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
038880/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
20241210,160438,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,156,13,2,9.09,153667410,1019312,58.40,141,158,141,185,101,143,150.75,1.09,0,140839,156,149,145,138,134,147,136,315,42,100,90,1,1,315334702,492,-2.69,0.56,12,0.32,-58.00,280.00,564,20240216,-72.34,141,20241210,10.64,564,-72.34,20240216,141,10.64,20241210,564,-72.34,20240216,141,10.64,20241210,0.18,N,038880,100,315 억,,3433696,N,N,0,N,00,N
20241210,150439,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,154,11,2,7.69,146794266,975065,55.87,141,158,141,185,101,143,150.55,1.09,0,142888,156,149,145,138,134,147,136,315,42,100,90,1,1,315334702,486,-2.66,0.55,12,0.31,-58.00,280.00,564,20240216,-72.70,141,20241210,9.22,564,-72.70,20240216,141,9.22,20241210,564,-72.70,20240216,141,9.22,20241210,0.18,N,038880,100,315 억,,3433696,N,N,0,N,00,N
20241210,140438,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,154,11,2,7.69,131797789,878624,50.34,141,155,141,185,101,143,150.00,1.09,0,137719,156,149,145,138,134,147,136,315,42,100,90,1,1,315334702,486,-2.66,0.55,12,0.28,-58.00,280.00,564,20240216,-72.70,141,20241210,9.22,564,-72.70,20240216,141,9.22,20241210,564,-72.70,20240216,141,9.22,20241210,0.18,N,038880,100,315 억,,3433696,N,N,0,N,00,N
20241210,130437,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,152,9,2,6.29,108092590,723497,41.45,141,155,141,185,101,143,149.40,1.09,0,88891,156,149,145,138,134,147,136,315,42,100,90,1,1,315334702,479,-2.62,0.54,12,0.23,-58.00,280.00,564,20240216,-73.05,141,20241210,7.80,564,-73.05,20240216,141,7.80,20241210,564,-73.05,20240216,141,7.80,20241210,0.18,N,038880,100,315 억,,3433696,N,N,0,N,00,N
20241210,120438,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,153,10,2,6.99,100209666,671719,38.49,141,155,141,185,101,143,149.18,1.09,0,84658,156,149,145,138,134,147,136,315,42,100,90,1,1,315334702,482,-2.64,0.55,12,0.21,-58.00,280.00,564,20240216,-72.87,141,20241210,8.51,564,-72.87,20240216,141,8.51,20241210,564,-72.87,20240216,141,8.51,20241210,0.18,N,038880,100,315 억,,3433696,N,N,0,N,00,N
20241210,110436,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,153,10,2,6.99,87835822,590246,33.82,141,155,141,185,101,143,148.81,1.09,0,86459,156,149,145,138,134,147,136,315,42,100,90,1,1,315334702,482,-2.64,0.55,12,0.19,-58.00,280.00,564,20240216,-72.87,141,20241210,8.51,564,-72.87,20240216,141,8.51,20241210,564,-72.87,20240216,141,8.51,20241210,0.18,N,038880,100,315 억,,3433696,N,N,0,N,00,N
20241210,100437,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,149,6,2,4.20,54002275,368689,21.13,141,151,141,185,101,143,146.47,1.09,0,119853,156,149,145,138,134,147,136,315,42,100,90,1,1,315334702,470,-2.57,0.53,12,0.12,-58.00,280.00,564,20240216,-73.58,141,20241210,5.67,564,-73.58,20240216,141,5.67,20241210,564,-73.58,20240216,141,5.67,20241210,0.18,N,038880,100,315 억,,3433696,N,N,0,N,00,N
20241210,090440,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,144,1,2,0.70,7296648,51257,2.94,141,146,141,185,101,143,142.35,1.09,0,25987,156,149,145,138,134,147,136,315,42,100,90,1,1,315334702,454,-2.48,0.51,12,0.02,-58.00,280.00,564,20240216,-74.47,141,20241210,2.13,564,-74.47,20240216,141,2.13,20241210,564,-74.47,20240216,141,2.13,20241210,0.18,N,038880,100,315 억,,3433696,N,N,0,N,00,N
20241209,160436,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,143,-13,5,-8.33,254555179,1741840,196.36,150,152,141,202,110,156,146.14,1.05,0,109216,169,162,158,151,147,160,149,315,46,100,100,1,1,315334702,451,-2.47,0.51,12,0.55,-58.00,280.00,564,20240216,-74.65,141,20241209,1.42,564,-74.65,20240216,141,1.42,20241209,564,-74.65,20240216,141,1.42,20241209,0.19,N,038880,100,315 억,,3324090,N,N,0,N,00,N
20241209,150438,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,143,-13,5,-8.33,247701790,1693982,190.97,150,152,141,202,110,156,146.22,1.05,0,113359,169,162,158,151,147,160,149,315,46,100,100,1,1,315334702,451,-2.47,0.51,12,0.54,-58.00,280.00,564,20240216,-74.65,141,20241209,1.42,564,-74.65,20240216,141,1.42,20241209,564,-74.65,20240216,141,1.42,20241209,0.19,N,038880,100,315 억,,3324090,N,N,0,N,00,N
20241209,140437,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,144,-12,5,-7.69,210658079,1434390,161.70,150,152,141,202,110,156,146.86,1.05,0,63023,169,162,158,151,147,160,149,315,46,100,100,1,1,315334702,454,-2.48,0.51,12,0.45,-58.00,280.00,564,20240216,-74.47,141,20241209,2.13,564,-74.47,20240216,141,2.13,20241209,564,-74.47,20240216,141,2.13,20241209,0.19,N,038880,100,315 억,,3324090,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 160438 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 156 13 2 9.09 153667410 1019312 58.40 141 158 141 185 101 143 150.75 1.09 0 140839 156 149 145 138 134 147 136 315 42 100 90 1 1 315334702 492 -2.69 0.56 12 0.32 -58.00 280.00 564 20240216 -72.34 141 20241210 10.64 564 -72.34 20240216 141 10.64 20241210 564 -72.34 20240216 141 10.64 20241210 0.18 N 038880 100 315 억 3433696 N N 0 N 00 N
3 20241210 150439 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 154 11 2 7.69 146794266 975065 55.87 141 158 141 185 101 143 150.55 1.09 0 142888 156 149 145 138 134 147 136 315 42 100 90 1 1 315334702 486 -2.66 0.55 12 0.31 -58.00 280.00 564 20240216 -72.70 141 20241210 9.22 564 -72.70 20240216 141 9.22 20241210 564 -72.70 20240216 141 9.22 20241210 0.18 N 038880 100 315 억 3433696 N N 0 N 00 N
4 20241210 140438 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 154 11 2 7.69 131797789 878624 50.34 141 155 141 185 101 143 150.00 1.09 0 137719 156 149 145 138 134 147 136 315 42 100 90 1 1 315334702 486 -2.66 0.55 12 0.28 -58.00 280.00 564 20240216 -72.70 141 20241210 9.22 564 -72.70 20240216 141 9.22 20241210 564 -72.70 20240216 141 9.22 20241210 0.18 N 038880 100 315 억 3433696 N N 0 N 00 N
5 20241210 130437 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 152 9 2 6.29 108092590 723497 41.45 141 155 141 185 101 143 149.40 1.09 0 88891 156 149 145 138 134 147 136 315 42 100 90 1 1 315334702 479 -2.62 0.54 12 0.23 -58.00 280.00 564 20240216 -73.05 141 20241210 7.80 564 -73.05 20240216 141 7.80 20241210 564 -73.05 20240216 141 7.80 20241210 0.18 N 038880 100 315 억 3433696 N N 0 N 00 N
6 20241210 120438 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 153 10 2 6.99 100209666 671719 38.49 141 155 141 185 101 143 149.18 1.09 0 84658 156 149 145 138 134 147 136 315 42 100 90 1 1 315334702 482 -2.64 0.55 12 0.21 -58.00 280.00 564 20240216 -72.87 141 20241210 8.51 564 -72.87 20240216 141 8.51 20241210 564 -72.87 20240216 141 8.51 20241210 0.18 N 038880 100 315 억 3433696 N N 0 N 00 N
7 20241210 110436 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 153 10 2 6.99 87835822 590246 33.82 141 155 141 185 101 143 148.81 1.09 0 86459 156 149 145 138 134 147 136 315 42 100 90 1 1 315334702 482 -2.64 0.55 12 0.19 -58.00 280.00 564 20240216 -72.87 141 20241210 8.51 564 -72.87 20240216 141 8.51 20241210 564 -72.87 20240216 141 8.51 20241210 0.18 N 038880 100 315 억 3433696 N N 0 N 00 N
8 20241210 100437 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 149 6 2 4.20 54002275 368689 21.13 141 151 141 185 101 143 146.47 1.09 0 119853 156 149 145 138 134 147 136 315 42 100 90 1 1 315334702 470 -2.57 0.53 12 0.12 -58.00 280.00 564 20240216 -73.58 141 20241210 5.67 564 -73.58 20240216 141 5.67 20241210 564 -73.58 20240216 141 5.67 20241210 0.18 N 038880 100 315 억 3433696 N N 0 N 00 N
9 20241210 090440 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 144 1 2 0.70 7296648 51257 2.94 141 146 141 185 101 143 142.35 1.09 0 25987 156 149 145 138 134 147 136 315 42 100 90 1 1 315334702 454 -2.48 0.51 12 0.02 -58.00 280.00 564 20240216 -74.47 141 20241210 2.13 564 -74.47 20240216 141 2.13 20241210 564 -74.47 20240216 141 2.13 20241210 0.18 N 038880 100 315 억 3433696 N N 0 N 00 N
10 20241209 160436 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 143 -13 5 -8.33 254555179 1741840 196.36 150 152 141 202 110 156 146.14 1.05 0 109216 169 162 158 151 147 160 149 315 46 100 100 1 1 315334702 451 -2.47 0.51 12 0.55 -58.00 280.00 564 20240216 -74.65 141 20241209 1.42 564 -74.65 20240216 141 1.42 20241209 564 -74.65 20240216 141 1.42 20241209 0.19 N 038880 100 315 억 3324090 N N 0 N 00 N
11 20241209 150438 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 143 -13 5 -8.33 247701790 1693982 190.97 150 152 141 202 110 156 146.22 1.05 0 113359 169 162 158 151 147 160 149 315 46 100 100 1 1 315334702 451 -2.47 0.51 12 0.54 -58.00 280.00 564 20240216 -74.65 141 20241209 1.42 564 -74.65 20240216 141 1.42 20241209 564 -74.65 20240216 141 1.42 20241209 0.19 N 038880 100 315 억 3324090 N N 0 N 00 N
12 20241209 140437 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 144 -12 5 -7.69 210658079 1434390 161.70 150 152 141 202 110 156 146.86 1.05 0 63023 169 162 158 151 147 160 149 315 46 100 100 1 1 315334702 454 -2.48 0.51 12 0.45 -58.00 280.00 564 20240216 -74.47 141 20241209 2.13 564 -74.47 20240216 141 2.13 20241209 564 -74.47 20240216 141 2.13 20241209 0.19 N 038880 100 315 억 3324090 N N 0 N 00 N