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
038680/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,4295,10,2,0.23,4096997120,964645,21.83,4100,4420,4085,5570,3000,4285,4247.12,1.10,0,29495,5121,4702,4441,4022,3761,4572,3892,98,1285,500,3170,5,1,19549677,840,4.19,0.81,12,4.93,1025.00,5324.00,6490,20240403,-33.82,3385,20241115,26.88,6490,-33.82,20240403,3385,26.88,20241115,6490,-33.82,20240403,3385,26.88,20241115,3.88,N,038680,500,97 억,,214819,N,N,0,N,00,N
20241210,150438,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4225,-60,5,-1.40,3783218935,891040,20.17,4100,4420,4085,5570,3000,4285,4245.85,1.10,0,31538,5121,4702,4441,4022,3761,4572,3892,98,1285,500,3170,5,1,19549677,826,4.12,0.79,12,4.56,1025.00,5324.00,6490,20240403,-34.90,3385,20241115,24.82,6490,-34.90,20240403,3385,24.82,20241115,6490,-34.90,20240403,3385,24.82,20241115,3.88,N,038680,500,97 억,,214819,N,N,0,N,00,N
20241210,140438,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4240,-45,5,-1.05,3556024225,837410,18.95,4100,4420,4085,5570,3000,4285,4246.46,1.10,0,38897,5121,4702,4441,4022,3761,4572,3892,98,1285,500,3170,5,1,19549677,829,4.14,0.80,12,4.28,1025.00,5324.00,6490,20240403,-34.67,3385,20241115,25.26,6490,-34.67,20240403,3385,25.26,20241115,6490,-34.67,20240403,3385,25.26,20241115,3.88,N,038680,500,97 억,,214819,N,N,0,N,00,N
20241210,130436,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4195,-90,5,-2.10,3283172085,772649,17.49,4100,4420,4085,5570,3000,4285,4249.24,1.10,0,24669,5121,4702,4441,4022,3761,4572,3892,98,1285,500,3170,5,1,19549677,820,4.09,0.79,12,3.95,1025.00,5324.00,6490,20240403,-35.36,3385,20241115,23.93,6490,-35.36,20240403,3385,23.93,20241115,6490,-35.36,20240403,3385,23.93,20241115,3.88,N,038680,500,97 억,,214819,N,N,0,N,00,N
20241210,120437,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4250,-35,5,-0.82,2512037705,587640,13.30,4100,4420,4085,5570,3000,4285,4274.79,1.10,0,54745,5121,4702,4441,4022,3761,4572,3892,98,1285,500,3170,5,1,19549677,831,4.15,0.80,12,3.01,1025.00,5324.00,6490,20240403,-34.51,3385,20241115,25.55,6490,-34.51,20240403,3385,25.55,20241115,6490,-34.51,20240403,3385,25.55,20241115,3.88,N,038680,500,97 억,,214819,N,N,0,N,00,N
20241210,110436,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4270,-15,5,-0.35,2141397670,500429,11.33,4100,4420,4085,5570,3000,4285,4279.12,1.10,0,34837,5121,4702,4441,4022,3761,4572,3892,98,1285,500,3170,5,1,19549677,835,4.17,0.80,12,2.56,1025.00,5324.00,6490,20240403,-34.21,3385,20241115,26.14,6490,-34.21,20240403,3385,26.14,20241115,6490,-34.21,20240403,3385,26.14,20241115,3.88,N,038680,500,97 억,,214819,N,N,0,N,00,N
20241210,100437,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4320,35,2,0.82,1645274180,385023,8.71,4100,4420,4085,5570,3000,4285,4273.18,1.10,0,40785,5121,4702,4441,4022,3761,4572,3892,98,1285,500,3170,5,1,19549677,845,4.21,0.81,12,1.97,1025.00,5324.00,6490,20240403,-33.44,3385,20241115,27.62,6490,-33.44,20240403,3385,27.62,20241115,6490,-33.44,20240403,3385,27.62,20241115,3.88,N,038680,500,97 억,,214819,N,N,0,N,00,N
20241210,090439,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4275,-10,5,-0.23,428834505,102810,2.33,4100,4285,4085,5570,3000,4285,4171.14,1.10,0,31178,5121,4702,4441,4022,3761,4572,3892,98,1285,500,3170,5,1,19549677,836,4.17,0.80,12,0.53,1025.00,5324.00,6490,20240403,-34.13,3385,20241115,26.29,6490,-34.13,20240403,3385,26.29,20241115,6490,-34.13,20240403,3385,26.29,20241115,3.88,N,038680,500,97 억,,214819,N,N,0,N,00,N
20241209,160435,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4285,-75,5,-1.72,20072989505,4378945,43.62,4360,4860,4180,5660,3055,4360,4584.32,1.05,0,13163,5356,4857,4481,3982,3606,4670,3795,98,1300,500,3220,5,1,19549677,838,4.18,0.80,12,22.40,1025.00,5324.00,6490,20240403,-33.98,3385,20241115,26.59,6490,-33.98,20240403,3385,26.59,20241115,6490,-33.98,20240403,3385,26.59,20241115,3.86,N,038680,500,97 억,,205726,N,N,0,N,00,N
20241209,150438,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4335,-25,5,-0.57,19614004470,4272681,42.56,4360,4860,4180,5660,3055,4360,4590.62,1.05,0,6289,5356,4857,4481,3982,3606,4670,3795,98,1300,500,3220,5,1,19549677,847,4.23,0.81,12,21.86,1025.00,5324.00,6490,20240403,-33.20,3385,20241115,28.06,6490,-33.20,20240403,3385,28.06,20241115,6490,-33.20,20240403,3385,28.06,20241115,3.86,N,038680,500,97 억,,205726,N,N,0,N,00,N
20241209,140437,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4325,-35,5,-0.80,18539633835,4021335,40.05,4360,4860,4235,5660,3055,4360,4610.38,1.05,0,10862,5356,4857,4481,3982,3606,4670,3795,98,1300,500,3220,5,1,19549677,846,4.22,0.81,12,20.57,1025.00,5324.00,6490,20240403,-33.36,3385,20241115,27.77,6490,-33.36,20240403,3385,27.77,20241115,6490,-33.36,20240403,3385,27.77,20241115,3.86,N,038680,500,97 억,,205726,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 4295 10 2 0.23 4096997120 964645 21.83 4100 4420 4085 5570 3000 4285 4247.12 1.10 0 29495 5121 4702 4441 4022 3761 4572 3892 98 1285 500 3170 5 1 19549677 840 4.19 0.81 12 4.93 1025.00 5324.00 6490 20240403 -33.82 3385 20241115 26.88 6490 -33.82 20240403 3385 26.88 20241115 6490 -33.82 20240403 3385 26.88 20241115 3.88 N 038680 500 97 억 214819 N N 0 N 00 N
3 20241210 150438 57 100.00 KOSDAQ N N N N N 4225 -60 5 -1.40 3783218935 891040 20.17 4100 4420 4085 5570 3000 4285 4245.85 1.10 0 31538 5121 4702 4441 4022 3761 4572 3892 98 1285 500 3170 5 1 19549677 826 4.12 0.79 12 4.56 1025.00 5324.00 6490 20240403 -34.90 3385 20241115 24.82 6490 -34.90 20240403 3385 24.82 20241115 6490 -34.90 20240403 3385 24.82 20241115 3.88 N 038680 500 97 억 214819 N N 0 N 00 N
4 20241210 140438 57 100.00 KOSDAQ N N N N N 4240 -45 5 -1.05 3556024225 837410 18.95 4100 4420 4085 5570 3000 4285 4246.46 1.10 0 38897 5121 4702 4441 4022 3761 4572 3892 98 1285 500 3170 5 1 19549677 829 4.14 0.80 12 4.28 1025.00 5324.00 6490 20240403 -34.67 3385 20241115 25.26 6490 -34.67 20240403 3385 25.26 20241115 6490 -34.67 20240403 3385 25.26 20241115 3.88 N 038680 500 97 억 214819 N N 0 N 00 N
5 20241210 130436 57 100.00 KOSDAQ N N N N N 4195 -90 5 -2.10 3283172085 772649 17.49 4100 4420 4085 5570 3000 4285 4249.24 1.10 0 24669 5121 4702 4441 4022 3761 4572 3892 98 1285 500 3170 5 1 19549677 820 4.09 0.79 12 3.95 1025.00 5324.00 6490 20240403 -35.36 3385 20241115 23.93 6490 -35.36 20240403 3385 23.93 20241115 6490 -35.36 20240403 3385 23.93 20241115 3.88 N 038680 500 97 억 214819 N N 0 N 00 N
6 20241210 120437 57 100.00 KOSDAQ N N N N N 4250 -35 5 -0.82 2512037705 587640 13.30 4100 4420 4085 5570 3000 4285 4274.79 1.10 0 54745 5121 4702 4441 4022 3761 4572 3892 98 1285 500 3170 5 1 19549677 831 4.15 0.80 12 3.01 1025.00 5324.00 6490 20240403 -34.51 3385 20241115 25.55 6490 -34.51 20240403 3385 25.55 20241115 6490 -34.51 20240403 3385 25.55 20241115 3.88 N 038680 500 97 억 214819 N N 0 N 00 N
7 20241210 110436 57 100.00 KOSDAQ N N N N N 4270 -15 5 -0.35 2141397670 500429 11.33 4100 4420 4085 5570 3000 4285 4279.12 1.10 0 34837 5121 4702 4441 4022 3761 4572 3892 98 1285 500 3170 5 1 19549677 835 4.17 0.80 12 2.56 1025.00 5324.00 6490 20240403 -34.21 3385 20241115 26.14 6490 -34.21 20240403 3385 26.14 20241115 6490 -34.21 20240403 3385 26.14 20241115 3.88 N 038680 500 97 억 214819 N N 0 N 00 N
8 20241210 100437 57 100.00 KOSDAQ N N N N N 4320 35 2 0.82 1645274180 385023 8.71 4100 4420 4085 5570 3000 4285 4273.18 1.10 0 40785 5121 4702 4441 4022 3761 4572 3892 98 1285 500 3170 5 1 19549677 845 4.21 0.81 12 1.97 1025.00 5324.00 6490 20240403 -33.44 3385 20241115 27.62 6490 -33.44 20240403 3385 27.62 20241115 6490 -33.44 20240403 3385 27.62 20241115 3.88 N 038680 500 97 억 214819 N N 0 N 00 N
9 20241210 090439 57 100.00 KOSDAQ N N N N N 4275 -10 5 -0.23 428834505 102810 2.33 4100 4285 4085 5570 3000 4285 4171.14 1.10 0 31178 5121 4702 4441 4022 3761 4572 3892 98 1285 500 3170 5 1 19549677 836 4.17 0.80 12 0.53 1025.00 5324.00 6490 20240403 -34.13 3385 20241115 26.29 6490 -34.13 20240403 3385 26.29 20241115 6490 -34.13 20240403 3385 26.29 20241115 3.88 N 038680 500 97 억 214819 N N 0 N 00 N
10 20241209 160435 57 100.00 KOSDAQ N N N N N 4285 -75 5 -1.72 20072989505 4378945 43.62 4360 4860 4180 5660 3055 4360 4584.32 1.05 0 13163 5356 4857 4481 3982 3606 4670 3795 98 1300 500 3220 5 1 19549677 838 4.18 0.80 12 22.40 1025.00 5324.00 6490 20240403 -33.98 3385 20241115 26.59 6490 -33.98 20240403 3385 26.59 20241115 6490 -33.98 20240403 3385 26.59 20241115 3.86 N 038680 500 97 억 205726 N N 0 N 00 N
11 20241209 150438 57 100.00 KOSDAQ N N N N N 4335 -25 5 -0.57 19614004470 4272681 42.56 4360 4860 4180 5660 3055 4360 4590.62 1.05 0 6289 5356 4857 4481 3982 3606 4670 3795 98 1300 500 3220 5 1 19549677 847 4.23 0.81 12 21.86 1025.00 5324.00 6490 20240403 -33.20 3385 20241115 28.06 6490 -33.20 20240403 3385 28.06 20241115 6490 -33.20 20240403 3385 28.06 20241115 3.86 N 038680 500 97 억 205726 N N 0 N 00 N
12 20241209 140437 57 100.00 KOSDAQ N N N N N 4325 -35 5 -0.80 18539633835 4021335 40.05 4360 4860 4235 5660 3055 4360 4610.38 1.05 0 10862 5356 4857 4481 3982 3606 4670 3795 98 1300 500 3220 5 1 19549677 846 4.22 0.81 12 20.57 1025.00 5324.00 6490 20240403 -33.36 3385 20241115 27.77 6490 -33.36 20240403 3385 27.77 20241115 6490 -33.36 20240403 3385 27.77 20241115 3.86 N 038680 500 97 억 205726 N N 0 N 00 N