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
072520/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
20241210,160619,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20241210,150621,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20241210,140621,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20241210,130620,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20241210,120620,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20241210,110619,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20241210,100620,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20241210,090624,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20241209,160618,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20241209,150620,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20241209,140619,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,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 160619 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
3 20241210 150621 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
4 20241210 140621 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
5 20241210 130620 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
6 20241210 120620 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
7 20241210 110619 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
8 20241210 100620 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
9 20241210 090624 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
10 20241209 160618 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
11 20241209 150620 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
12 20241209 140619 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N