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
299910/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
20241210,161055,58,100.00,KOSDAQ,,,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231201,0.00,6880,20231201,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231211,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N
20241210,151057,58,100.00,KOSDAQ,,,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231201,0.00,6880,20231201,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231211,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N
20241210,141057,58,100.00,KOSDAQ,,,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231201,0.00,6880,20231201,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231211,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N
20241210,131058,58,100.00,KOSDAQ,,,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231201,0.00,6880,20231201,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231211,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N
20241210,121057,58,100.00,KOSDAQ,,,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231201,0.00,6880,20231201,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231211,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N
20241210,111057,58,100.00,KOSDAQ,,,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231201,0.00,6880,20231201,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231211,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N
20241210,101057,58,100.00,KOSDAQ,,,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231201,0.00,6880,20231201,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231211,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N
20241210,091105,58,100.00,KOSDAQ,,,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231201,0.00,6880,20231201,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231211,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N
20241209,161054,58,100.00,KOSDAQ,,,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231130,0.00,6880,20231130,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231211,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N
20241209,151055,58,100.00,KOSDAQ,,,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231130,0.00,6880,20231130,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231211,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N
20241209,141056,58,100.00,KOSDAQ,,,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231130,0.00,6880,20231130,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231211,0.00,N,299910,500,23 억,,11723,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 161055 58 100.00 KOSDAQ N N N N N 6880 0 3 0.00 0 0 0.00 0 0 0 20650 1 6880 0.00 0.25 0 0 6880 6880 6880 6880 6880 6880 6880 24 13770 500 0 10 1 4721384 325 -3.41 19.66 12 0.00 -2019.00 350.00 6880 20231201 0.00 6880 20231201 0.00 6880 0.00 20240102 6880 0.00 20240102 6880 0.00 20240115 3165 117.38 20231211 0.00 N 299910 500 23 억 11723 N N 0 N 00 N
3 20241210 151057 58 100.00 KOSDAQ N N N N N 6880 0 3 0.00 0 0 0.00 0 0 0 20650 1 6880 0.00 0.25 0 0 6880 6880 6880 6880 6880 6880 6880 24 13770 500 0 10 1 4721384 325 -3.41 19.66 12 0.00 -2019.00 350.00 6880 20231201 0.00 6880 20231201 0.00 6880 0.00 20240102 6880 0.00 20240102 6880 0.00 20240115 3165 117.38 20231211 0.00 N 299910 500 23 억 11723 N N 0 N 00 N
4 20241210 141057 58 100.00 KOSDAQ N N N N N 6880 0 3 0.00 0 0 0.00 0 0 0 20650 1 6880 0.00 0.25 0 0 6880 6880 6880 6880 6880 6880 6880 24 13770 500 0 10 1 4721384 325 -3.41 19.66 12 0.00 -2019.00 350.00 6880 20231201 0.00 6880 20231201 0.00 6880 0.00 20240102 6880 0.00 20240102 6880 0.00 20240115 3165 117.38 20231211 0.00 N 299910 500 23 억 11723 N N 0 N 00 N
5 20241210 131058 58 100.00 KOSDAQ N N N N N 6880 0 3 0.00 0 0 0.00 0 0 0 20650 1 6880 0.00 0.25 0 0 6880 6880 6880 6880 6880 6880 6880 24 13770 500 0 10 1 4721384 325 -3.41 19.66 12 0.00 -2019.00 350.00 6880 20231201 0.00 6880 20231201 0.00 6880 0.00 20240102 6880 0.00 20240102 6880 0.00 20240115 3165 117.38 20231211 0.00 N 299910 500 23 억 11723 N N 0 N 00 N
6 20241210 121057 58 100.00 KOSDAQ N N N N N 6880 0 3 0.00 0 0 0.00 0 0 0 20650 1 6880 0.00 0.25 0 0 6880 6880 6880 6880 6880 6880 6880 24 13770 500 0 10 1 4721384 325 -3.41 19.66 12 0.00 -2019.00 350.00 6880 20231201 0.00 6880 20231201 0.00 6880 0.00 20240102 6880 0.00 20240102 6880 0.00 20240115 3165 117.38 20231211 0.00 N 299910 500 23 억 11723 N N 0 N 00 N
7 20241210 111057 58 100.00 KOSDAQ N N N N N 6880 0 3 0.00 0 0 0.00 0 0 0 20650 1 6880 0.00 0.25 0 0 6880 6880 6880 6880 6880 6880 6880 24 13770 500 0 10 1 4721384 325 -3.41 19.66 12 0.00 -2019.00 350.00 6880 20231201 0.00 6880 20231201 0.00 6880 0.00 20240102 6880 0.00 20240102 6880 0.00 20240115 3165 117.38 20231211 0.00 N 299910 500 23 억 11723 N N 0 N 00 N
8 20241210 101057 58 100.00 KOSDAQ N N N N N 6880 0 3 0.00 0 0 0.00 0 0 0 20650 1 6880 0.00 0.25 0 0 6880 6880 6880 6880 6880 6880 6880 24 13770 500 0 10 1 4721384 325 -3.41 19.66 12 0.00 -2019.00 350.00 6880 20231201 0.00 6880 20231201 0.00 6880 0.00 20240102 6880 0.00 20240102 6880 0.00 20240115 3165 117.38 20231211 0.00 N 299910 500 23 억 11723 N N 0 N 00 N
9 20241210 091105 58 100.00 KOSDAQ N N N N N 6880 0 3 0.00 0 0 0.00 0 0 0 20650 1 6880 0.00 0.25 0 0 6880 6880 6880 6880 6880 6880 6880 24 13770 500 0 10 1 4721384 325 -3.41 19.66 12 0.00 -2019.00 350.00 6880 20231201 0.00 6880 20231201 0.00 6880 0.00 20240102 6880 0.00 20240102 6880 0.00 20240115 3165 117.38 20231211 0.00 N 299910 500 23 억 11723 N N 0 N 00 N
10 20241209 161054 58 100.00 KOSDAQ N N N N N 6880 0 3 0.00 0 0 0.00 0 0 0 20650 1 6880 0.00 0.25 0 0 6880 6880 6880 6880 6880 6880 6880 24 13770 500 0 10 1 4721384 325 -3.41 19.66 12 0.00 -2019.00 350.00 6880 20231130 0.00 6880 20231130 0.00 6880 0.00 20240102 6880 0.00 20240102 6880 0.00 20240115 3165 117.38 20231211 0.00 N 299910 500 23 억 11723 N N 0 N 00 N
11 20241209 151055 58 100.00 KOSDAQ N N N N N 6880 0 3 0.00 0 0 0.00 0 0 0 20650 1 6880 0.00 0.25 0 0 6880 6880 6880 6880 6880 6880 6880 24 13770 500 0 10 1 4721384 325 -3.41 19.66 12 0.00 -2019.00 350.00 6880 20231130 0.00 6880 20231130 0.00 6880 0.00 20240102 6880 0.00 20240102 6880 0.00 20240115 3165 117.38 20231211 0.00 N 299910 500 23 억 11723 N N 0 N 00 N
12 20241209 141056 58 100.00 KOSDAQ N N N N N 6880 0 3 0.00 0 0 0.00 0 0 0 20650 1 6880 0.00 0.25 0 0 6880 6880 6880 6880 6880 6880 6880 24 13770 500 0 10 1 4721384 325 -3.41 19.66 12 0.00 -2019.00 350.00 6880 20231130 0.00 6880 20231130 0.00 6880 0.00 20240102 6880 0.00 20240102 6880 0.00 20240115 3165 117.38 20231211 0.00 N 299910 500 23 억 11723 N N 0 N 00 N