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
214310/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
20241210,160925,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231201,0.00,6120,20231201,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231211,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241210,150927,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231201,0.00,6120,20231201,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231211,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241210,140927,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231201,0.00,6120,20231201,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231211,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241210,130927,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231201,0.00,6120,20231201,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231211,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241210,120927,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231201,0.00,6120,20231201,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231211,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241210,110926,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231201,0.00,6120,20231201,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231211,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241210,100927,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231201,0.00,6120,20231201,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231211,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241210,090933,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231201,0.00,6120,20231201,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231211,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241209,160923,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231130,0.00,6120,20231130,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231211,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241209,150924,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231130,0.00,6120,20231130,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231211,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241209,140926,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231130,0.00,6120,20231130,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231211,0.00,N,214310,500,18 억,,3679130,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 160925 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231201 0.00 6120 20231201 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231211 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
3 20241210 150927 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231201 0.00 6120 20231201 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231211 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
4 20241210 140927 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231201 0.00 6120 20231201 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231211 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
5 20241210 130927 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231201 0.00 6120 20231201 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231211 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
6 20241210 120927 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231201 0.00 6120 20231201 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231211 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
7 20241210 110926 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231201 0.00 6120 20231201 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231211 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
8 20241210 100927 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231201 0.00 6120 20231201 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231211 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
9 20241210 090933 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231201 0.00 6120 20231201 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231211 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
10 20241209 160923 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231130 0.00 6120 20231130 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231211 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
11 20241209 150924 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231130 0.00 6120 20231130 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231211 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
12 20241209 140926 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231130 0.00 6120 20231130 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231211 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N