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
099520/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
20241210,160728,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231201,0.00,1284,20231201,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231211,1284,0.00,20231211,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241210,150729,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231201,0.00,1284,20231201,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231211,1284,0.00,20231211,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241210,140729,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231201,0.00,1284,20231201,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231211,1284,0.00,20231211,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241210,130728,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231201,0.00,1284,20231201,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231211,1284,0.00,20231211,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241210,120728,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231201,0.00,1284,20231201,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231211,1284,0.00,20231211,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241210,110728,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231201,0.00,1284,20231201,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231211,1284,0.00,20231211,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241210,100728,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231201,0.00,1284,20231201,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231211,1284,0.00,20231211,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241210,090733,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231201,0.00,1284,20231201,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231211,1284,0.00,20231211,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241209,160725,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231130,0.00,1284,20231130,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231211,1284,0.00,20231211,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241209,150726,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231130,0.00,1284,20231130,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231211,1284,0.00,20231211,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241209,140727,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231130,0.00,1284,20231130,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231211,1284,0.00,20231211,0.00,N,099520,500,226 억,,421323,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 160728 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231201 0.00 1284 20231201 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231211 1284 0.00 20231211 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
3 20241210 150729 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231201 0.00 1284 20231201 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231211 1284 0.00 20231211 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
4 20241210 140729 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231201 0.00 1284 20231201 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231211 1284 0.00 20231211 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
5 20241210 130728 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231201 0.00 1284 20231201 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231211 1284 0.00 20231211 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
6 20241210 120728 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231201 0.00 1284 20231201 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231211 1284 0.00 20231211 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
7 20241210 110728 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231201 0.00 1284 20231201 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231211 1284 0.00 20231211 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
8 20241210 100728 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231201 0.00 1284 20231201 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231211 1284 0.00 20231211 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
9 20241210 090733 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231201 0.00 1284 20231201 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231211 1284 0.00 20231211 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
10 20241209 160725 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231130 0.00 1284 20231130 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231211 1284 0.00 20231211 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
11 20241209 150726 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231130 0.00 1284 20231130 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231211 1284 0.00 20231211 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
12 20241209 140727 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231130 0.00 1284 20231130 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231211 1284 0.00 20231211 0.00 N 099520 500 226 억 421323 N N 0 N 00 N