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
043200/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
20241210,160453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,515,17,2,3.41,39231873,76955,104.26,498,525,498,647,349,498,509.80,0.23,0,1713,540,519,503,482,466,511,474,209,149,500,350,1,1,41804315,215,-21.46,0.73,12,0.18,-24.00,705.00,745,20231219,-30.87,486,20241206,5.97,717,-28.17,20240801,486,5.97,20241206,745,-30.87,20231219,486,5.97,20241206,0.00,N,043200,500,209 억,,95688,N,N,0,N,00,N
20241210,150454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,513,15,2,3.01,37698202,73968,100.21,498,525,498,647,349,498,509.66,0.23,0,2516,540,519,503,482,466,511,474,209,149,500,350,1,1,41804315,214,-21.38,0.73,12,0.18,-24.00,705.00,745,20231219,-31.14,486,20241206,5.56,717,-28.45,20240801,486,5.56,20241206,745,-31.14,20231219,486,5.56,20241206,0.00,N,043200,500,209 억,,95688,N,N,0,N,00,N
20241210,140454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,513,15,2,3.01,31603776,62021,84.03,498,525,498,647,349,498,509.57,0.23,0,2542,540,519,503,482,466,511,474,209,149,500,350,1,1,41804315,214,-21.38,0.73,12,0.15,-24.00,705.00,745,20231219,-31.14,486,20241206,5.56,717,-28.45,20240801,486,5.56,20241206,745,-31.14,20231219,486,5.56,20241206,0.00,N,043200,500,209 억,,95688,N,N,0,N,00,N
20241210,130452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,513,15,2,3.01,29672643,58249,78.92,498,525,498,647,349,498,509.41,0.23,0,4498,540,519,503,482,466,511,474,209,149,500,350,1,1,41804315,214,-21.38,0.73,12,0.14,-24.00,705.00,745,20231219,-31.14,486,20241206,5.56,717,-28.45,20240801,486,5.56,20241206,745,-31.14,20231219,486,5.56,20241206,0.00,N,043200,500,209 억,,95688,N,N,0,N,00,N
20241210,120453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,515,17,2,3.41,29525097,57960,78.53,498,525,498,647,349,498,509.40,0.23,0,4488,540,519,503,482,466,511,474,209,149,500,350,1,1,41804315,215,-21.46,0.73,12,0.14,-24.00,705.00,745,20231219,-30.87,486,20241206,5.97,717,-28.17,20240801,486,5.97,20241206,745,-30.87,20231219,486,5.97,20241206,0.00,N,043200,500,209 억,,95688,N,N,0,N,00,N
20241210,110452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,508,10,2,2.01,27988944,54948,74.45,498,525,498,647,349,498,509.37,0.23,0,4627,540,519,503,482,466,511,474,209,149,500,350,1,1,41804315,212,-21.17,0.72,12,0.13,-24.00,705.00,745,20231219,-31.81,486,20241206,4.53,717,-29.15,20240801,486,4.53,20241206,745,-31.81,20231219,486,4.53,20241206,0.00,N,043200,500,209 억,,95688,N,N,0,N,00,N
20241210,100453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,515,17,2,3.41,17954205,35266,47.78,498,525,498,647,349,498,509.11,0.23,0,275,540,519,503,482,466,511,474,209,149,500,350,1,1,41804315,215,-21.46,0.73,12,0.08,-24.00,705.00,745,20231219,-30.87,486,20241206,5.97,717,-28.17,20240801,486,5.97,20241206,745,-30.87,20231219,486,5.97,20241206,0.00,N,043200,500,209 억,,95688,N,N,0,N,00,N
20241210,090456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,499,1,2,0.20,2611895,5230,7.09,498,505,498,647,349,498,499.41,0.23,0,610,540,519,503,482,466,511,474,209,149,500,350,1,1,41804315,209,-20.79,0.71,12,0.01,-24.00,705.00,745,20231219,-33.02,486,20241206,2.67,717,-30.40,20240801,486,2.67,20241206,745,-33.02,20231219,486,2.67,20241206,0.00,N,043200,500,209 억,,95688,N,N,0,N,00,N
20241209,160451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,498,-26,5,-4.96,37063006,73810,86.22,524,524,487,681,367,524,502.14,0.24,0,-4960,557,540,513,496,469,549,505,209,157,500,370,1,1,41804315,208,-20.75,0.71,12,0.18,-24.00,705.00,745,20231219,-33.15,486,20241206,2.47,717,-30.54,20240801,486,2.47,20241206,745,-33.15,20231219,486,2.47,20241206,0.00,N,043200,500,209 억,,100648,N,N,0,N,00,N
20241209,150454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,504,-20,5,-3.82,36097897,71881,83.97,524,524,487,681,367,524,502.19,0.24,0,-4748,557,540,513,496,469,549,505,209,157,500,370,1,1,41804315,211,-21.00,0.71,12,0.17,-24.00,705.00,745,20231219,-32.35,486,20241206,3.70,717,-29.71,20240801,486,3.70,20241206,745,-32.35,20231219,486,3.70,20241206,0.00,N,043200,500,209 억,,100648,N,N,0,N,00,N
20241209,140452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,500,-24,5,-4.58,26524491,52570,61.41,524,524,492,681,367,524,504.56,0.24,0,-4577,557,540,513,496,469,549,505,209,157,500,370,1,1,41804315,209,-20.83,0.71,12,0.13,-24.00,705.00,745,20231219,-32.89,486,20241206,2.88,717,-30.26,20240801,486,2.88,20241206,745,-32.89,20231219,486,2.88,20241206,0.00,N,043200,500,209 억,,100648,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 160453 57 100.00 KOSDAQ 일반전기전자 N N N N N 515 17 2 3.41 39231873 76955 104.26 498 525 498 647 349 498 509.80 0.23 0 1713 540 519 503 482 466 511 474 209 149 500 350 1 1 41804315 215 -21.46 0.73 12 0.18 -24.00 705.00 745 20231219 -30.87 486 20241206 5.97 717 -28.17 20240801 486 5.97 20241206 745 -30.87 20231219 486 5.97 20241206 0.00 N 043200 500 209 억 95688 N N 0 N 00 N
3 20241210 150454 57 100.00 KOSDAQ 일반전기전자 N N N N N 513 15 2 3.01 37698202 73968 100.21 498 525 498 647 349 498 509.66 0.23 0 2516 540 519 503 482 466 511 474 209 149 500 350 1 1 41804315 214 -21.38 0.73 12 0.18 -24.00 705.00 745 20231219 -31.14 486 20241206 5.56 717 -28.45 20240801 486 5.56 20241206 745 -31.14 20231219 486 5.56 20241206 0.00 N 043200 500 209 억 95688 N N 0 N 00 N
4 20241210 140454 57 100.00 KOSDAQ 일반전기전자 N N N N N 513 15 2 3.01 31603776 62021 84.03 498 525 498 647 349 498 509.57 0.23 0 2542 540 519 503 482 466 511 474 209 149 500 350 1 1 41804315 214 -21.38 0.73 12 0.15 -24.00 705.00 745 20231219 -31.14 486 20241206 5.56 717 -28.45 20240801 486 5.56 20241206 745 -31.14 20231219 486 5.56 20241206 0.00 N 043200 500 209 억 95688 N N 0 N 00 N
5 20241210 130452 57 100.00 KOSDAQ 일반전기전자 N N N N N 513 15 2 3.01 29672643 58249 78.92 498 525 498 647 349 498 509.41 0.23 0 4498 540 519 503 482 466 511 474 209 149 500 350 1 1 41804315 214 -21.38 0.73 12 0.14 -24.00 705.00 745 20231219 -31.14 486 20241206 5.56 717 -28.45 20240801 486 5.56 20241206 745 -31.14 20231219 486 5.56 20241206 0.00 N 043200 500 209 억 95688 N N 0 N 00 N
6 20241210 120453 57 100.00 KOSDAQ 일반전기전자 N N N N N 515 17 2 3.41 29525097 57960 78.53 498 525 498 647 349 498 509.40 0.23 0 4488 540 519 503 482 466 511 474 209 149 500 350 1 1 41804315 215 -21.46 0.73 12 0.14 -24.00 705.00 745 20231219 -30.87 486 20241206 5.97 717 -28.17 20240801 486 5.97 20241206 745 -30.87 20231219 486 5.97 20241206 0.00 N 043200 500 209 억 95688 N N 0 N 00 N
7 20241210 110452 57 100.00 KOSDAQ 일반전기전자 N N N N N 508 10 2 2.01 27988944 54948 74.45 498 525 498 647 349 498 509.37 0.23 0 4627 540 519 503 482 466 511 474 209 149 500 350 1 1 41804315 212 -21.17 0.72 12 0.13 -24.00 705.00 745 20231219 -31.81 486 20241206 4.53 717 -29.15 20240801 486 4.53 20241206 745 -31.81 20231219 486 4.53 20241206 0.00 N 043200 500 209 억 95688 N N 0 N 00 N
8 20241210 100453 57 100.00 KOSDAQ 일반전기전자 N N N N N 515 17 2 3.41 17954205 35266 47.78 498 525 498 647 349 498 509.11 0.23 0 275 540 519 503 482 466 511 474 209 149 500 350 1 1 41804315 215 -21.46 0.73 12 0.08 -24.00 705.00 745 20231219 -30.87 486 20241206 5.97 717 -28.17 20240801 486 5.97 20241206 745 -30.87 20231219 486 5.97 20241206 0.00 N 043200 500 209 억 95688 N N 0 N 00 N
9 20241210 090456 57 100.00 KOSDAQ 일반전기전자 N N N N N 499 1 2 0.20 2611895 5230 7.09 498 505 498 647 349 498 499.41 0.23 0 610 540 519 503 482 466 511 474 209 149 500 350 1 1 41804315 209 -20.79 0.71 12 0.01 -24.00 705.00 745 20231219 -33.02 486 20241206 2.67 717 -30.40 20240801 486 2.67 20241206 745 -33.02 20231219 486 2.67 20241206 0.00 N 043200 500 209 억 95688 N N 0 N 00 N
10 20241209 160451 57 100.00 KOSDAQ 일반전기전자 N N N N N 498 -26 5 -4.96 37063006 73810 86.22 524 524 487 681 367 524 502.14 0.24 0 -4960 557 540 513 496 469 549 505 209 157 500 370 1 1 41804315 208 -20.75 0.71 12 0.18 -24.00 705.00 745 20231219 -33.15 486 20241206 2.47 717 -30.54 20240801 486 2.47 20241206 745 -33.15 20231219 486 2.47 20241206 0.00 N 043200 500 209 억 100648 N N 0 N 00 N
11 20241209 150454 57 100.00 KOSDAQ 일반전기전자 N N N N N 504 -20 5 -3.82 36097897 71881 83.97 524 524 487 681 367 524 502.19 0.24 0 -4748 557 540 513 496 469 549 505 209 157 500 370 1 1 41804315 211 -21.00 0.71 12 0.17 -24.00 705.00 745 20231219 -32.35 486 20241206 3.70 717 -29.71 20240801 486 3.70 20241206 745 -32.35 20231219 486 3.70 20241206 0.00 N 043200 500 209 억 100648 N N 0 N 00 N
12 20241209 140452 57 100.00 KOSDAQ 일반전기전자 N N N N N 500 -24 5 -4.58 26524491 52570 61.41 524 524 492 681 367 524 504.56 0.24 0 -4577 557 540 513 496 469 549 505 209 157 500 370 1 1 41804315 209 -20.83 0.71 12 0.13 -24.00 705.00 745 20231219 -32.89 486 20241206 2.88 717 -30.26 20240801 486 2.88 20241206 745 -32.89 20231219 486 2.88 20241206 0.00 N 043200 500 209 억 100648 N N 0 N 00 N