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
217620/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
20241210,160933,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N
20241210,150936,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N
20241210,140935,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N
20241210,130935,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N
20241210,120935,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N
20241210,110934,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N
20241210,100935,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N
20241210,090941,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N
20241209,160931,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N
20241209,150932,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N
20241209,140934,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 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 160933 58 100.00 KOSDAQ 기타서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 6 1910 100 0 5 1 5774721 220 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 7050 -45.96 20240226 3060 24.51 20240201 3810 0.00 20241118 306 1145.10 20240201 0.00 N 217620 100 5 억 0 N N 0 N 00 N
3 20241210 150936 58 100.00 KOSDAQ 기타서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 6 1910 100 0 5 1 5774721 220 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 7050 -45.96 20240226 3060 24.51 20240201 3810 0.00 20241118 306 1145.10 20240201 0.00 N 217620 100 5 억 0 N N 0 N 00 N
4 20241210 140935 58 100.00 KOSDAQ 기타서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 6 1910 100 0 5 1 5774721 220 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 7050 -45.96 20240226 3060 24.51 20240201 3810 0.00 20241118 306 1145.10 20240201 0.00 N 217620 100 5 억 0 N N 0 N 00 N
5 20241210 130935 58 100.00 KOSDAQ 기타서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 6 1910 100 0 5 1 5774721 220 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 7050 -45.96 20240226 3060 24.51 20240201 3810 0.00 20241118 306 1145.10 20240201 0.00 N 217620 100 5 억 0 N N 0 N 00 N
6 20241210 120935 58 100.00 KOSDAQ 기타서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 6 1910 100 0 5 1 5774721 220 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 7050 -45.96 20240226 3060 24.51 20240201 3810 0.00 20241118 306 1145.10 20240201 0.00 N 217620 100 5 억 0 N N 0 N 00 N
7 20241210 110934 58 100.00 KOSDAQ 기타서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 6 1910 100 0 5 1 5774721 220 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 7050 -45.96 20240226 3060 24.51 20240201 3810 0.00 20241118 306 1145.10 20240201 0.00 N 217620 100 5 억 0 N N 0 N 00 N
8 20241210 100935 58 100.00 KOSDAQ 기타서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 6 1910 100 0 5 1 5774721 220 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 7050 -45.96 20240226 3060 24.51 20240201 3810 0.00 20241118 306 1145.10 20240201 0.00 N 217620 100 5 억 0 N N 0 N 00 N
9 20241210 090941 58 100.00 KOSDAQ 기타서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 6 1910 100 0 5 1 5774721 220 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 7050 -45.96 20240226 3060 24.51 20240201 3810 0.00 20241118 306 1145.10 20240201 0.00 N 217620 100 5 억 0 N N 0 N 00 N
10 20241209 160931 58 100.00 KOSDAQ 기타서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 6 1910 100 0 5 1 5774721 220 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 7050 -45.96 20240226 3060 24.51 20240201 3810 0.00 20241118 306 1145.10 20240201 0.00 N 217620 100 5 억 0 N N 0 N 00 N
11 20241209 150932 58 100.00 KOSDAQ 기타서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 6 1910 100 0 5 1 5774721 220 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 7050 -45.96 20240226 3060 24.51 20240201 3810 0.00 20241118 306 1145.10 20240201 0.00 N 217620 100 5 억 0 N N 0 N 00 N
12 20241209 140934 58 100.00 KOSDAQ 기타서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 6 1910 100 0 5 1 5774721 220 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 7050 -45.96 20240226 3060 24.51 20240201 3810 0.00 20241118 306 1145.10 20240201 0.00 N 217620 100 5 억 0 N N 0 N 00 N