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
377460/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
20241210,161157,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20231201,0.00,1691,20231201,0.00,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231211,1691,0.00,20231211,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241210,151159,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20231201,0.00,1691,20231201,0.00,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231211,1691,0.00,20231211,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241210,141159,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20231201,0.00,1691,20231201,0.00,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231211,1691,0.00,20231211,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241210,131201,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20231201,0.00,1691,20231201,0.00,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231211,1691,0.00,20231211,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241210,121159,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20231201,0.00,1691,20231201,0.00,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231211,1691,0.00,20231211,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241210,111158,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20231201,0.00,1691,20231201,0.00,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231211,1691,0.00,20231211,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241210,101200,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20231201,0.00,1691,20231201,0.00,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231211,1691,0.00,20231211,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241210,091207,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20231201,0.00,1691,20231201,0.00,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231211,1691,0.00,20231211,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241209,161155,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20231130,0.00,1691,20231130,0.00,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231211,1691,0.00,20231211,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241209,151158,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20231130,0.00,1691,20231130,0.00,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231211,1691,0.00,20231211,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241209,141156,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20231130,0.00,1691,20231130,0.00,1691,0.00,20240102,1691,0.00,20240102,1691,0.00,20231211,1691,0.00,20231211,0.00,N,377460,500,76 억,,125775,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 161157 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20231201 0.00 1691 20231201 0.00 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231211 1691 0.00 20231211 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
3 20241210 151159 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20231201 0.00 1691 20231201 0.00 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231211 1691 0.00 20231211 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
4 20241210 141159 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20231201 0.00 1691 20231201 0.00 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231211 1691 0.00 20231211 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
5 20241210 131201 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20231201 0.00 1691 20231201 0.00 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231211 1691 0.00 20231211 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
6 20241210 121159 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20231201 0.00 1691 20231201 0.00 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231211 1691 0.00 20231211 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
7 20241210 111158 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20231201 0.00 1691 20231201 0.00 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231211 1691 0.00 20231211 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
8 20241210 101200 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20231201 0.00 1691 20231201 0.00 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231211 1691 0.00 20231211 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
9 20241210 091207 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20231201 0.00 1691 20231201 0.00 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231211 1691 0.00 20231211 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
10 20241209 161155 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20231130 0.00 1691 20231130 0.00 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231211 1691 0.00 20231211 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
11 20241209 151158 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20231130 0.00 1691 20231130 0.00 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231211 1691 0.00 20231211 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
12 20241209 141156 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20231130 0.00 1691 20231130 0.00 1691 0.00 20240102 1691 0.00 20240102 1691 0.00 20231211 1691 0.00 20231211 0.00 N 377460 500 76 억 125775 N N 0 N 00 N