ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038950/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
20241203,160441,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3190,-75,5,-2.30,56210600,17647,142.61,3200,3250,3165,4240,2290,3265,3185.24,1.11,0,655,3341,3302,3246,3207,3151,3275,3180,51,975,500,2080,5,1,10210765,326,15.26,0.31,12,0.17,209.00,10349.00,5900,20231215,-45.93,3165,20241203,0.79,5220,-38.89,20240517,3165,0.79,20241203,5900,-45.93,20231215,3165,0.79,20241203,0.56,N,038950,500,51 억,,113567,N,N,0,N,00,N
20241203,150450,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3210,-55,5,-1.68,53855160,16909,136.65,3200,3250,3165,4240,2290,3265,3185.00,1.11,0,997,3341,3302,3246,3207,3151,3275,3180,51,975,500,2080,5,1,10210765,328,15.36,0.31,12,0.17,209.00,10349.00,5900,20231215,-45.59,3165,20241203,1.42,5220,-38.51,20240517,3165,1.42,20241203,5900,-45.59,20231215,3165,1.42,20241203,0.56,N,038950,500,51 억,,113567,N,N,0,N,00,N
20241203,140442,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3190,-75,5,-2.30,52810965,16582,134.01,3200,3250,3165,4240,2290,3265,3184.84,1.11,0,997,3341,3302,3246,3207,3151,3275,3180,51,975,500,2080,5,1,10210765,326,15.26,0.31,12,0.16,209.00,10349.00,5900,20231215,-45.93,3165,20241203,0.79,5220,-38.89,20240517,3165,0.79,20241203,5900,-45.93,20231215,3165,0.79,20241203,0.56,N,038950,500,51 억,,113567,N,N,0,N,00,N
20241203,130439,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3190,-75,5,-2.30,47719960,14986,121.11,3200,3250,3165,4240,2290,3265,3184.30,1.11,0,997,3341,3302,3246,3207,3151,3275,3180,51,975,500,2080,5,1,10210765,326,15.26,0.31,12,0.15,209.00,10349.00,5900,20231215,-45.93,3165,20241203,0.79,5220,-38.89,20240517,3165,0.79,20241203,5900,-45.93,20231215,3165,0.79,20241203,0.56,N,038950,500,51 억,,113567,N,N,0,N,00,N
20241203,120456,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3175,-90,5,-2.76,45291440,14224,114.95,3200,3250,3165,4240,2290,3265,3184.16,1.11,0,1000,3341,3302,3246,3207,3151,3275,3180,51,975,500,2080,5,1,10210765,324,15.19,0.31,12,0.14,209.00,10349.00,5900,20231215,-46.19,3165,20241203,0.32,5220,-39.18,20240517,3165,0.32,20241203,5900,-46.19,20231215,3165,0.32,20241203,0.56,N,038950,500,51 억,,113567,N,N,0,N,00,N
20241203,110440,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3210,-55,5,-1.68,44794080,14068,113.69,3200,3250,3165,4240,2290,3265,3184.11,1.11,0,1000,3341,3302,3246,3207,3151,3275,3180,51,975,500,2080,5,1,10210765,328,15.36,0.31,12,0.14,209.00,10349.00,5900,20231215,-45.59,3165,20241203,1.42,5220,-38.51,20240517,3165,1.42,20241203,5900,-45.59,20231215,3165,1.42,20241203,0.56,N,038950,500,51 억,,113567,N,N,0,N,00,N
20241203,100431,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3210,-55,5,-1.68,31040295,9743,78.74,3200,3250,3165,4240,2290,3265,3185.91,1.11,0,1262,3341,3302,3246,3207,3151,3275,3180,51,975,500,2080,5,1,10210765,328,15.36,0.31,12,0.10,209.00,10349.00,5900,20231215,-45.59,3165,20241203,1.42,5220,-38.51,20240517,3165,1.42,20241203,5900,-45.59,20231215,3165,1.42,20241203,0.56,N,038950,500,51 억,,113567,N,N,0,N,00,N
20241203,090431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3250,-15,5,-0.46,925040,289,2.34,3200,3250,3200,4240,2290,3265,3200.83,1.11,0,209,3341,3302,3246,3207,3151,3275,3180,51,975,500,2080,5,1,10210765,332,15.55,0.31,12,0.00,209.00,10349.00,5900,20231215,-44.92,3190,20241202,1.88,5220,-37.74,20240517,3190,1.88,20241202,5900,-44.92,20231215,3190,1.88,20241202,0.56,N,038950,500,51 억,,113567,N,N,0,N,00,N
20241202,160418,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3265,-25,5,-0.76,40159990,12374,140.39,3285,3285,3190,4275,2305,3290,3245.51,1.13,0,-1845,3373,3331,3283,3241,3193,3307,3217,51,985,500,2100,5,1,10210765,333,15.62,0.32,12,0.12,209.00,10349.00,5900,20231215,-44.66,3190,20241202,2.35,5220,-37.45,20240517,3190,2.35,20241202,5900,-44.66,20231215,3190,2.35,20241202,0.55,N,038950,500,51 억,,115397,N,N,0,N,00,N
20241202,150445,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3250,-40,5,-1.22,37909485,11676,132.47,3285,3285,3190,4275,2305,3290,3246.79,1.13,0,-1785,3373,3331,3283,3241,3193,3307,3217,51,985,500,2100,5,1,10210765,332,15.55,0.31,12,0.11,209.00,10349.00,5900,20231215,-44.92,3190,20241202,1.88,5220,-37.74,20240517,3190,1.88,20241202,5900,-44.92,20231215,3190,1.88,20241202,0.55,N,038950,500,51 억,,115397,N,N,0,N,00,N
20241202,140429,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3245,-45,5,-1.37,29194510,8980,101.88,3285,3285,3190,4275,2305,3290,3251.06,1.13,0,-1524,3373,3331,3283,3241,3193,3307,3217,51,985,500,2100,5,1,10210765,331,15.53,0.31,12,0.09,209.00,10349.00,5900,20231215,-45.00,3190,20241202,1.72,5220,-37.84,20240517,3190,1.72,20241202,5900,-45.00,20231215,3190,1.72,20241202,0.55,N,038950,500,51 억,,115397,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 20241203 160441 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3190 -75 5 -2.30 56210600 17647 142.61 3200 3250 3165 4240 2290 3265 3185.24 1.11 0 655 3341 3302 3246 3207 3151 3275 3180 51 975 500 2080 5 1 10210765 326 15.26 0.31 12 0.17 209.00 10349.00 5900 20231215 -45.93 3165 20241203 0.79 5220 -38.89 20240517 3165 0.79 20241203 5900 -45.93 20231215 3165 0.79 20241203 0.56 N 038950 500 51 억 113567 N N 0 N 00 N
3 20241203 150450 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3210 -55 5 -1.68 53855160 16909 136.65 3200 3250 3165 4240 2290 3265 3185.00 1.11 0 997 3341 3302 3246 3207 3151 3275 3180 51 975 500 2080 5 1 10210765 328 15.36 0.31 12 0.17 209.00 10349.00 5900 20231215 -45.59 3165 20241203 1.42 5220 -38.51 20240517 3165 1.42 20241203 5900 -45.59 20231215 3165 1.42 20241203 0.56 N 038950 500 51 억 113567 N N 0 N 00 N
4 20241203 140442 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3190 -75 5 -2.30 52810965 16582 134.01 3200 3250 3165 4240 2290 3265 3184.84 1.11 0 997 3341 3302 3246 3207 3151 3275 3180 51 975 500 2080 5 1 10210765 326 15.26 0.31 12 0.16 209.00 10349.00 5900 20231215 -45.93 3165 20241203 0.79 5220 -38.89 20240517 3165 0.79 20241203 5900 -45.93 20231215 3165 0.79 20241203 0.56 N 038950 500 51 억 113567 N N 0 N 00 N
5 20241203 130439 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3190 -75 5 -2.30 47719960 14986 121.11 3200 3250 3165 4240 2290 3265 3184.30 1.11 0 997 3341 3302 3246 3207 3151 3275 3180 51 975 500 2080 5 1 10210765 326 15.26 0.31 12 0.15 209.00 10349.00 5900 20231215 -45.93 3165 20241203 0.79 5220 -38.89 20240517 3165 0.79 20241203 5900 -45.93 20231215 3165 0.79 20241203 0.56 N 038950 500 51 억 113567 N N 0 N 00 N
6 20241203 120456 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3175 -90 5 -2.76 45291440 14224 114.95 3200 3250 3165 4240 2290 3265 3184.16 1.11 0 1000 3341 3302 3246 3207 3151 3275 3180 51 975 500 2080 5 1 10210765 324 15.19 0.31 12 0.14 209.00 10349.00 5900 20231215 -46.19 3165 20241203 0.32 5220 -39.18 20240517 3165 0.32 20241203 5900 -46.19 20231215 3165 0.32 20241203 0.56 N 038950 500 51 억 113567 N N 0 N 00 N
7 20241203 110440 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3210 -55 5 -1.68 44794080 14068 113.69 3200 3250 3165 4240 2290 3265 3184.11 1.11 0 1000 3341 3302 3246 3207 3151 3275 3180 51 975 500 2080 5 1 10210765 328 15.36 0.31 12 0.14 209.00 10349.00 5900 20231215 -45.59 3165 20241203 1.42 5220 -38.51 20240517 3165 1.42 20241203 5900 -45.59 20231215 3165 1.42 20241203 0.56 N 038950 500 51 억 113567 N N 0 N 00 N
8 20241203 100431 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3210 -55 5 -1.68 31040295 9743 78.74 3200 3250 3165 4240 2290 3265 3185.91 1.11 0 1262 3341 3302 3246 3207 3151 3275 3180 51 975 500 2080 5 1 10210765 328 15.36 0.31 12 0.10 209.00 10349.00 5900 20231215 -45.59 3165 20241203 1.42 5220 -38.51 20240517 3165 1.42 20241203 5900 -45.59 20231215 3165 1.42 20241203 0.56 N 038950 500 51 억 113567 N N 0 N 00 N
9 20241203 090431 57 100.00 KOSDAQ 일반전기전자 N N N N N 3250 -15 5 -0.46 925040 289 2.34 3200 3250 3200 4240 2290 3265 3200.83 1.11 0 209 3341 3302 3246 3207 3151 3275 3180 51 975 500 2080 5 1 10210765 332 15.55 0.31 12 0.00 209.00 10349.00 5900 20231215 -44.92 3190 20241202 1.88 5220 -37.74 20240517 3190 1.88 20241202 5900 -44.92 20231215 3190 1.88 20241202 0.56 N 038950 500 51 억 113567 N N 0 N 00 N
10 20241202 160418 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3265 -25 5 -0.76 40159990 12374 140.39 3285 3285 3190 4275 2305 3290 3245.51 1.13 0 -1845 3373 3331 3283 3241 3193 3307 3217 51 985 500 2100 5 1 10210765 333 15.62 0.32 12 0.12 209.00 10349.00 5900 20231215 -44.66 3190 20241202 2.35 5220 -37.45 20240517 3190 2.35 20241202 5900 -44.66 20231215 3190 2.35 20241202 0.55 N 038950 500 51 억 115397 N N 0 N 00 N
11 20241202 150445 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3250 -40 5 -1.22 37909485 11676 132.47 3285 3285 3190 4275 2305 3290 3246.79 1.13 0 -1785 3373 3331 3283 3241 3193 3307 3217 51 985 500 2100 5 1 10210765 332 15.55 0.31 12 0.11 209.00 10349.00 5900 20231215 -44.92 3190 20241202 1.88 5220 -37.74 20240517 3190 1.88 20241202 5900 -44.92 20231215 3190 1.88 20241202 0.55 N 038950 500 51 억 115397 N N 0 N 00 N
12 20241202 140429 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3245 -45 5 -1.37 29194510 8980 101.88 3285 3285 3190 4275 2305 3290 3251.06 1.13 0 -1524 3373 3331 3283 3241 3193 3307 3217 51 985 500 2100 5 1 10210765 331 15.53 0.31 12 0.09 209.00 10349.00 5900 20231215 -45.00 3190 20241202 1.72 5220 -37.84 20240517 3190 1.72 20241202 5900 -45.00 20231215 3190 1.72 20241202 0.55 N 038950 500 51 억 115397 N N 0 N 00 N