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
214870/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
20241210,160928,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231201,0.00,6920,20231201,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231211,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20241210,150930,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231201,0.00,6920,20231201,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231211,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20241210,140930,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231201,0.00,6920,20231201,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231211,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20241210,130930,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231201,0.00,6920,20231201,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231211,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20241210,120929,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231201,0.00,6920,20231201,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231211,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20241210,110929,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231201,0.00,6920,20231201,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231211,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20241210,100929,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231201,0.00,6920,20231201,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231211,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20241210,090936,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231201,0.00,6920,20231201,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231211,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20241209,160926,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231130,0.00,6920,20231130,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231211,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20241209,150927,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231130,0.00,6920,20231130,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231211,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20241209,140928,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231130,0.00,6920,20231130,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231211,0.00,N,214870,500,46 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 160928 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20231201 0.00 6920 20231201 0.00 6920 0.00 20240102 6920 0.00 20240102 6920 0.00 20240624 1383 400.36 20231211 0.00 N 214870 500 46 억 0 N N 0 N 00 N
3 20241210 150930 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20231201 0.00 6920 20231201 0.00 6920 0.00 20240102 6920 0.00 20240102 6920 0.00 20240624 1383 400.36 20231211 0.00 N 214870 500 46 억 0 N N 0 N 00 N
4 20241210 140930 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20231201 0.00 6920 20231201 0.00 6920 0.00 20240102 6920 0.00 20240102 6920 0.00 20240624 1383 400.36 20231211 0.00 N 214870 500 46 억 0 N N 0 N 00 N
5 20241210 130930 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20231201 0.00 6920 20231201 0.00 6920 0.00 20240102 6920 0.00 20240102 6920 0.00 20240624 1383 400.36 20231211 0.00 N 214870 500 46 억 0 N N 0 N 00 N
6 20241210 120929 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20231201 0.00 6920 20231201 0.00 6920 0.00 20240102 6920 0.00 20240102 6920 0.00 20240624 1383 400.36 20231211 0.00 N 214870 500 46 억 0 N N 0 N 00 N
7 20241210 110929 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20231201 0.00 6920 20231201 0.00 6920 0.00 20240102 6920 0.00 20240102 6920 0.00 20240624 1383 400.36 20231211 0.00 N 214870 500 46 억 0 N N 0 N 00 N
8 20241210 100929 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20231201 0.00 6920 20231201 0.00 6920 0.00 20240102 6920 0.00 20240102 6920 0.00 20240624 1383 400.36 20231211 0.00 N 214870 500 46 억 0 N N 0 N 00 N
9 20241210 090936 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20231201 0.00 6920 20231201 0.00 6920 0.00 20240102 6920 0.00 20240102 6920 0.00 20240624 1383 400.36 20231211 0.00 N 214870 500 46 억 0 N N 0 N 00 N
10 20241209 160926 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20231130 0.00 6920 20231130 0.00 6920 0.00 20240102 6920 0.00 20240102 6920 0.00 20240624 1383 400.36 20231211 0.00 N 214870 500 46 억 0 N N 0 N 00 N
11 20241209 150927 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20231130 0.00 6920 20231130 0.00 6920 0.00 20240102 6920 0.00 20240102 6920 0.00 20240624 1383 400.36 20231211 0.00 N 214870 500 46 억 0 N N 0 N 00 N
12 20241209 140928 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20231130 0.00 6920 20231130 0.00 6920 0.00 20240102 6920 0.00 20240102 6920 0.00 20240624 1383 400.36 20231211 0.00 N 214870 500 46 억 0 N N 0 N 00 N