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
038460/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
20241210,160436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2925,185,2,6.75,323743035,112195,54.26,2735,2965,2735,3560,1920,2740,2885.54,1.78,0,55640,2966,2852,2786,2672,2606,2820,2640,131,820,500,1690,5,1,26164438,765,3.48,0.54,12,0.43,841.00,5385.00,7140,20240520,-59.03,2720,20241209,7.54,7140,-59.03,20240520,2720,7.54,20241209,7140,-59.03,20240520,2720,7.54,20241209,4.91,N,038460,500,130 억,,466212,N,N,0,N,00,N
20241210,150437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,200,2,7.30,321010775,111261,53.81,2735,2965,2735,3560,1920,2740,2885.20,1.78,0,55562,2966,2852,2786,2672,2606,2820,2640,131,820,500,1690,5,1,26164438,769,3.50,0.55,12,0.43,841.00,5385.00,7140,20240520,-58.82,2720,20241209,8.09,7140,-58.82,20240520,2720,8.09,20241209,7140,-58.82,20240520,2720,8.09,20241209,4.91,N,038460,500,130 억,,466212,N,N,0,N,00,N
20241210,140436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2905,165,2,6.02,294794255,102305,49.48,2735,2965,2735,3560,1920,2740,2881.52,1.78,0,55066,2966,2852,2786,2672,2606,2820,2640,131,820,500,1690,5,1,26164438,760,3.45,0.54,12,0.39,841.00,5385.00,7140,20240520,-59.31,2720,20241209,6.80,7140,-59.31,20240520,2720,6.80,20241209,7140,-59.31,20240520,2720,6.80,20241209,4.91,N,038460,500,130 억,,466212,N,N,0,N,00,N
20241210,130435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2875,135,2,4.93,272019260,94440,45.67,2735,2965,2735,3560,1920,2740,2880.34,1.78,0,50418,2966,2852,2786,2672,2606,2820,2640,131,820,500,1690,5,1,26164438,752,3.42,0.53,12,0.36,841.00,5385.00,7140,20240520,-59.73,2720,20241209,5.70,7140,-59.73,20240520,2720,5.70,20241209,7140,-59.73,20240520,2720,5.70,20241209,4.91,N,038460,500,130 억,,466212,N,N,0,N,00,N
20241210,120436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,200,2,7.30,189133960,65636,31.74,2735,2965,2735,3560,1920,2740,2881.56,1.78,0,36363,2966,2852,2786,2672,2606,2820,2640,131,820,500,1690,5,1,26164438,769,3.50,0.55,12,0.25,841.00,5385.00,7140,20240520,-58.82,2720,20241209,8.09,7140,-58.82,20240520,2720,8.09,20241209,7140,-58.82,20240520,2720,8.09,20241209,4.91,N,038460,500,130 억,,466212,N,N,0,N,00,N
20241210,110435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2910,170,2,6.20,138909420,48524,23.47,2735,2920,2735,3560,1920,2740,2862.70,1.78,0,26498,2966,2852,2786,2672,2606,2820,2640,131,820,500,1690,5,1,26164438,761,3.46,0.54,12,0.19,841.00,5385.00,7140,20240520,-59.24,2720,20241209,6.99,7140,-59.24,20240520,2720,6.99,20241209,7140,-59.24,20240520,2720,6.99,20241209,4.91,N,038460,500,130 억,,466212,N,N,0,N,00,N
20241210,100435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2875,135,2,4.93,86177790,30284,14.65,2735,2885,2735,3560,1920,2740,2845.65,1.78,0,14513,2966,2852,2786,2672,2606,2820,2640,131,820,500,1690,5,1,26164438,752,3.42,0.53,12,0.12,841.00,5385.00,7140,20240520,-59.73,2720,20241209,5.70,7140,-59.73,20240520,2720,5.70,20241209,7140,-59.73,20240520,2720,5.70,20241209,4.91,N,038460,500,130 억,,466212,N,N,0,N,00,N
20241210,090438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2775,35,2,1.28,3736295,1365,0.66,2735,2775,2735,3560,1920,2740,2737.21,1.78,0,-149,2966,2852,2786,2672,2606,2820,2640,131,820,500,1690,5,1,26164438,726,3.30,0.52,12,0.01,841.00,5385.00,7140,20240520,-61.13,2720,20241209,2.02,7140,-61.13,20240520,2720,2.02,20241209,7140,-61.13,20240520,2720,2.02,20241209,4.91,N,038460,500,130 억,,466212,N,N,0,N,00,N
20241209,160434,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2740,-195,5,-6.64,563765445,202840,107.28,2850,2900,2720,3815,2055,2935,2779.36,1.74,0,9445,3081,3007,2936,2862,2791,2972,2827,131,880,500,1810,5,1,26164438,717,3.26,0.51,12,0.78,841.00,5385.00,7140,20240520,-61.62,2720,20241209,0.74,7140,-61.62,20240520,2720,0.74,20241209,7140,-61.62,20240520,2720,0.74,20241209,4.97,N,038460,500,130 억,,456165,N,N,0,N,00,N
20241209,150436,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2740,-195,5,-6.64,532718090,191522,101.30,2850,2900,2720,3815,2055,2935,2781.50,1.74,0,10232,3081,3007,2936,2862,2791,2972,2827,131,880,500,1810,5,1,26164438,717,3.26,0.51,12,0.73,841.00,5385.00,7140,20240520,-61.62,2720,20241209,0.74,7140,-61.62,20240520,2720,0.74,20241209,7140,-61.62,20240520,2720,0.74,20241209,4.97,N,038460,500,130 억,,456165,N,N,0,N,00,N
20241209,140435,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2755,-180,5,-6.13,413945180,148080,78.32,2850,2900,2745,3815,2055,2935,2795.42,1.74,0,-8552,3081,3007,2936,2862,2791,2972,2827,131,880,500,1810,5,1,26164438,721,3.28,0.51,12,0.57,841.00,5385.00,7140,20240520,-61.41,2745,20241209,0.36,7140,-61.41,20240520,2745,0.36,20241209,7140,-61.41,20240520,2745,0.36,20241209,4.97,N,038460,500,130 억,,456165,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 160436 57 100.00 KOSDAQ 일반전기전자 N N N N N 2925 185 2 6.75 323743035 112195 54.26 2735 2965 2735 3560 1920 2740 2885.54 1.78 0 55640 2966 2852 2786 2672 2606 2820 2640 131 820 500 1690 5 1 26164438 765 3.48 0.54 12 0.43 841.00 5385.00 7140 20240520 -59.03 2720 20241209 7.54 7140 -59.03 20240520 2720 7.54 20241209 7140 -59.03 20240520 2720 7.54 20241209 4.91 N 038460 500 130 억 466212 N N 0 N 00 N
3 20241210 150437 57 100.00 KOSDAQ 일반전기전자 N N N N N 2940 200 2 7.30 321010775 111261 53.81 2735 2965 2735 3560 1920 2740 2885.20 1.78 0 55562 2966 2852 2786 2672 2606 2820 2640 131 820 500 1690 5 1 26164438 769 3.50 0.55 12 0.43 841.00 5385.00 7140 20240520 -58.82 2720 20241209 8.09 7140 -58.82 20240520 2720 8.09 20241209 7140 -58.82 20240520 2720 8.09 20241209 4.91 N 038460 500 130 억 466212 N N 0 N 00 N
4 20241210 140436 57 100.00 KOSDAQ 일반전기전자 N N N N N 2905 165 2 6.02 294794255 102305 49.48 2735 2965 2735 3560 1920 2740 2881.52 1.78 0 55066 2966 2852 2786 2672 2606 2820 2640 131 820 500 1690 5 1 26164438 760 3.45 0.54 12 0.39 841.00 5385.00 7140 20240520 -59.31 2720 20241209 6.80 7140 -59.31 20240520 2720 6.80 20241209 7140 -59.31 20240520 2720 6.80 20241209 4.91 N 038460 500 130 억 466212 N N 0 N 00 N
5 20241210 130435 57 100.00 KOSDAQ 일반전기전자 N N N N N 2875 135 2 4.93 272019260 94440 45.67 2735 2965 2735 3560 1920 2740 2880.34 1.78 0 50418 2966 2852 2786 2672 2606 2820 2640 131 820 500 1690 5 1 26164438 752 3.42 0.53 12 0.36 841.00 5385.00 7140 20240520 -59.73 2720 20241209 5.70 7140 -59.73 20240520 2720 5.70 20241209 7140 -59.73 20240520 2720 5.70 20241209 4.91 N 038460 500 130 억 466212 N N 0 N 00 N
6 20241210 120436 57 100.00 KOSDAQ 일반전기전자 N N N N N 2940 200 2 7.30 189133960 65636 31.74 2735 2965 2735 3560 1920 2740 2881.56 1.78 0 36363 2966 2852 2786 2672 2606 2820 2640 131 820 500 1690 5 1 26164438 769 3.50 0.55 12 0.25 841.00 5385.00 7140 20240520 -58.82 2720 20241209 8.09 7140 -58.82 20240520 2720 8.09 20241209 7140 -58.82 20240520 2720 8.09 20241209 4.91 N 038460 500 130 억 466212 N N 0 N 00 N
7 20241210 110435 57 100.00 KOSDAQ 일반전기전자 N N N N N 2910 170 2 6.20 138909420 48524 23.47 2735 2920 2735 3560 1920 2740 2862.70 1.78 0 26498 2966 2852 2786 2672 2606 2820 2640 131 820 500 1690 5 1 26164438 761 3.46 0.54 12 0.19 841.00 5385.00 7140 20240520 -59.24 2720 20241209 6.99 7140 -59.24 20240520 2720 6.99 20241209 7140 -59.24 20240520 2720 6.99 20241209 4.91 N 038460 500 130 억 466212 N N 0 N 00 N
8 20241210 100435 57 100.00 KOSDAQ 일반전기전자 N N N N N 2875 135 2 4.93 86177790 30284 14.65 2735 2885 2735 3560 1920 2740 2845.65 1.78 0 14513 2966 2852 2786 2672 2606 2820 2640 131 820 500 1690 5 1 26164438 752 3.42 0.53 12 0.12 841.00 5385.00 7140 20240520 -59.73 2720 20241209 5.70 7140 -59.73 20240520 2720 5.70 20241209 7140 -59.73 20240520 2720 5.70 20241209 4.91 N 038460 500 130 억 466212 N N 0 N 00 N
9 20241210 090438 57 100.00 KOSDAQ 일반전기전자 N N N N N 2775 35 2 1.28 3736295 1365 0.66 2735 2775 2735 3560 1920 2740 2737.21 1.78 0 -149 2966 2852 2786 2672 2606 2820 2640 131 820 500 1690 5 1 26164438 726 3.30 0.52 12 0.01 841.00 5385.00 7140 20240520 -61.13 2720 20241209 2.02 7140 -61.13 20240520 2720 2.02 20241209 7140 -61.13 20240520 2720 2.02 20241209 4.91 N 038460 500 130 억 466212 N N 0 N 00 N
10 20241209 160434 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2740 -195 5 -6.64 563765445 202840 107.28 2850 2900 2720 3815 2055 2935 2779.36 1.74 0 9445 3081 3007 2936 2862 2791 2972 2827 131 880 500 1810 5 1 26164438 717 3.26 0.51 12 0.78 841.00 5385.00 7140 20240520 -61.62 2720 20241209 0.74 7140 -61.62 20240520 2720 0.74 20241209 7140 -61.62 20240520 2720 0.74 20241209 4.97 N 038460 500 130 억 456165 N N 0 N 00 N
11 20241209 150436 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2740 -195 5 -6.64 532718090 191522 101.30 2850 2900 2720 3815 2055 2935 2781.50 1.74 0 10232 3081 3007 2936 2862 2791 2972 2827 131 880 500 1810 5 1 26164438 717 3.26 0.51 12 0.73 841.00 5385.00 7140 20240520 -61.62 2720 20241209 0.74 7140 -61.62 20240520 2720 0.74 20241209 7140 -61.62 20240520 2720 0.74 20241209 4.97 N 038460 500 130 억 456165 N N 0 N 00 N
12 20241209 140435 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2755 -180 5 -6.13 413945180 148080 78.32 2850 2900 2745 3815 2055 2935 2795.42 1.74 0 -8552 3081 3007 2936 2862 2791 2972 2827 131 880 500 1810 5 1 26164438 721 3.28 0.51 12 0.57 841.00 5385.00 7140 20240520 -61.41 2745 20241209 0.36 7140 -61.41 20240520 2745 0.36 20241209 7140 -61.41 20240520 2745 0.36 20241209 4.97 N 038460 500 130 억 456165 N N 0 N 00 N