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
078940/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
20241210,160631,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,2585,20231204,10.44,2855,0.00,20240102,2855,0.00,20240102,2855,0.00,20231211,2855,0.00,20231211,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N
20241210,150633,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,2585,20231204,10.44,2855,0.00,20240102,2855,0.00,20240102,2855,0.00,20231211,2855,0.00,20231211,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N
20241210,140633,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,2585,20231204,10.44,2855,0.00,20240102,2855,0.00,20240102,2855,0.00,20231211,2855,0.00,20231211,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N
20241210,130632,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,2585,20231204,10.44,2855,0.00,20240102,2855,0.00,20240102,2855,0.00,20231211,2855,0.00,20231211,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N
20241210,120632,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,2585,20231204,10.44,2855,0.00,20240102,2855,0.00,20240102,2855,0.00,20231211,2855,0.00,20231211,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N
20241210,110631,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,2585,20231204,10.44,2855,0.00,20240102,2855,0.00,20240102,2855,0.00,20231211,2855,0.00,20231211,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N
20241210,100632,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,2585,20231204,10.44,2855,0.00,20240102,2855,0.00,20240102,2855,0.00,20231211,2855,0.00,20231211,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N
20241210,090636,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,2585,20231204,10.44,2855,0.00,20240102,2855,0.00,20240102,2855,0.00,20231211,2855,0.00,20231211,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N
20241209,160629,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,2585,20231204,10.44,2855,0.00,20240102,2855,0.00,20240102,2855,0.00,20231211,2855,0.00,20231211,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N
20241209,150632,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,2585,20231204,10.44,2855,0.00,20240102,2855,0.00,20240102,2855,0.00,20231211,2855,0.00,20231211,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N
20241209,140631,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,2585,20231204,10.44,2855,0.00,20240102,2855,0.00,20240102,2855,0.00,20231211,2855,0.00,20231211,0.00,N,078940,500,265 억,,362794,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 160631 58 100.00 KOSDAQ 유통 N N N N N 2855 0 3 0.00 0 0 0.00 0 0 0 3710 2000 2855 0.00 0.68 0 0 2855 2855 2855 2855 2855 2855 2855 265 855 500 0 5 1 53094278 1516 -9.36 5.57 12 0.00 -305.00 513.00 3570 20231204 -20.03 2585 20231204 10.44 2855 0.00 20240102 2855 0.00 20240102 2855 0.00 20231211 2855 0.00 20231211 0.00 N 078940 500 265 억 362794 N N 0 N 00 N
3 20241210 150633 58 100.00 KOSDAQ 유통 N N N N N 2855 0 3 0.00 0 0 0.00 0 0 0 3710 2000 2855 0.00 0.68 0 0 2855 2855 2855 2855 2855 2855 2855 265 855 500 0 5 1 53094278 1516 -9.36 5.57 12 0.00 -305.00 513.00 3570 20231204 -20.03 2585 20231204 10.44 2855 0.00 20240102 2855 0.00 20240102 2855 0.00 20231211 2855 0.00 20231211 0.00 N 078940 500 265 억 362794 N N 0 N 00 N
4 20241210 140633 58 100.00 KOSDAQ 유통 N N N N N 2855 0 3 0.00 0 0 0.00 0 0 0 3710 2000 2855 0.00 0.68 0 0 2855 2855 2855 2855 2855 2855 2855 265 855 500 0 5 1 53094278 1516 -9.36 5.57 12 0.00 -305.00 513.00 3570 20231204 -20.03 2585 20231204 10.44 2855 0.00 20240102 2855 0.00 20240102 2855 0.00 20231211 2855 0.00 20231211 0.00 N 078940 500 265 억 362794 N N 0 N 00 N
5 20241210 130632 58 100.00 KOSDAQ 유통 N N N N N 2855 0 3 0.00 0 0 0.00 0 0 0 3710 2000 2855 0.00 0.68 0 0 2855 2855 2855 2855 2855 2855 2855 265 855 500 0 5 1 53094278 1516 -9.36 5.57 12 0.00 -305.00 513.00 3570 20231204 -20.03 2585 20231204 10.44 2855 0.00 20240102 2855 0.00 20240102 2855 0.00 20231211 2855 0.00 20231211 0.00 N 078940 500 265 억 362794 N N 0 N 00 N
6 20241210 120632 58 100.00 KOSDAQ 유통 N N N N N 2855 0 3 0.00 0 0 0.00 0 0 0 3710 2000 2855 0.00 0.68 0 0 2855 2855 2855 2855 2855 2855 2855 265 855 500 0 5 1 53094278 1516 -9.36 5.57 12 0.00 -305.00 513.00 3570 20231204 -20.03 2585 20231204 10.44 2855 0.00 20240102 2855 0.00 20240102 2855 0.00 20231211 2855 0.00 20231211 0.00 N 078940 500 265 억 362794 N N 0 N 00 N
7 20241210 110631 58 100.00 KOSDAQ 유통 N N N N N 2855 0 3 0.00 0 0 0.00 0 0 0 3710 2000 2855 0.00 0.68 0 0 2855 2855 2855 2855 2855 2855 2855 265 855 500 0 5 1 53094278 1516 -9.36 5.57 12 0.00 -305.00 513.00 3570 20231204 -20.03 2585 20231204 10.44 2855 0.00 20240102 2855 0.00 20240102 2855 0.00 20231211 2855 0.00 20231211 0.00 N 078940 500 265 억 362794 N N 0 N 00 N
8 20241210 100632 58 100.00 KOSDAQ 유통 N N N N N 2855 0 3 0.00 0 0 0.00 0 0 0 3710 2000 2855 0.00 0.68 0 0 2855 2855 2855 2855 2855 2855 2855 265 855 500 0 5 1 53094278 1516 -9.36 5.57 12 0.00 -305.00 513.00 3570 20231204 -20.03 2585 20231204 10.44 2855 0.00 20240102 2855 0.00 20240102 2855 0.00 20231211 2855 0.00 20231211 0.00 N 078940 500 265 억 362794 N N 0 N 00 N
9 20241210 090636 58 100.00 KOSDAQ 유통 N N N N N 2855 0 3 0.00 0 0 0.00 0 0 0 3710 2000 2855 0.00 0.68 0 0 2855 2855 2855 2855 2855 2855 2855 265 855 500 0 5 1 53094278 1516 -9.36 5.57 12 0.00 -305.00 513.00 3570 20231204 -20.03 2585 20231204 10.44 2855 0.00 20240102 2855 0.00 20240102 2855 0.00 20231211 2855 0.00 20231211 0.00 N 078940 500 265 억 362794 N N 0 N 00 N
10 20241209 160629 58 100.00 KOSDAQ 유통 N N N N N 2855 0 3 0.00 0 0 0.00 0 0 0 3710 2000 2855 0.00 0.68 0 0 2855 2855 2855 2855 2855 2855 2855 265 855 500 0 5 1 53094278 1516 -9.36 5.57 12 0.00 -305.00 513.00 3570 20231204 -20.03 2585 20231204 10.44 2855 0.00 20240102 2855 0.00 20240102 2855 0.00 20231211 2855 0.00 20231211 0.00 N 078940 500 265 억 362794 N N 0 N 00 N
11 20241209 150632 58 100.00 KOSDAQ 유통 N N N N N 2855 0 3 0.00 0 0 0.00 0 0 0 3710 2000 2855 0.00 0.68 0 0 2855 2855 2855 2855 2855 2855 2855 265 855 500 0 5 1 53094278 1516 -9.36 5.57 12 0.00 -305.00 513.00 3570 20231204 -20.03 2585 20231204 10.44 2855 0.00 20240102 2855 0.00 20240102 2855 0.00 20231211 2855 0.00 20231211 0.00 N 078940 500 265 억 362794 N N 0 N 00 N
12 20241209 140631 58 100.00 KOSDAQ 유통 N N N N N 2855 0 3 0.00 0 0 0.00 0 0 0 3710 2000 2855 0.00 0.68 0 0 2855 2855 2855 2855 2855 2855 2855 265 855 500 0 5 1 53094278 1516 -9.36 5.57 12 0.00 -305.00 513.00 3570 20231204 -20.03 2585 20231204 10.44 2855 0.00 20240102 2855 0.00 20240102 2855 0.00 20231211 2855 0.00 20231211 0.00 N 078940 500 265 억 362794 N N 0 N 00 N