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
024810/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
20241210,160343,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231201,0.00,899,20231201,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231211,899,0.00,20231211,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20241210,150343,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231201,0.00,899,20231201,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231211,899,0.00,20231211,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20241210,140343,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231201,0.00,899,20231201,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231211,899,0.00,20231211,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20241210,130341,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231201,0.00,899,20231201,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231211,899,0.00,20231211,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20241210,120341,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231201,0.00,899,20231201,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231211,899,0.00,20231211,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20241210,110341,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231201,0.00,899,20231201,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231211,899,0.00,20231211,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20241210,100341,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231201,0.00,899,20231201,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231211,899,0.00,20231211,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20241210,090344,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231201,0.00,899,20231201,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231211,899,0.00,20231211,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20241209,160340,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231130,0.00,899,20231130,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231211,899,0.00,20231211,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20241209,150343,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231130,0.00,899,20231130,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231211,899,0.00,20231211,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20241209,140342,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231130,0.00,899,20231130,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231211,899,0.00,20231211,0.00,N,024810,200,437 억,,1914871,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 160343 58 100.00 KOSDAQ 일반전기전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20231201 0.00 899 20231201 0.00 899 0.00 20240102 899 0.00 20240102 899 0.00 20231211 899 0.00 20231211 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
3 20241210 150343 58 100.00 KOSDAQ 일반전기전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20231201 0.00 899 20231201 0.00 899 0.00 20240102 899 0.00 20240102 899 0.00 20231211 899 0.00 20231211 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
4 20241210 140343 58 100.00 KOSDAQ 일반전기전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20231201 0.00 899 20231201 0.00 899 0.00 20240102 899 0.00 20240102 899 0.00 20231211 899 0.00 20231211 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
5 20241210 130341 58 100.00 KOSDAQ 일반전기전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20231201 0.00 899 20231201 0.00 899 0.00 20240102 899 0.00 20240102 899 0.00 20231211 899 0.00 20231211 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
6 20241210 120341 58 100.00 KOSDAQ 일반전기전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20231201 0.00 899 20231201 0.00 899 0.00 20240102 899 0.00 20240102 899 0.00 20231211 899 0.00 20231211 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
7 20241210 110341 58 100.00 KOSDAQ 일반전기전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20231201 0.00 899 20231201 0.00 899 0.00 20240102 899 0.00 20240102 899 0.00 20231211 899 0.00 20231211 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
8 20241210 100341 58 100.00 KOSDAQ 일반전기전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20231201 0.00 899 20231201 0.00 899 0.00 20240102 899 0.00 20240102 899 0.00 20231211 899 0.00 20231211 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
9 20241210 090344 58 100.00 KOSDAQ 일반전기전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20231201 0.00 899 20231201 0.00 899 0.00 20240102 899 0.00 20240102 899 0.00 20231211 899 0.00 20231211 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
10 20241209 160340 58 100.00 KOSDAQ 일반전기전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20231130 0.00 899 20231130 0.00 899 0.00 20240102 899 0.00 20240102 899 0.00 20231211 899 0.00 20231211 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
11 20241209 150343 58 100.00 KOSDAQ 일반전기전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20231130 0.00 899 20231130 0.00 899 0.00 20240102 899 0.00 20240102 899 0.00 20231211 899 0.00 20231211 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
12 20241209 140342 58 100.00 KOSDAQ 일반전기전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20231130 0.00 899 20231130 0.00 899 0.00 20240102 899 0.00 20240102 899 0.00 20231211 899 0.00 20231211 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N