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
038950/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,2795,65,2,2.38,24734155,8863,44.18,2730,2835,2730,3545,1915,2730,2790.58,1.08,0,928,3103,2916,2823,2636,2543,2870,2590,51,815,500,1740,5,1,10210765,285,13.37,0.27,12,0.09,209.00,10349.00,5900,20231215,-52.63,2730,20241210,2.38,5220,-46.46,20240517,2730,2.38,20241210,5900,-52.63,20231215,2730,2.38,20241210,0.54,N,038950,500,51 억,,110647,N,N,0,N,00,N
20241210,150439,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2835,105,2,3.85,21893520,7848,39.12,2730,2835,2730,3545,1915,2730,2789.69,1.08,0,919,3103,2916,2823,2636,2543,2870,2590,51,815,500,1740,5,1,10210765,289,13.56,0.27,12,0.08,209.00,10349.00,5900,20231215,-51.95,2730,20241210,3.85,5220,-45.69,20240517,2730,3.85,20241210,5900,-51.95,20231215,2730,3.85,20241210,0.54,N,038950,500,51 억,,110647,N,N,0,N,00,N
20241210,140438,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2780,50,2,1.83,19361255,6952,34.65,2730,2835,2730,3545,1915,2730,2784.99,1.08,0,660,3103,2916,2823,2636,2543,2870,2590,51,815,500,1740,5,1,10210765,284,13.30,0.27,12,0.07,209.00,10349.00,5900,20231215,-52.88,2730,20241210,1.83,5220,-46.74,20240517,2730,1.83,20241210,5900,-52.88,20231215,2730,1.83,20241210,0.54,N,038950,500,51 억,,110647,N,N,0,N,00,N
20241210,130437,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2835,105,2,3.85,14552960,5232,26.08,2730,2835,2730,3545,1915,2730,2781.53,1.08,0,420,3103,2916,2823,2636,2543,2870,2590,51,815,500,1740,5,1,10210765,289,13.56,0.27,12,0.05,209.00,10349.00,5900,20231215,-51.95,2730,20241210,3.85,5220,-45.69,20240517,2730,3.85,20241210,5900,-51.95,20231215,2730,3.85,20241210,0.54,N,038950,500,51 억,,110647,N,N,0,N,00,N
20241210,120438,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2835,105,2,3.85,14552960,5232,26.08,2730,2835,2730,3545,1915,2730,2781.53,1.08,0,420,3103,2916,2823,2636,2543,2870,2590,51,815,500,1740,5,1,10210765,289,13.56,0.27,12,0.05,209.00,10349.00,5900,20231215,-51.95,2730,20241210,3.85,5220,-45.69,20240517,2730,3.85,20241210,5900,-51.95,20231215,2730,3.85,20241210,0.54,N,038950,500,51 억,,110647,N,N,0,N,00,N
20241210,110437,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2805,75,2,2.75,12466075,4488,22.37,2730,2815,2730,3545,1915,2730,2777.65,1.08,0,298,3103,2916,2823,2636,2543,2870,2590,51,815,500,1740,5,1,10210765,286,13.42,0.27,12,0.04,209.00,10349.00,5900,20231215,-52.46,2730,20241210,2.75,5220,-46.26,20240517,2730,2.75,20241210,5900,-52.46,20231215,2730,2.75,20241210,0.54,N,038950,500,51 억,,110647,N,N,0,N,00,N
20241210,100437,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2800,70,2,2.56,11947875,4303,21.45,2730,2800,2730,3545,1915,2730,2776.64,1.08,0,251,3103,2916,2823,2636,2543,2870,2590,51,815,500,1740,5,1,10210765,286,13.40,0.27,12,0.04,209.00,10349.00,5900,20231215,-52.54,2730,20241210,2.56,5220,-46.36,20240517,2730,2.56,20241210,5900,-52.54,20231215,2730,2.56,20241210,0.54,N,038950,500,51 억,,110647,N,N,0,N,00,N
20241210,090440,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2745,15,2,0.55,669345,245,1.22,2730,2745,2730,3545,1915,2730,2732.02,1.08,0,51,3103,2916,2823,2636,2543,2870,2590,51,815,500,1740,5,1,10210765,280,13.13,0.27,12,0.00,209.00,10349.00,5900,20231215,-53.47,2730,20241210,0.55,5220,-47.41,20240517,2730,0.55,20241210,5900,-53.47,20231215,2730,0.55,20241210,0.54,N,038950,500,51 억,,110647,N,N,0,N,00,N
20241209,160436,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2730,-230,5,-7.77,56560120,20059,70.56,3010,3010,2730,3845,2075,2960,2824.16,1.11,0,-2755,3233,3096,3008,2871,2783,3052,2827,51,885,500,1890,5,1,10210765,279,13.06,0.26,12,0.20,209.00,10349.00,5900,20231215,-53.73,2730,20241209,0.00,5220,-47.70,20240517,2730,0.00,20241209,5900,-53.73,20231215,2730,0.00,20241209,0.54,N,038950,500,51 억,,113030,N,N,0,N,00,N
20241209,150438,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2790,-170,5,-5.74,39692595,13922,48.97,3010,3010,2760,3845,2075,2960,2851.07,1.11,0,-2755,3233,3096,3008,2871,2783,3052,2827,51,885,500,1890,5,1,10210765,285,13.35,0.27,12,0.14,209.00,10349.00,5900,20231215,-52.71,2760,20241209,1.09,5220,-46.55,20240517,2760,1.09,20241209,5900,-52.71,20231215,2760,1.09,20241209,0.54,N,038950,500,51 억,,113030,N,N,0,N,00,N
20241209,140437,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2830,-130,5,-4.39,32058235,11190,39.36,3010,3010,2760,3845,2075,2960,2864.90,1.11,0,-2729,3233,3096,3008,2871,2783,3052,2827,51,885,500,1890,5,1,10210765,289,13.54,0.27,12,0.11,209.00,10349.00,5900,20231215,-52.03,2760,20241209,2.54,5220,-45.79,20240517,2760,2.54,20241209,5900,-52.03,20231215,2760,2.54,20241209,0.54,N,038950,500,51 억,,113030,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 2795 65 2 2.38 24734155 8863 44.18 2730 2835 2730 3545 1915 2730 2790.58 1.08 0 928 3103 2916 2823 2636 2543 2870 2590 51 815 500 1740 5 1 10210765 285 13.37 0.27 12 0.09 209.00 10349.00 5900 20231215 -52.63 2730 20241210 2.38 5220 -46.46 20240517 2730 2.38 20241210 5900 -52.63 20231215 2730 2.38 20241210 0.54 N 038950 500 51 억 110647 N N 0 N 00 N
3 20241210 150439 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2835 105 2 3.85 21893520 7848 39.12 2730 2835 2730 3545 1915 2730 2789.69 1.08 0 919 3103 2916 2823 2636 2543 2870 2590 51 815 500 1740 5 1 10210765 289 13.56 0.27 12 0.08 209.00 10349.00 5900 20231215 -51.95 2730 20241210 3.85 5220 -45.69 20240517 2730 3.85 20241210 5900 -51.95 20231215 2730 3.85 20241210 0.54 N 038950 500 51 억 110647 N N 0 N 00 N
4 20241210 140438 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2780 50 2 1.83 19361255 6952 34.65 2730 2835 2730 3545 1915 2730 2784.99 1.08 0 660 3103 2916 2823 2636 2543 2870 2590 51 815 500 1740 5 1 10210765 284 13.30 0.27 12 0.07 209.00 10349.00 5900 20231215 -52.88 2730 20241210 1.83 5220 -46.74 20240517 2730 1.83 20241210 5900 -52.88 20231215 2730 1.83 20241210 0.54 N 038950 500 51 억 110647 N N 0 N 00 N
5 20241210 130437 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2835 105 2 3.85 14552960 5232 26.08 2730 2835 2730 3545 1915 2730 2781.53 1.08 0 420 3103 2916 2823 2636 2543 2870 2590 51 815 500 1740 5 1 10210765 289 13.56 0.27 12 0.05 209.00 10349.00 5900 20231215 -51.95 2730 20241210 3.85 5220 -45.69 20240517 2730 3.85 20241210 5900 -51.95 20231215 2730 3.85 20241210 0.54 N 038950 500 51 억 110647 N N 0 N 00 N
6 20241210 120438 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2835 105 2 3.85 14552960 5232 26.08 2730 2835 2730 3545 1915 2730 2781.53 1.08 0 420 3103 2916 2823 2636 2543 2870 2590 51 815 500 1740 5 1 10210765 289 13.56 0.27 12 0.05 209.00 10349.00 5900 20231215 -51.95 2730 20241210 3.85 5220 -45.69 20240517 2730 3.85 20241210 5900 -51.95 20231215 2730 3.85 20241210 0.54 N 038950 500 51 억 110647 N N 0 N 00 N
7 20241210 110437 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2805 75 2 2.75 12466075 4488 22.37 2730 2815 2730 3545 1915 2730 2777.65 1.08 0 298 3103 2916 2823 2636 2543 2870 2590 51 815 500 1740 5 1 10210765 286 13.42 0.27 12 0.04 209.00 10349.00 5900 20231215 -52.46 2730 20241210 2.75 5220 -46.26 20240517 2730 2.75 20241210 5900 -52.46 20231215 2730 2.75 20241210 0.54 N 038950 500 51 억 110647 N N 0 N 00 N
8 20241210 100437 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2800 70 2 2.56 11947875 4303 21.45 2730 2800 2730 3545 1915 2730 2776.64 1.08 0 251 3103 2916 2823 2636 2543 2870 2590 51 815 500 1740 5 1 10210765 286 13.40 0.27 12 0.04 209.00 10349.00 5900 20231215 -52.54 2730 20241210 2.56 5220 -46.36 20240517 2730 2.56 20241210 5900 -52.54 20231215 2730 2.56 20241210 0.54 N 038950 500 51 억 110647 N N 0 N 00 N
9 20241210 090440 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2745 15 2 0.55 669345 245 1.22 2730 2745 2730 3545 1915 2730 2732.02 1.08 0 51 3103 2916 2823 2636 2543 2870 2590 51 815 500 1740 5 1 10210765 280 13.13 0.27 12 0.00 209.00 10349.00 5900 20231215 -53.47 2730 20241210 0.55 5220 -47.41 20240517 2730 0.55 20241210 5900 -53.47 20231215 2730 0.55 20241210 0.54 N 038950 500 51 억 110647 N N 0 N 00 N
10 20241209 160436 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2730 -230 5 -7.77 56560120 20059 70.56 3010 3010 2730 3845 2075 2960 2824.16 1.11 0 -2755 3233 3096 3008 2871 2783 3052 2827 51 885 500 1890 5 1 10210765 279 13.06 0.26 12 0.20 209.00 10349.00 5900 20231215 -53.73 2730 20241209 0.00 5220 -47.70 20240517 2730 0.00 20241209 5900 -53.73 20231215 2730 0.00 20241209 0.54 N 038950 500 51 억 113030 N N 0 N 00 N
11 20241209 150438 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2790 -170 5 -5.74 39692595 13922 48.97 3010 3010 2760 3845 2075 2960 2851.07 1.11 0 -2755 3233 3096 3008 2871 2783 3052 2827 51 885 500 1890 5 1 10210765 285 13.35 0.27 12 0.14 209.00 10349.00 5900 20231215 -52.71 2760 20241209 1.09 5220 -46.55 20240517 2760 1.09 20241209 5900 -52.71 20231215 2760 1.09 20241209 0.54 N 038950 500 51 억 113030 N N 0 N 00 N
12 20241209 140437 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2830 -130 5 -4.39 32058235 11190 39.36 3010 3010 2760 3845 2075 2960 2864.90 1.11 0 -2729 3233 3096 3008 2871 2783 3052 2827 51 885 500 1890 5 1 10210765 289 13.54 0.27 12 0.11 209.00 10349.00 5900 20231215 -52.03 2760 20241209 2.54 5220 -45.79 20240517 2760 2.54 20241209 5900 -52.03 20231215 2760 2.54 20241209 0.54 N 038950 500 51 억 113030 N N 0 N 00 N