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
038540/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
20241210,160437,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1507,103,2,7.34,163870104,109530,99.87,1411,1540,1411,1825,983,1404,1495.98,4.14,0,43332,1510,1457,1407,1354,1304,1432,1329,572,421,1000,950,1,1,55328313,834,-1.35,0.12,12,0.20,-1113.00,12066.00,4140,20231201,-63.60,1357,20241209,11.05,4000,-62.33,20240313,1357,11.05,20241209,4050,-62.79,20231214,1357,11.05,20241209,0.69,N,038540,1000,571 억,,2290609,N,N,0,N,00,N
20241210,150438,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1499,95,2,6.77,149705887,100059,91.23,1411,1540,1411,1825,983,1404,1496.18,4.14,0,40860,1510,1457,1407,1354,1304,1432,1329,572,421,1000,950,1,1,55328313,829,-1.35,0.12,12,0.18,-1113.00,12066.00,4140,20231201,-63.79,1357,20241209,10.46,4000,-62.52,20240313,1357,10.46,20241209,4050,-62.99,20231214,1357,10.46,20241209,0.69,N,038540,1000,571 억,,2290609,N,N,0,N,00,N
20241210,140437,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1507,103,2,7.34,141618840,94666,86.32,1411,1540,1411,1825,983,1404,1495.98,4.14,0,39145,1510,1457,1407,1354,1304,1432,1329,572,421,1000,950,1,1,55328313,834,-1.35,0.12,12,0.17,-1113.00,12066.00,4140,20231201,-63.60,1357,20241209,11.05,4000,-62.33,20240313,1357,11.05,20241209,4050,-62.79,20231214,1357,11.05,20241209,0.69,N,038540,1000,571 억,,2290609,N,N,0,N,00,N
20241210,130436,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1512,108,2,7.69,135846207,90813,82.80,1411,1540,1411,1825,983,1404,1495.89,4.14,0,37803,1510,1457,1407,1354,1304,1432,1329,572,421,1000,950,1,1,55328313,837,-1.36,0.13,12,0.16,-1113.00,12066.00,4140,20231201,-63.48,1357,20241209,11.42,4000,-62.20,20240313,1357,11.42,20241209,4050,-62.67,20231214,1357,11.42,20241209,0.69,N,038540,1000,571 억,,2290609,N,N,0,N,00,N
20241210,120436,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1529,125,2,8.90,120754920,80809,73.68,1411,1540,1411,1825,983,1404,1494.33,4.14,0,36193,1510,1457,1407,1354,1304,1432,1329,572,421,1000,950,1,1,55328313,846,-1.37,0.13,12,0.15,-1113.00,12066.00,4140,20231201,-63.07,1357,20241209,12.68,4000,-61.77,20240313,1357,12.68,20241209,4050,-62.25,20231214,1357,12.68,20241209,0.69,N,038540,1000,571 억,,2290609,N,N,0,N,00,N
20241210,110435,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1494,90,2,6.41,55792452,38145,34.78,1411,1497,1411,1825,983,1404,1462.64,4.14,0,11860,1510,1457,1407,1354,1304,1432,1329,572,421,1000,950,1,1,55328313,827,-1.34,0.12,12,0.07,-1113.00,12066.00,4140,20231201,-63.91,1357,20241209,10.10,4000,-62.65,20240313,1357,10.10,20241209,4050,-63.11,20231214,1357,10.10,20241209,0.69,N,038540,1000,571 억,,2290609,N,N,0,N,00,N
20241210,100436,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1451,47,2,3.35,10136043,7034,6.41,1411,1455,1411,1825,983,1404,1441.01,4.14,0,1412,1510,1457,1407,1354,1304,1432,1329,572,421,1000,950,1,1,55328313,803,-1.30,0.12,12,0.01,-1113.00,12066.00,4140,20231201,-64.95,1357,20241209,6.93,4000,-63.73,20240313,1357,6.93,20241209,4050,-64.17,20231214,1357,6.93,20241209,0.69,N,038540,1000,571 억,,2290609,N,N,0,N,00,N
20241210,090439,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1445,41,2,2.92,1256015,881,0.80,1411,1450,1411,1825,983,1404,1425.67,4.14,0,133,1510,1457,1407,1354,1304,1432,1329,572,421,1000,950,1,1,55328313,799,-1.30,0.12,12,0.00,-1113.00,12066.00,4140,20231201,-65.10,1357,20241209,6.48,4000,-63.88,20240313,1357,6.48,20241209,4050,-64.32,20231214,1357,6.48,20241209,0.69,N,038540,1000,571 억,,2290609,N,N,0,N,00,N
20241209,160434,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1404,-89,5,-5.96,155592086,109672,86.35,1449,1460,1357,1940,1046,1493,1418.70,4.19,0,-27999,1561,1527,1491,1457,1421,1509,1439,572,447,1000,1010,1,1,55328313,777,-1.26,0.12,12,0.20,-1113.00,12066.00,4210,20231130,-66.65,1357,20241209,3.46,4000,-64.90,20240313,1357,3.46,20241209,4050,-65.33,20231214,1357,3.46,20241209,0.70,N,038540,1000,571 억,,2318610,N,N,0,N,00,N
20241209,150437,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1411,-82,5,-5.49,146993342,103568,81.54,1449,1460,1357,1940,1046,1493,1419.29,4.19,0,-27142,1561,1527,1491,1457,1421,1509,1439,572,447,1000,1010,1,1,55328313,781,-1.27,0.12,12,0.19,-1113.00,12066.00,4210,20231130,-66.48,1357,20241209,3.98,4000,-64.72,20240313,1357,3.98,20241209,4050,-65.16,20231214,1357,3.98,20241209,0.70,N,038540,1000,571 억,,2318610,N,N,0,N,00,N
20241209,140436,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1417,-76,5,-5.09,114454319,80393,63.29,1449,1460,1357,1940,1046,1493,1423.69,4.19,0,-25038,1561,1527,1491,1457,1421,1509,1439,572,447,1000,1010,1,1,55328313,784,-1.27,0.12,12,0.15,-1113.00,12066.00,4210,20231130,-66.34,1357,20241209,4.42,4000,-64.57,20240313,1357,4.42,20241209,4050,-65.01,20231214,1357,4.42,20241209,0.70,N,038540,1000,571 억,,2318610,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 160437 57 100.00 KOSDAQ N N N N N 1507 103 2 7.34 163870104 109530 99.87 1411 1540 1411 1825 983 1404 1495.98 4.14 0 43332 1510 1457 1407 1354 1304 1432 1329 572 421 1000 950 1 1 55328313 834 -1.35 0.12 12 0.20 -1113.00 12066.00 4140 20231201 -63.60 1357 20241209 11.05 4000 -62.33 20240313 1357 11.05 20241209 4050 -62.79 20231214 1357 11.05 20241209 0.69 N 038540 1000 571 억 2290609 N N 0 N 00 N
3 20241210 150438 57 100.00 KOSDAQ N N N N N 1499 95 2 6.77 149705887 100059 91.23 1411 1540 1411 1825 983 1404 1496.18 4.14 0 40860 1510 1457 1407 1354 1304 1432 1329 572 421 1000 950 1 1 55328313 829 -1.35 0.12 12 0.18 -1113.00 12066.00 4140 20231201 -63.79 1357 20241209 10.46 4000 -62.52 20240313 1357 10.46 20241209 4050 -62.99 20231214 1357 10.46 20241209 0.69 N 038540 1000 571 억 2290609 N N 0 N 00 N
4 20241210 140437 57 100.00 KOSDAQ N N N N N 1507 103 2 7.34 141618840 94666 86.32 1411 1540 1411 1825 983 1404 1495.98 4.14 0 39145 1510 1457 1407 1354 1304 1432 1329 572 421 1000 950 1 1 55328313 834 -1.35 0.12 12 0.17 -1113.00 12066.00 4140 20231201 -63.60 1357 20241209 11.05 4000 -62.33 20240313 1357 11.05 20241209 4050 -62.79 20231214 1357 11.05 20241209 0.69 N 038540 1000 571 억 2290609 N N 0 N 00 N
5 20241210 130436 57 100.00 KOSDAQ N N N N N 1512 108 2 7.69 135846207 90813 82.80 1411 1540 1411 1825 983 1404 1495.89 4.14 0 37803 1510 1457 1407 1354 1304 1432 1329 572 421 1000 950 1 1 55328313 837 -1.36 0.13 12 0.16 -1113.00 12066.00 4140 20231201 -63.48 1357 20241209 11.42 4000 -62.20 20240313 1357 11.42 20241209 4050 -62.67 20231214 1357 11.42 20241209 0.69 N 038540 1000 571 억 2290609 N N 0 N 00 N
6 20241210 120436 57 100.00 KOSDAQ N N N N N 1529 125 2 8.90 120754920 80809 73.68 1411 1540 1411 1825 983 1404 1494.33 4.14 0 36193 1510 1457 1407 1354 1304 1432 1329 572 421 1000 950 1 1 55328313 846 -1.37 0.13 12 0.15 -1113.00 12066.00 4140 20231201 -63.07 1357 20241209 12.68 4000 -61.77 20240313 1357 12.68 20241209 4050 -62.25 20231214 1357 12.68 20241209 0.69 N 038540 1000 571 억 2290609 N N 0 N 00 N
7 20241210 110435 57 100.00 KOSDAQ N N N N N 1494 90 2 6.41 55792452 38145 34.78 1411 1497 1411 1825 983 1404 1462.64 4.14 0 11860 1510 1457 1407 1354 1304 1432 1329 572 421 1000 950 1 1 55328313 827 -1.34 0.12 12 0.07 -1113.00 12066.00 4140 20231201 -63.91 1357 20241209 10.10 4000 -62.65 20240313 1357 10.10 20241209 4050 -63.11 20231214 1357 10.10 20241209 0.69 N 038540 1000 571 억 2290609 N N 0 N 00 N
8 20241210 100436 57 100.00 KOSDAQ N N N N N 1451 47 2 3.35 10136043 7034 6.41 1411 1455 1411 1825 983 1404 1441.01 4.14 0 1412 1510 1457 1407 1354 1304 1432 1329 572 421 1000 950 1 1 55328313 803 -1.30 0.12 12 0.01 -1113.00 12066.00 4140 20231201 -64.95 1357 20241209 6.93 4000 -63.73 20240313 1357 6.93 20241209 4050 -64.17 20231214 1357 6.93 20241209 0.69 N 038540 1000 571 억 2290609 N N 0 N 00 N
9 20241210 090439 57 100.00 KOSDAQ N N N N N 1445 41 2 2.92 1256015 881 0.80 1411 1450 1411 1825 983 1404 1425.67 4.14 0 133 1510 1457 1407 1354 1304 1432 1329 572 421 1000 950 1 1 55328313 799 -1.30 0.12 12 0.00 -1113.00 12066.00 4140 20231201 -65.10 1357 20241209 6.48 4000 -63.88 20240313 1357 6.48 20241209 4050 -64.32 20231214 1357 6.48 20241209 0.69 N 038540 1000 571 억 2290609 N N 0 N 00 N
10 20241209 160434 57 100.00 KOSDAQ 신저가 N N N N N 1404 -89 5 -5.96 155592086 109672 86.35 1449 1460 1357 1940 1046 1493 1418.70 4.19 0 -27999 1561 1527 1491 1457 1421 1509 1439 572 447 1000 1010 1 1 55328313 777 -1.26 0.12 12 0.20 -1113.00 12066.00 4210 20231130 -66.65 1357 20241209 3.46 4000 -64.90 20240313 1357 3.46 20241209 4050 -65.33 20231214 1357 3.46 20241209 0.70 N 038540 1000 571 억 2318610 N N 0 N 00 N
11 20241209 150437 57 100.00 KOSDAQ 신저가 N N N N N 1411 -82 5 -5.49 146993342 103568 81.54 1449 1460 1357 1940 1046 1493 1419.29 4.19 0 -27142 1561 1527 1491 1457 1421 1509 1439 572 447 1000 1010 1 1 55328313 781 -1.27 0.12 12 0.19 -1113.00 12066.00 4210 20231130 -66.48 1357 20241209 3.98 4000 -64.72 20240313 1357 3.98 20241209 4050 -65.16 20231214 1357 3.98 20241209 0.70 N 038540 1000 571 억 2318610 N N 0 N 00 N
12 20241209 140436 57 100.00 KOSDAQ 신저가 N N N N N 1417 -76 5 -5.09 114454319 80393 63.29 1449 1460 1357 1940 1046 1493 1423.69 4.19 0 -25038 1561 1527 1491 1457 1421 1509 1439 572 447 1000 1010 1 1 55328313 784 -1.27 0.12 12 0.15 -1113.00 12066.00 4210 20231130 -66.34 1357 20241209 4.42 4000 -64.57 20240313 1357 4.42 20241209 4050 -65.01 20231214 1357 4.42 20241209 0.70 N 038540 1000 571 억 2318610 N N 0 N 00 N