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
268600/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
20241210,161027,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231201,0.00,6680,20231201,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231211,6680,0.00,20231211,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N
20241210,151029,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231201,0.00,6680,20231201,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231211,6680,0.00,20231211,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N
20241210,141029,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231201,0.00,6680,20231201,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231211,6680,0.00,20231211,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N
20241210,131030,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231201,0.00,6680,20231201,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231211,6680,0.00,20231211,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N
20241210,121029,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231201,0.00,6680,20231201,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231211,6680,0.00,20231211,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N
20241210,111028,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231201,0.00,6680,20231201,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231211,6680,0.00,20231211,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N
20241210,101029,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231201,0.00,6680,20231201,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231211,6680,0.00,20231211,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N
20241210,091036,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231201,0.00,6680,20231201,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231211,6680,0.00,20231211,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N
20241209,161026,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231130,0.00,6680,20231130,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231211,6680,0.00,20231211,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N
20241209,151027,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231130,0.00,6680,20231130,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231211,6680,0.00,20231211,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N
20241209,141028,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231130,0.00,6680,20231130,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231211,6680,0.00,20231211,0.09,N,268600,500,185 억,,863490,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 161027 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231201 0.00 6680 20231201 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231211 6680 0.00 20231211 0.09 N 268600 500 185 억 863490 N N 0 N 00 N
3 20241210 151029 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231201 0.00 6680 20231201 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231211 6680 0.00 20231211 0.09 N 268600 500 185 억 863490 N N 0 N 00 N
4 20241210 141029 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231201 0.00 6680 20231201 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231211 6680 0.00 20231211 0.09 N 268600 500 185 억 863490 N N 0 N 00 N
5 20241210 131030 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231201 0.00 6680 20231201 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231211 6680 0.00 20231211 0.09 N 268600 500 185 억 863490 N N 0 N 00 N
6 20241210 121029 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231201 0.00 6680 20231201 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231211 6680 0.00 20231211 0.09 N 268600 500 185 억 863490 N N 0 N 00 N
7 20241210 111028 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231201 0.00 6680 20231201 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231211 6680 0.00 20231211 0.09 N 268600 500 185 억 863490 N N 0 N 00 N
8 20241210 101029 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231201 0.00 6680 20231201 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231211 6680 0.00 20231211 0.09 N 268600 500 185 억 863490 N N 0 N 00 N
9 20241210 091036 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231201 0.00 6680 20231201 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231211 6680 0.00 20231211 0.09 N 268600 500 185 억 863490 N N 0 N 00 N
10 20241209 161026 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231130 0.00 6680 20231130 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231211 6680 0.00 20231211 0.09 N 268600 500 185 억 863490 N N 0 N 00 N
11 20241209 151027 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231130 0.00 6680 20231130 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231211 6680 0.00 20231211 0.09 N 268600 500 185 억 863490 N N 0 N 00 N
12 20241209 141028 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231130 0.00 6680 20231130 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231211 6680 0.00 20231211 0.09 N 268600 500 185 억 863490 N N 0 N 00 N