 N N 0 N 00 N
3 20241210 150539 58 100.00 KOSDAQ 유통 N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20231201 0.01 8790 0.00 20240221 8789 0.01 20240102 17570 -49.97 20240221 1740 405.17 20231211 0.03 N 057880 500 122 억 0 N N 0 N 00 N
4 20241210 140539 58 100.00 KOSDAQ 유통 N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20231201 0.01 8790 0.00 20240221 8789 0.01 20240102 17570 -49.97 20240221 1740 405.17 20231211 0.03 N 057880 500 122 억 0 N N 0 N 00 N
5 20241210 130537 58 100.00 KOSDAQ 유통 N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20231201 0.01 8790 0.00 20240221 8789 0.01 20240102 17570 -49.97 20240221 1740 405.17 20231211 0.03 N 057880 500 122 억 0 N N 0 N 00 N
6 20241210 120538 58 100.00 KOSDAQ 유통 N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20231201 0.01 8790 0.00 20240221 8789 0.01 20240102 17570 -49.97 20240221 1740 405.17 20231211 0.03 N 057880 500 122 억 0 N N 0 N 00 N
7 20241210 110537 58 100.00 KOSDAQ 유통 N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20231201 0.01 8790 0.00 20240221 8789 0.01 20240102 17570 -49.97 20240221 1740 405.17 20231211 0.03 N 057880 500 122 억 0 N N 0 N 00 N
8 20241210 100537 58 100.00 KOSDAQ 유통 N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20231201 0.01 8790 0.00 20240221 8789 0.01 20240102 17570 -49.97 20240221 1740 405.17 20231211 0.03 N 057880 500 122 억 0 N N 0 N 00 N
9 20241210 090541 58 100.00 KOSDAQ 유통 N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20231201 0.01 8790 0.00 20240221 8789 0.01 20240102 17570 -49.97 20240221 1740 405.17 20231211 0.03 N 057880 500 122 억 0 N N 0 N 00 N
10 20241209 160536 58 100.00 KOSDAQ 유통 N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20231130 0.01 8790 0.00 20240221 8789 0.01 20240102 17570 -49.97 20240221 1740 405.17 20231211 0.03 N 057880 500 122 억 0 N N 0 N 00 N
11 20241209 150538 58 100.00 KOSDAQ 유통 N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20231130 0.01 8790 0.00 20240221 8789 0.01 20240102 17570 -49.97 20240221 1740 405.17 20231211 0.03 N 057880 500 122 억 0 N N 0 N 00 N
12 20241209 140537 58 100.00 KOSDAQ 유통 N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20231130 0.01 8790 0.00 20240221 8789 0.01 20240102 17570 -49.97 20240221 1740 405.17 20231211 0.03 N 057880 500 122 억 0 N N 0 N 00 N