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
037950/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
20241210,160434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1001,57,2,6.04,460675631,471959,54.83,940,1001,940,1227,661,944,976.08,1.85,0,118869,1020,981,946,907,872,964,890,422,283,500,600,1,1,84447519,845,33.37,1.13,12,0.56,30.00,889.00,1789,20240416,-44.05,911,20241209,9.88,1789,-44.05,20240416,911,9.88,20241209,1789,-44.05,20240416,911,9.88,20241209,5.72,N,037950,500,422 억,,1561757,N,N,0,N,00,N
20241210,150435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,998,54,2,5.72,440638462,451925,52.51,940,998,940,1227,661,944,975.03,1.85,0,120806,1020,981,946,907,872,964,890,422,283,500,600,1,1,84447519,843,33.27,1.12,12,0.54,30.00,889.00,1789,20240416,-44.21,911,20241209,9.55,1789,-44.21,20240416,911,9.55,20241209,1789,-44.21,20240416,911,9.55,20241209,5.72,N,037950,500,422 억,,1561757,N,N,0,N,00,N
20241210,140434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,992,48,2,5.08,412481811,423604,49.22,940,993,940,1227,661,944,973.74,1.85,0,107103,1020,981,946,907,872,964,890,422,283,500,600,1,1,84447519,838,33.07,1.12,12,0.50,30.00,889.00,1789,20240416,-44.55,911,20241209,8.89,1789,-44.55,20240416,911,8.89,20241209,1789,-44.55,20240416,911,8.89,20241209,5.72,N,037950,500,422 억,,1561757,N,N,0,N,00,N
20241210,130433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,990,46,2,4.87,398132010,409108,47.53,940,993,940,1227,661,944,973.17,1.85,0,104255,1020,981,946,907,872,964,890,422,283,500,600,1,1,84447519,836,33.00,1.11,12,0.48,30.00,889.00,1789,20240416,-44.66,911,20241209,8.67,1789,-44.66,20240416,911,8.67,20241209,1789,-44.66,20240416,911,8.67,20241209,5.72,N,037950,500,422 억,,1561757,N,N,0,N,00,N
20241210,120433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,990,46,2,4.87,371470783,382136,44.40,940,993,940,1227,661,944,972.09,1.85,0,105833,1020,981,946,907,872,964,890,422,283,500,600,1,1,84447519,836,33.00,1.11,12,0.45,30.00,889.00,1789,20240416,-44.66,911,20241209,8.67,1789,-44.66,20240416,911,8.67,20241209,1789,-44.66,20240416,911,8.67,20241209,5.72,N,037950,500,422 억,,1561757,N,N,0,N,00,N
20241210,110432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,989,45,2,4.77,310861913,320866,37.28,940,989,940,1227,661,944,968.82,1.85,0,107598,1020,981,946,907,872,964,890,422,283,500,600,1,1,84447519,835,32.97,1.11,12,0.38,30.00,889.00,1789,20240416,-44.72,911,20241209,8.56,1789,-44.72,20240416,911,8.56,20241209,1789,-44.72,20240416,911,8.56,20241209,5.72,N,037950,500,422 억,,1561757,N,N,0,N,00,N
20241210,100433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,980,36,2,3.81,230934110,239425,27.82,940,985,940,1227,661,944,964.54,1.85,0,56132,1020,981,946,907,872,964,890,422,283,500,600,1,1,84447519,828,32.67,1.10,12,0.28,30.00,889.00,1789,20240416,-45.22,911,20241209,7.57,1789,-45.22,20240416,911,7.57,20241209,1789,-45.22,20240416,911,7.57,20241209,5.72,N,037950,500,422 억,,1561757,N,N,0,N,00,N
20241210,090436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,967,23,2,2.44,71617452,75694,8.79,940,968,940,1227,661,944,946.14,1.85,0,21716,1020,981,946,907,872,964,890,422,283,500,600,1,1,84447519,817,32.23,1.09,12,0.09,30.00,889.00,1789,20240416,-45.95,911,20241209,6.15,1789,-45.95,20240416,911,6.15,20241209,1789,-45.95,20240416,911,6.15,20241209,5.72,N,037950,500,422 억,,1561757,N,N,0,N,00,N
20241209,160431,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,944,-45,5,-4.55,802964417,856032,96.13,958,985,911,1285,693,989,937.85,1.69,0,129994,1045,1016,991,962,937,1004,950,422,296,500,630,1,1,84447519,797,31.47,1.06,12,1.01,30.00,889.00,1789,20240416,-47.23,911,20241209,3.62,1789,-47.23,20240416,911,3.62,20241209,1789,-47.23,20240416,911,3.62,20241209,5.73,N,037950,500,422 억,,1431236,N,N,0,N,00,N
20241209,150434,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,936,-53,5,-5.36,717219248,764872,85.90,958,985,911,1285,693,989,937.70,1.69,0,104217,1045,1016,991,962,937,1004,950,422,296,500,630,1,1,84447519,790,31.20,1.05,12,0.91,30.00,889.00,1789,20240416,-47.68,911,20241209,2.74,1789,-47.68,20240416,911,2.74,20241209,1789,-47.68,20240416,911,2.74,20241209,5.73,N,037950,500,422 억,,1431236,N,N,0,N,00,N
20241209,140433,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,938,-51,5,-5.16,649377840,692846,77.81,958,985,911,1285,693,989,937.26,1.69,0,75011,1045,1016,991,962,937,1004,950,422,296,500,630,1,1,84447519,792,31.27,1.06,12,0.82,30.00,889.00,1789,20240416,-47.57,911,20241209,2.96,1789,-47.57,20240416,911,2.96,20241209,1789,-47.57,20240416,911,2.96,20241209,5.73,N,037950,500,422 억,,1431236,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 160434 57 100.00 KOSDAQ 일반전기전자 N N N N N 1001 57 2 6.04 460675631 471959 54.83 940 1001 940 1227 661 944 976.08 1.85 0 118869 1020 981 946 907 872 964 890 422 283 500 600 1 1 84447519 845 33.37 1.13 12 0.56 30.00 889.00 1789 20240416 -44.05 911 20241209 9.88 1789 -44.05 20240416 911 9.88 20241209 1789 -44.05 20240416 911 9.88 20241209 5.72 N 037950 500 422 억 1561757 N N 0 N 00 N
3 20241210 150435 57 100.00 KOSDAQ 일반전기전자 N N N N N 998 54 2 5.72 440638462 451925 52.51 940 998 940 1227 661 944 975.03 1.85 0 120806 1020 981 946 907 872 964 890 422 283 500 600 1 1 84447519 843 33.27 1.12 12 0.54 30.00 889.00 1789 20240416 -44.21 911 20241209 9.55 1789 -44.21 20240416 911 9.55 20241209 1789 -44.21 20240416 911 9.55 20241209 5.72 N 037950 500 422 억 1561757 N N 0 N 00 N
4 20241210 140434 57 100.00 KOSDAQ 일반전기전자 N N N N N 992 48 2 5.08 412481811 423604 49.22 940 993 940 1227 661 944 973.74 1.85 0 107103 1020 981 946 907 872 964 890 422 283 500 600 1 1 84447519 838 33.07 1.12 12 0.50 30.00 889.00 1789 20240416 -44.55 911 20241209 8.89 1789 -44.55 20240416 911 8.89 20241209 1789 -44.55 20240416 911 8.89 20241209 5.72 N 037950 500 422 억 1561757 N N 0 N 00 N
5 20241210 130433 57 100.00 KOSDAQ 일반전기전자 N N N N N 990 46 2 4.87 398132010 409108 47.53 940 993 940 1227 661 944 973.17 1.85 0 104255 1020 981 946 907 872 964 890 422 283 500 600 1 1 84447519 836 33.00 1.11 12 0.48 30.00 889.00 1789 20240416 -44.66 911 20241209 8.67 1789 -44.66 20240416 911 8.67 20241209 1789 -44.66 20240416 911 8.67 20241209 5.72 N 037950 500 422 억 1561757 N N 0 N 00 N
6 20241210 120433 57 100.00 KOSDAQ 일반전기전자 N N N N N 990 46 2 4.87 371470783 382136 44.40 940 993 940 1227 661 944 972.09 1.85 0 105833 1020 981 946 907 872 964 890 422 283 500 600 1 1 84447519 836 33.00 1.11 12 0.45 30.00 889.00 1789 20240416 -44.66 911 20241209 8.67 1789 -44.66 20240416 911 8.67 20241209 1789 -44.66 20240416 911 8.67 20241209 5.72 N 037950 500 422 억 1561757 N N 0 N 00 N
7 20241210 110432 57 100.00 KOSDAQ 일반전기전자 N N N N N 989 45 2 4.77 310861913 320866 37.28 940 989 940 1227 661 944 968.82 1.85 0 107598 1020 981 946 907 872 964 890 422 283 500 600 1 1 84447519 835 32.97 1.11 12 0.38 30.00 889.00 1789 20240416 -44.72 911 20241209 8.56 1789 -44.72 20240416 911 8.56 20241209 1789 -44.72 20240416 911 8.56 20241209 5.72 N 037950 500 422 억 1561757 N N 0 N 00 N
8 20241210 100433 57 100.00 KOSDAQ 일반전기전자 N N N N N 980 36 2 3.81 230934110 239425 27.82 940 985 940 1227 661 944 964.54 1.85 0 56132 1020 981 946 907 872 964 890 422 283 500 600 1 1 84447519 828 32.67 1.10 12 0.28 30.00 889.00 1789 20240416 -45.22 911 20241209 7.57 1789 -45.22 20240416 911 7.57 20241209 1789 -45.22 20240416 911 7.57 20241209 5.72 N 037950 500 422 억 1561757 N N 0 N 00 N
9 20241210 090436 57 100.00 KOSDAQ 일반전기전자 N N N N N 967 23 2 2.44 71617452 75694 8.79 940 968 940 1227 661 944 946.14 1.85 0 21716 1020 981 946 907 872 964 890 422 283 500 600 1 1 84447519 817 32.23 1.09 12 0.09 30.00 889.00 1789 20240416 -45.95 911 20241209 6.15 1789 -45.95 20240416 911 6.15 20241209 1789 -45.95 20240416 911 6.15 20241209 5.72 N 037950 500 422 억 1561757 N N 0 N 00 N
10 20241209 160431 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 944 -45 5 -4.55 802964417 856032 96.13 958 985 911 1285 693 989 937.85 1.69 0 129994 1045 1016 991 962 937 1004 950 422 296 500 630 1 1 84447519 797 31.47 1.06 12 1.01 30.00 889.00 1789 20240416 -47.23 911 20241209 3.62 1789 -47.23 20240416 911 3.62 20241209 1789 -47.23 20240416 911 3.62 20241209 5.73 N 037950 500 422 억 1431236 N N 0 N 00 N
11 20241209 150434 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 936 -53 5 -5.36 717219248 764872 85.90 958 985 911 1285 693 989 937.70 1.69 0 104217 1045 1016 991 962 937 1004 950 422 296 500 630 1 1 84447519 790 31.20 1.05 12 0.91 30.00 889.00 1789 20240416 -47.68 911 20241209 2.74 1789 -47.68 20240416 911 2.74 20241209 1789 -47.68 20240416 911 2.74 20241209 5.73 N 037950 500 422 억 1431236 N N 0 N 00 N
12 20241209 140433 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 938 -51 5 -5.16 649377840 692846 77.81 958 985 911 1285 693 989 937.26 1.69 0 75011 1045 1016 991 962 937 1004 950 422 296 500 630 1 1 84447519 792 31.27 1.06 12 0.82 30.00 889.00 1789 20240416 -47.57 911 20241209 2.96 1789 -47.57 20240416 911 2.96 20241209 1789 -47.57 20240416 911 2.96 20241209 5.73 N 037950 500 422 억 1431236 N N 0 N 00 N