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
117670/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
20241210,160758,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231201,0.00,945,20231201,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231211,945,0.00,20231211,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N
20241210,150758,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231201,0.00,945,20231201,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231211,945,0.00,20231211,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N
20241210,140758,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231201,0.00,945,20231201,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231211,945,0.00,20231211,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N
20241210,130758,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231201,0.00,945,20231201,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231211,945,0.00,20231211,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N
20241210,120758,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231201,0.00,945,20231201,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231211,945,0.00,20231211,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N
20241210,110757,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231201,0.00,945,20231201,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231211,945,0.00,20231211,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N
20241210,100758,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231201,0.00,945,20231201,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231211,945,0.00,20231211,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N
20241210,090803,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231201,0.00,945,20231201,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231211,945,0.00,20231211,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N
20241209,160755,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231130,0.00,945,20231130,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231211,945,0.00,20231211,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N
20241209,150755,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231130,0.00,945,20231130,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231211,945,0.00,20231211,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N
20241209,140757,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231130,0.00,945,20231130,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231211,945,0.00,20231211,0.00,N,117670,500,202 억,,683748,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 160758 58 100.00 KOSDAQ 일반전기전자 N N N N N 945 0 3 0.00 0 0 0.00 0 0 0 1228 662 945 0.00 1.71 0 0 945 945 945 945 945 945 945 203 283 500 0 1 1 39940137 377 -1.56 1.03 12 0.00 -604.00 921.00 945 20231201 0.00 945 20231201 0.00 945 0.00 20240102 945 0.00 20240102 945 0.00 20231211 945 0.00 20231211 0.00 N 117670 500 202 억 683748 N N 0 N 00 N
3 20241210 150758 58 100.00 KOSDAQ 일반전기전자 N N N N N 945 0 3 0.00 0 0 0.00 0 0 0 1228 662 945 0.00 1.71 0 0 945 945 945 945 945 945 945 203 283 500 0 1 1 39940137 377 -1.56 1.03 12 0.00 -604.00 921.00 945 20231201 0.00 945 20231201 0.00 945 0.00 20240102 945 0.00 20240102 945 0.00 20231211 945 0.00 20231211 0.00 N 117670 500 202 억 683748 N N 0 N 00 N
4 20241210 140758 58 100.00 KOSDAQ 일반전기전자 N N N N N 945 0 3 0.00 0 0 0.00 0 0 0 1228 662 945 0.00 1.71 0 0 945 945 945 945 945 945 945 203 283 500 0 1 1 39940137 377 -1.56 1.03 12 0.00 -604.00 921.00 945 20231201 0.00 945 20231201 0.00 945 0.00 20240102 945 0.00 20240102 945 0.00 20231211 945 0.00 20231211 0.00 N 117670 500 202 억 683748 N N 0 N 00 N
5 20241210 130758 58 100.00 KOSDAQ 일반전기전자 N N N N N 945 0 3 0.00 0 0 0.00 0 0 0 1228 662 945 0.00 1.71 0 0 945 945 945 945 945 945 945 203 283 500 0 1 1 39940137 377 -1.56 1.03 12 0.00 -604.00 921.00 945 20231201 0.00 945 20231201 0.00 945 0.00 20240102 945 0.00 20240102 945 0.00 20231211 945 0.00 20231211 0.00 N 117670 500 202 억 683748 N N 0 N 00 N
6 20241210 120758 58 100.00 KOSDAQ 일반전기전자 N N N N N 945 0 3 0.00 0 0 0.00 0 0 0 1228 662 945 0.00 1.71 0 0 945 945 945 945 945 945 945 203 283 500 0 1 1 39940137 377 -1.56 1.03 12 0.00 -604.00 921.00 945 20231201 0.00 945 20231201 0.00 945 0.00 20240102 945 0.00 20240102 945 0.00 20231211 945 0.00 20231211 0.00 N 117670 500 202 억 683748 N N 0 N 00 N
7 20241210 110757 58 100.00 KOSDAQ 일반전기전자 N N N N N 945 0 3 0.00 0 0 0.00 0 0 0 1228 662 945 0.00 1.71 0 0 945 945 945 945 945 945 945 203 283 500 0 1 1 39940137 377 -1.56 1.03 12 0.00 -604.00 921.00 945 20231201 0.00 945 20231201 0.00 945 0.00 20240102 945 0.00 20240102 945 0.00 20231211 945 0.00 20231211 0.00 N 117670 500 202 억 683748 N N 0 N 00 N
8 20241210 100758 58 100.00 KOSDAQ 일반전기전자 N N N N N 945 0 3 0.00 0 0 0.00 0 0 0 1228 662 945 0.00 1.71 0 0 945 945 945 945 945 945 945 203 283 500 0 1 1 39940137 377 -1.56 1.03 12 0.00 -604.00 921.00 945 20231201 0.00 945 20231201 0.00 945 0.00 20240102 945 0.00 20240102 945 0.00 20231211 945 0.00 20231211 0.00 N 117670 500 202 억 683748 N N 0 N 00 N
9 20241210 090803 58 100.00 KOSDAQ 일반전기전자 N N N N N 945 0 3 0.00 0 0 0.00 0 0 0 1228 662 945 0.00 1.71 0 0 945 945 945 945 945 945 945 203 283 500 0 1 1 39940137 377 -1.56 1.03 12 0.00 -604.00 921.00 945 20231201 0.00 945 20231201 0.00 945 0.00 20240102 945 0.00 20240102 945 0.00 20231211 945 0.00 20231211 0.00 N 117670 500 202 억 683748 N N 0 N 00 N
10 20241209 160755 58 100.00 KOSDAQ 일반전기전자 N N N N N 945 0 3 0.00 0 0 0.00 0 0 0 1228 662 945 0.00 1.71 0 0 945 945 945 945 945 945 945 203 283 500 0 1 1 39940137 377 -1.56 1.03 12 0.00 -604.00 921.00 945 20231130 0.00 945 20231130 0.00 945 0.00 20240102 945 0.00 20240102 945 0.00 20231211 945 0.00 20231211 0.00 N 117670 500 202 억 683748 N N 0 N 00 N
11 20241209 150755 58 100.00 KOSDAQ 일반전기전자 N N N N N 945 0 3 0.00 0 0 0.00 0 0 0 1228 662 945 0.00 1.71 0 0 945 945 945 945 945 945 945 203 283 500 0 1 1 39940137 377 -1.56 1.03 12 0.00 -604.00 921.00 945 20231130 0.00 945 20231130 0.00 945 0.00 20240102 945 0.00 20240102 945 0.00 20231211 945 0.00 20231211 0.00 N 117670 500 202 억 683748 N N 0 N 00 N
12 20241209 140757 58 100.00 KOSDAQ 일반전기전자 N N N N N 945 0 3 0.00 0 0 0.00 0 0 0 1228 662 945 0.00 1.71 0 0 945 945 945 945 945 945 945 203 283 500 0 1 1 39940137 377 -1.56 1.03 12 0.00 -604.00 921.00 945 20231130 0.00 945 20231130 0.00 945 0.00 20240102 945 0.00 20240102 945 0.00 20231211 945 0.00 20231211 0.00 N 117670 500 202 억 683748 N N 0 N 00 N