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
038340/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
20241210,160435,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231201,0.00,1233,20231201,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231211,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20241210,150436,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231201,0.00,1233,20231201,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231211,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20241210,140436,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231201,0.00,1233,20231201,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231211,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20241210,130434,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231201,0.00,1233,20231201,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231211,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20241210,120435,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231201,0.00,1233,20231201,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231211,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20241210,110434,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231201,0.00,1233,20231201,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231211,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20241210,100435,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231201,0.00,1233,20231201,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231211,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20241210,090438,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231201,0.00,1233,20231201,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231211,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20241209,160433,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231130,0.00,1233,20231130,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231211,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20241209,150436,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231130,0.00,1233,20231130,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231211,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20241209,140435,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231130,0.00,1233,20231130,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231211,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,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 160435 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231201 0.00 1233 20231201 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231211 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
3 20241210 150436 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231201 0.00 1233 20231201 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231211 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
4 20241210 140436 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231201 0.00 1233 20231201 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231211 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
5 20241210 130434 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231201 0.00 1233 20231201 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231211 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
6 20241210 120435 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231201 0.00 1233 20231201 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231211 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
7 20241210 110434 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231201 0.00 1233 20231201 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231211 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
8 20241210 100435 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231201 0.00 1233 20231201 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231211 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
9 20241210 090438 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231201 0.00 1233 20231201 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231211 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
10 20241209 160433 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231130 0.00 1233 20231130 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231211 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
11 20241209 150436 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231130 0.00 1233 20231130 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231211 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
12 20241209 140435 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231130 0.00 1233 20231130 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231211 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N