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
071460/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
20241210,160617,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,772,20231201,-20.60,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,650,-5.69,20231212,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20241210,150619,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,772,20231201,-20.60,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,650,-5.69,20231212,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20241210,140619,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,772,20231201,-20.60,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,650,-5.69,20231212,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20241210,130617,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,772,20231201,-20.60,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,650,-5.69,20231212,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20241210,120618,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,772,20231201,-20.60,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,650,-5.69,20231212,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20241210,110617,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,772,20231201,-20.60,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,650,-5.69,20231212,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20241210,100617,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,772,20231201,-20.60,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,650,-5.69,20231212,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20241210,090622,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,772,20231201,-20.60,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,650,-5.69,20231212,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20241209,160615,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,772,20231201,-20.60,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,650,-5.69,20231212,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20241209,150618,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,772,20231201,-20.60,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,650,-5.69,20231212,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20241209,140617,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,772,20231201,-20.60,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,650,-5.69,20231212,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,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 160617 58 100.00 KOSDAQ 일반전기전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 772 20231201 -20.60 458 20231219 33.84 613 0.00 20240102 613 0.00 20240102 650 -5.69 20231212 458 33.84 20231219 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
3 20241210 150619 58 100.00 KOSDAQ 일반전기전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 772 20231201 -20.60 458 20231219 33.84 613 0.00 20240102 613 0.00 20240102 650 -5.69 20231212 458 33.84 20231219 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
4 20241210 140619 58 100.00 KOSDAQ 일반전기전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 772 20231201 -20.60 458 20231219 33.84 613 0.00 20240102 613 0.00 20240102 650 -5.69 20231212 458 33.84 20231219 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
5 20241210 130617 58 100.00 KOSDAQ 일반전기전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 772 20231201 -20.60 458 20231219 33.84 613 0.00 20240102 613 0.00 20240102 650 -5.69 20231212 458 33.84 20231219 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
6 20241210 120618 58 100.00 KOSDAQ 일반전기전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 772 20231201 -20.60 458 20231219 33.84 613 0.00 20240102 613 0.00 20240102 650 -5.69 20231212 458 33.84 20231219 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
7 20241210 110617 58 100.00 KOSDAQ 일반전기전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 772 20231201 -20.60 458 20231219 33.84 613 0.00 20240102 613 0.00 20240102 650 -5.69 20231212 458 33.84 20231219 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
8 20241210 100617 58 100.00 KOSDAQ 일반전기전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 772 20231201 -20.60 458 20231219 33.84 613 0.00 20240102 613 0.00 20240102 650 -5.69 20231212 458 33.84 20231219 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
9 20241210 090622 58 100.00 KOSDAQ 일반전기전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 772 20231201 -20.60 458 20231219 33.84 613 0.00 20240102 613 0.00 20240102 650 -5.69 20231212 458 33.84 20231219 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
10 20241209 160615 58 100.00 KOSDAQ 일반전기전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 772 20231201 -20.60 458 20231219 33.84 613 0.00 20240102 613 0.00 20240102 650 -5.69 20231212 458 33.84 20231219 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
11 20241209 150618 58 100.00 KOSDAQ 일반전기전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 772 20231201 -20.60 458 20231219 33.84 613 0.00 20240102 613 0.00 20240102 650 -5.69 20231212 458 33.84 20231219 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
12 20241209 140617 58 100.00 KOSDAQ 일반전기전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 772 20231201 -20.60 458 20231219 33.84 613 0.00 20240102 613 0.00 20240102 650 -5.69 20231212 458 33.84 20231219 0.00 N 071460 500 318 억 149749 N N 0 N 00 N