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
038060/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,1032,41,2,4.14,106748025,102858,111.13,996,1064,995,1288,694,991,1037.82,4.40,0,-11543,1062,1026,993,957,924,1010,941,241,297,500,710,1,1,48103069,496,12.43,0.48,12,0.21,83.00,2163.00,1550,20241118,-33.42,960,20240911,7.50,1550,-33.42,20241118,960,7.50,20240911,1550,-33.42,20241118,960,7.50,20240911,0.28,N,038060,500,240 억,,2116061,N,N,0,N,00,N
20241210,150435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1026,35,2,3.53,102204018,98453,106.37,996,1064,995,1288,694,991,1038.10,4.40,0,-10431,1062,1026,993,957,924,1010,941,241,297,500,710,1,1,48103069,494,12.36,0.47,12,0.20,83.00,2163.00,1550,20241118,-33.81,960,20240911,6.88,1550,-33.81,20241118,960,6.88,20240911,1550,-33.81,20241118,960,6.88,20240911,0.28,N,038060,500,240 억,,2116061,N,N,0,N,00,N
20241210,140434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1050,59,2,5.95,74889936,71743,77.52,996,1064,995,1288,694,991,1043.86,4.40,0,-15623,1062,1026,993,957,924,1010,941,241,297,500,710,1,1,48103069,505,12.65,0.49,12,0.15,83.00,2163.00,1550,20241118,-32.26,960,20240911,9.38,1550,-32.26,20241118,960,9.38,20240911,1550,-32.26,20241118,960,9.38,20240911,0.28,N,038060,500,240 억,,2116061,N,N,0,N,00,N
20241210,130433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1037,46,2,4.64,48749945,46493,50.23,996,1064,995,1288,694,991,1048.54,4.40,0,-15189,1062,1026,993,957,924,1010,941,241,297,500,710,1,1,48103069,499,12.49,0.48,12,0.10,83.00,2163.00,1550,20241118,-33.10,960,20240911,8.02,1550,-33.10,20241118,960,8.02,20240911,1550,-33.10,20241118,960,8.02,20240911,0.28,N,038060,500,240 억,,2116061,N,N,0,N,00,N
20241210,120434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1063,72,2,7.27,45125466,42988,46.45,996,1064,995,1288,694,991,1049.72,4.40,0,-14324,1062,1026,993,957,924,1010,941,241,297,500,710,1,1,48103069,511,12.81,0.49,12,0.09,83.00,2163.00,1550,20241118,-31.42,960,20240911,10.73,1550,-31.42,20241118,960,10.73,20240911,1550,-31.42,20241118,960,10.73,20240911,0.28,N,038060,500,240 억,,2116061,N,N,0,N,00,N
20241210,110433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1043,52,2,5.25,26179281,25008,27.02,996,1059,995,1288,694,991,1046.84,4.40,0,-9336,1062,1026,993,957,924,1010,941,241,297,500,710,1,1,48103069,502,12.57,0.48,12,0.05,83.00,2163.00,1550,20241118,-32.71,960,20240911,8.65,1550,-32.71,20241118,960,8.65,20240911,1550,-32.71,20241118,960,8.65,20240911,0.28,N,038060,500,240 억,,2116061,N,N,0,N,00,N
20241210,100434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1059,68,2,6.86,25645303,24500,26.47,996,1059,995,1288,694,991,1046.75,4.40,0,-9134,1062,1026,993,957,924,1010,941,241,297,500,710,1,1,48103069,509,12.76,0.49,12,0.05,83.00,2163.00,1550,20241118,-31.68,960,20240911,10.31,1550,-31.68,20241118,960,10.31,20240911,1550,-31.68,20241118,960,10.31,20240911,0.28,N,038060,500,240 억,,2116061,N,N,0,N,00,N
20241210,090436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,999,8,2,0.81,226382,227,0.25,996,999,995,1288,694,991,997.28,4.40,0,-8,1062,1026,993,957,924,1010,941,241,297,500,710,1,1,48103069,481,12.04,0.46,12,0.00,83.00,2163.00,1550,20241118,-35.55,960,20240911,4.06,1550,-35.55,20241118,960,4.06,20240911,1550,-35.55,20241118,960,4.06,20240911,0.28,N,038060,500,240 억,,2116061,N,N,0,N,00,N
20241209,160432,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,991,-29,5,-2.84,92478629,92056,83.47,1020,1029,960,1326,714,1020,1004.59,4.44,0,-21863,1121,1070,1031,980,941,1096,1006,241,306,500,730,1,1,48103069,477,11.94,0.46,12,0.19,83.00,2163.00,1550,20241118,-36.06,960,20241209,3.23,1550,-36.06,20241118,960,3.23,20241209,1550,-36.06,20241118,960,3.23,20241209,0.28,N,038060,500,240 억,,2137860,N,N,0,N,00,N
20241209,150435,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1003,-17,5,-1.67,86422750,85997,77.97,1020,1029,960,1326,714,1020,1004.95,4.44,0,-20414,1121,1070,1031,980,941,1096,1006,241,306,500,730,1,1,48103069,482,12.08,0.46,12,0.18,83.00,2163.00,1550,20241118,-35.29,960,20241209,4.48,1550,-35.29,20241118,960,4.48,20241209,1550,-35.29,20241118,960,4.48,20241209,0.28,N,038060,500,240 억,,2137860,N,N,0,N,00,N
20241209,140434,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1000,-20,5,-1.96,62606546,62172,56.37,1020,1029,960,1326,714,1020,1006.99,4.44,0,-14115,1121,1070,1031,980,941,1096,1006,241,306,500,730,1,1,48103069,481,12.05,0.46,12,0.13,83.00,2163.00,1550,20241118,-35.48,960,20241209,4.17,1550,-35.48,20241118,960,4.17,20241209,1550,-35.48,20241118,960,4.17,20241209,0.28,N,038060,500,240 억,,2137860,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 1032 41 2 4.14 106748025 102858 111.13 996 1064 995 1288 694 991 1037.82 4.40 0 -11543 1062 1026 993 957 924 1010 941 241 297 500 710 1 1 48103069 496 12.43 0.48 12 0.21 83.00 2163.00 1550 20241118 -33.42 960 20240911 7.50 1550 -33.42 20241118 960 7.50 20240911 1550 -33.42 20241118 960 7.50 20240911 0.28 N 038060 500 240 억 2116061 N N 0 N 00 N
3 20241210 150435 57 100.00 KOSDAQ 일반전기전자 N N N N N 1026 35 2 3.53 102204018 98453 106.37 996 1064 995 1288 694 991 1038.10 4.40 0 -10431 1062 1026 993 957 924 1010 941 241 297 500 710 1 1 48103069 494 12.36 0.47 12 0.20 83.00 2163.00 1550 20241118 -33.81 960 20240911 6.88 1550 -33.81 20241118 960 6.88 20240911 1550 -33.81 20241118 960 6.88 20240911 0.28 N 038060 500 240 억 2116061 N N 0 N 00 N
4 20241210 140434 57 100.00 KOSDAQ 일반전기전자 N N N N N 1050 59 2 5.95 74889936 71743 77.52 996 1064 995 1288 694 991 1043.86 4.40 0 -15623 1062 1026 993 957 924 1010 941 241 297 500 710 1 1 48103069 505 12.65 0.49 12 0.15 83.00 2163.00 1550 20241118 -32.26 960 20240911 9.38 1550 -32.26 20241118 960 9.38 20240911 1550 -32.26 20241118 960 9.38 20240911 0.28 N 038060 500 240 억 2116061 N N 0 N 00 N
5 20241210 130433 57 100.00 KOSDAQ 일반전기전자 N N N N N 1037 46 2 4.64 48749945 46493 50.23 996 1064 995 1288 694 991 1048.54 4.40 0 -15189 1062 1026 993 957 924 1010 941 241 297 500 710 1 1 48103069 499 12.49 0.48 12 0.10 83.00 2163.00 1550 20241118 -33.10 960 20240911 8.02 1550 -33.10 20241118 960 8.02 20240911 1550 -33.10 20241118 960 8.02 20240911 0.28 N 038060 500 240 억 2116061 N N 0 N 00 N
6 20241210 120434 57 100.00 KOSDAQ 일반전기전자 N N N N N 1063 72 2 7.27 45125466 42988 46.45 996 1064 995 1288 694 991 1049.72 4.40 0 -14324 1062 1026 993 957 924 1010 941 241 297 500 710 1 1 48103069 511 12.81 0.49 12 0.09 83.00 2163.00 1550 20241118 -31.42 960 20240911 10.73 1550 -31.42 20241118 960 10.73 20240911 1550 -31.42 20241118 960 10.73 20240911 0.28 N 038060 500 240 억 2116061 N N 0 N 00 N
7 20241210 110433 57 100.00 KOSDAQ 일반전기전자 N N N N N 1043 52 2 5.25 26179281 25008 27.02 996 1059 995 1288 694 991 1046.84 4.40 0 -9336 1062 1026 993 957 924 1010 941 241 297 500 710 1 1 48103069 502 12.57 0.48 12 0.05 83.00 2163.00 1550 20241118 -32.71 960 20240911 8.65 1550 -32.71 20241118 960 8.65 20240911 1550 -32.71 20241118 960 8.65 20240911 0.28 N 038060 500 240 억 2116061 N N 0 N 00 N
8 20241210 100434 57 100.00 KOSDAQ 일반전기전자 N N N N N 1059 68 2 6.86 25645303 24500 26.47 996 1059 995 1288 694 991 1046.75 4.40 0 -9134 1062 1026 993 957 924 1010 941 241 297 500 710 1 1 48103069 509 12.76 0.49 12 0.05 83.00 2163.00 1550 20241118 -31.68 960 20240911 10.31 1550 -31.68 20241118 960 10.31 20240911 1550 -31.68 20241118 960 10.31 20240911 0.28 N 038060 500 240 억 2116061 N N 0 N 00 N
9 20241210 090436 57 100.00 KOSDAQ 일반전기전자 N N N N N 999 8 2 0.81 226382 227 0.25 996 999 995 1288 694 991 997.28 4.40 0 -8 1062 1026 993 957 924 1010 941 241 297 500 710 1 1 48103069 481 12.04 0.46 12 0.00 83.00 2163.00 1550 20241118 -35.55 960 20240911 4.06 1550 -35.55 20241118 960 4.06 20240911 1550 -35.55 20241118 960 4.06 20240911 0.28 N 038060 500 240 억 2116061 N N 0 N 00 N
10 20241209 160432 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 991 -29 5 -2.84 92478629 92056 83.47 1020 1029 960 1326 714 1020 1004.59 4.44 0 -21863 1121 1070 1031 980 941 1096 1006 241 306 500 730 1 1 48103069 477 11.94 0.46 12 0.19 83.00 2163.00 1550 20241118 -36.06 960 20241209 3.23 1550 -36.06 20241118 960 3.23 20241209 1550 -36.06 20241118 960 3.23 20241209 0.28 N 038060 500 240 억 2137860 N N 0 N 00 N
11 20241209 150435 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1003 -17 5 -1.67 86422750 85997 77.97 1020 1029 960 1326 714 1020 1004.95 4.44 0 -20414 1121 1070 1031 980 941 1096 1006 241 306 500 730 1 1 48103069 482 12.08 0.46 12 0.18 83.00 2163.00 1550 20241118 -35.29 960 20241209 4.48 1550 -35.29 20241118 960 4.48 20241209 1550 -35.29 20241118 960 4.48 20241209 0.28 N 038060 500 240 억 2137860 N N 0 N 00 N
12 20241209 140434 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1000 -20 5 -1.96 62606546 62172 56.37 1020 1029 960 1326 714 1020 1006.99 4.44 0 -14115 1121 1070 1031 980 941 1096 1006 241 306 500 730 1 1 48103069 481 12.05 0.46 12 0.13 83.00 2163.00 1550 20241118 -35.48 960 20241209 4.17 1550 -35.48 20241118 960 4.17 20241209 1550 -35.48 20241118 960 4.17 20241209 0.28 N 038060 500 240 억 2137860 N N 0 N 00 N