ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
111870/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
20241203,160749,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231124,0.00,8910,20231124,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231204,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20241203,150815,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231124,0.00,8910,20231124,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231204,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20241203,140804,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231124,0.00,8910,20231124,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231204,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20241203,130805,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231124,0.00,8910,20231124,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231204,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20241203,120813,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231124,0.00,8910,20231124,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231204,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20241203,110756,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231124,0.00,8910,20231124,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231204,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20241203,100744,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231124,0.00,8910,20231124,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231204,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20241203,090737,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231124,0.00,8910,20231124,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231204,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20241202,160725,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231123,0.00,8910,20231123,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231204,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20241202,150826,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231123,0.00,8910,20231123,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231204,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20241202,140747,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231123,0.00,8910,20231123,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231204,0.00,N,111870,500,24 억,,75667,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 20241203 160749 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231124 0.00 8910 20231124 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231204 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
3 20241203 150815 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231124 0.00 8910 20231124 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231204 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
4 20241203 140804 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231124 0.00 8910 20231124 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231204 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
5 20241203 130805 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231124 0.00 8910 20231124 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231204 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
6 20241203 120813 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231124 0.00 8910 20231124 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231204 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
7 20241203 110756 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231124 0.00 8910 20231124 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231204 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
8 20241203 100744 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231124 0.00 8910 20231124 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231204 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
9 20241203 090737 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231124 0.00 8910 20231124 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231204 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
10 20241202 160725 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231123 0.00 8910 20231123 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231204 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
11 20241202 150826 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231123 0.00 8910 20231123 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231204 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
12 20241202 140747 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231123 0.00 8910 20231123 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231204 0.00 N 111870 500 24 억 75667 N N 0 N 00 N