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
039560/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
20241210,160441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3495,395,2,12.74,2972975625,876298,110.10,3220,3505,3220,4030,2170,3100,3392.59,2.59,0,114556,3540,3320,3210,2990,2880,3265,2935,210,930,500,2170,5,1,39505981,1381,-1.45,0.46,12,2.22,-2404.00,7657.00,4750,20240213,-26.42,2890,20240708,20.93,4750,-26.42,20240213,2890,20.93,20240708,4750,-26.42,20240213,2890,20.93,20240708,2.24,N,039560,500,209 억,,1021921,N,N,56,N,00,N
20241210,150443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3460,360,2,11.61,2804990245,828153,104.05,3220,3490,3220,4030,2170,3100,3387.04,2.59,0,111246,3540,3320,3210,2990,2880,3265,2935,210,930,500,2170,5,1,39505981,1367,-1.44,0.45,12,2.10,-2404.00,7657.00,4750,20240213,-27.16,2890,20240708,19.72,4750,-27.16,20240213,2890,19.72,20240708,4750,-27.16,20240213,2890,19.72,20240708,2.24,N,039560,500,209 억,,1021921,N,N,21,N,00,N
20241210,140442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3455,355,2,11.45,2565188150,758886,95.34,3220,3490,3220,4030,2170,3100,3380.20,2.59,0,115755,3540,3320,3210,2990,2880,3265,2935,210,930,500,2170,5,1,39505981,1365,-1.44,0.45,12,1.92,-2404.00,7657.00,4750,20240213,-27.26,2890,20240708,19.55,4750,-27.26,20240213,2890,19.55,20240708,4750,-27.26,20240213,2890,19.55,20240708,2.24,N,039560,500,209 억,,1021921,N,N,21,N,00,N
20241210,130441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3435,335,2,10.81,2390011760,707913,88.94,3220,3490,3220,4030,2170,3100,3376.14,2.59,0,100825,3540,3320,3210,2990,2880,3265,2935,210,930,500,2170,5,1,39505981,1357,-1.43,0.45,12,1.79,-2404.00,7657.00,4750,20240213,-27.68,2890,20240708,18.86,4750,-27.68,20240213,2890,18.86,20240708,4750,-27.68,20240213,2890,18.86,20240708,2.24,N,039560,500,209 억,,1021921,N,N,21,N,00,N
20241210,120441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3355,255,2,8.23,2193278980,649729,81.63,3220,3490,3220,4030,2170,3100,3375.68,2.59,0,73225,3540,3320,3210,2990,2880,3265,2935,210,930,500,2170,5,1,39505981,1325,-1.40,0.44,12,1.64,-2404.00,7657.00,4750,20240213,-29.37,2890,20240708,16.09,4750,-29.37,20240213,2890,16.09,20240708,4750,-29.37,20240213,2890,16.09,20240708,2.24,N,039560,500,209 억,,1021921,N,N,21,N,00,N
20241210,110440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3465,365,2,11.77,1888256585,560101,70.37,3220,3490,3220,4030,2170,3100,3371.28,2.59,0,48663,3540,3320,3210,2990,2880,3265,2935,210,930,500,2170,5,1,39505981,1369,-1.44,0.45,12,1.42,-2404.00,7657.00,4750,20240213,-27.05,2890,20240708,19.90,4750,-27.05,20240213,2890,19.90,20240708,4750,-27.05,20240213,2890,19.90,20240708,2.24,N,039560,500,209 억,,1021921,N,N,21,N,00,N
20241210,100441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3390,290,2,9.35,1078623760,324836,40.81,3220,3400,3220,4030,2170,3100,3320.52,2.59,0,84550,3540,3320,3210,2990,2880,3265,2935,210,930,500,2170,5,1,39505981,1339,-1.41,0.44,12,0.82,-2404.00,7657.00,4750,20240213,-28.63,2890,20240708,17.30,4750,-28.63,20240213,2890,17.30,20240708,4750,-28.63,20240213,2890,17.30,20240708,2.24,N,039560,500,209 억,,1021921,N,N,21,N,00,N
20241210,090444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3255,155,2,5.00,253107650,77826,9.78,3220,3295,3220,4030,2170,3100,3252.22,2.59,0,-681,3540,3320,3210,2990,2880,3265,2935,210,930,500,2170,5,1,39505981,1286,-1.35,0.43,12,0.20,-2404.00,7657.00,4750,20240213,-31.47,2890,20240708,12.63,4750,-31.47,20240213,2890,12.63,20240708,4750,-31.47,20240213,2890,12.63,20240708,2.24,N,039560,500,209 억,,1021921,N,N,21,N,00,N
20241209,160439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,-325,5,-9.49,2411733640,751929,119.03,3395,3430,3100,4450,2400,3425,3205.84,2.64,0,-21205,3768,3596,3408,3236,3048,3502,3142,210,1025,500,2390,5,1,39505981,1225,-1.29,0.40,12,1.90,-2404.00,7657.00,4750,20240213,-34.74,2890,20240708,7.27,4750,-34.74,20240213,2890,7.27,20240708,4750,-34.74,20240213,2890,7.27,20240708,2.33,N,039560,500,209 억,,1044067,N,N,21,N,00,N
20241209,150442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,-285,5,-8.32,2167277935,673365,106.59,3395,3430,3100,4450,2400,3425,3216.21,2.64,0,-30126,3768,3596,3408,3236,3048,3502,3142,210,1025,500,2390,5,1,39505981,1240,-1.31,0.41,12,1.70,-2404.00,7657.00,4750,20240213,-33.89,2890,20240708,8.65,4750,-33.89,20240213,2890,8.65,20240708,4750,-33.89,20240213,2890,8.65,20240708,2.33,N,039560,500,209 억,,1044067,N,N,14,N,00,N
20241209,140441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,-245,5,-7.15,1784514080,551004,87.22,3395,3430,3135,4450,2400,3425,3236.04,2.64,0,-33402,3768,3596,3408,3236,3048,3502,3142,210,1025,500,2390,5,1,39505981,1256,-1.32,0.42,12,1.39,-2404.00,7657.00,4750,20240213,-33.05,2890,20240708,10.03,4750,-33.05,20240213,2890,10.03,20240708,4750,-33.05,20240213,2890,10.03,20240708,2.33,N,039560,500,209 억,,1044067,N,N,14,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 160441 57 100.00 KOSDAQ 일반전기전자 N N N N N 3495 395 2 12.74 2972975625 876298 110.10 3220 3505 3220 4030 2170 3100 3392.59 2.59 0 114556 3540 3320 3210 2990 2880 3265 2935 210 930 500 2170 5 1 39505981 1381 -1.45 0.46 12 2.22 -2404.00 7657.00 4750 20240213 -26.42 2890 20240708 20.93 4750 -26.42 20240213 2890 20.93 20240708 4750 -26.42 20240213 2890 20.93 20240708 2.24 N 039560 500 209 억 1021921 N N 56 N 00 N
3 20241210 150443 57 100.00 KOSDAQ 일반전기전자 N N N N N 3460 360 2 11.61 2804990245 828153 104.05 3220 3490 3220 4030 2170 3100 3387.04 2.59 0 111246 3540 3320 3210 2990 2880 3265 2935 210 930 500 2170 5 1 39505981 1367 -1.44 0.45 12 2.10 -2404.00 7657.00 4750 20240213 -27.16 2890 20240708 19.72 4750 -27.16 20240213 2890 19.72 20240708 4750 -27.16 20240213 2890 19.72 20240708 2.24 N 039560 500 209 억 1021921 N N 21 N 00 N
4 20241210 140442 57 100.00 KOSDAQ 일반전기전자 N N N N N 3455 355 2 11.45 2565188150 758886 95.34 3220 3490 3220 4030 2170 3100 3380.20 2.59 0 115755 3540 3320 3210 2990 2880 3265 2935 210 930 500 2170 5 1 39505981 1365 -1.44 0.45 12 1.92 -2404.00 7657.00 4750 20240213 -27.26 2890 20240708 19.55 4750 -27.26 20240213 2890 19.55 20240708 4750 -27.26 20240213 2890 19.55 20240708 2.24 N 039560 500 209 억 1021921 N N 21 N 00 N
5 20241210 130441 57 100.00 KOSDAQ 일반전기전자 N N N N N 3435 335 2 10.81 2390011760 707913 88.94 3220 3490 3220 4030 2170 3100 3376.14 2.59 0 100825 3540 3320 3210 2990 2880 3265 2935 210 930 500 2170 5 1 39505981 1357 -1.43 0.45 12 1.79 -2404.00 7657.00 4750 20240213 -27.68 2890 20240708 18.86 4750 -27.68 20240213 2890 18.86 20240708 4750 -27.68 20240213 2890 18.86 20240708 2.24 N 039560 500 209 억 1021921 N N 21 N 00 N
6 20241210 120441 57 100.00 KOSDAQ 일반전기전자 N N N N N 3355 255 2 8.23 2193278980 649729 81.63 3220 3490 3220 4030 2170 3100 3375.68 2.59 0 73225 3540 3320 3210 2990 2880 3265 2935 210 930 500 2170 5 1 39505981 1325 -1.40 0.44 12 1.64 -2404.00 7657.00 4750 20240213 -29.37 2890 20240708 16.09 4750 -29.37 20240213 2890 16.09 20240708 4750 -29.37 20240213 2890 16.09 20240708 2.24 N 039560 500 209 억 1021921 N N 21 N 00 N
7 20241210 110440 57 100.00 KOSDAQ 일반전기전자 N N N N N 3465 365 2 11.77 1888256585 560101 70.37 3220 3490 3220 4030 2170 3100 3371.28 2.59 0 48663 3540 3320 3210 2990 2880 3265 2935 210 930 500 2170 5 1 39505981 1369 -1.44 0.45 12 1.42 -2404.00 7657.00 4750 20240213 -27.05 2890 20240708 19.90 4750 -27.05 20240213 2890 19.90 20240708 4750 -27.05 20240213 2890 19.90 20240708 2.24 N 039560 500 209 억 1021921 N N 21 N 00 N
8 20241210 100441 57 100.00 KOSDAQ 일반전기전자 N N N N N 3390 290 2 9.35 1078623760 324836 40.81 3220 3400 3220 4030 2170 3100 3320.52 2.59 0 84550 3540 3320 3210 2990 2880 3265 2935 210 930 500 2170 5 1 39505981 1339 -1.41 0.44 12 0.82 -2404.00 7657.00 4750 20240213 -28.63 2890 20240708 17.30 4750 -28.63 20240213 2890 17.30 20240708 4750 -28.63 20240213 2890 17.30 20240708 2.24 N 039560 500 209 억 1021921 N N 21 N 00 N
9 20241210 090444 57 100.00 KOSDAQ 일반전기전자 N N N N N 3255 155 2 5.00 253107650 77826 9.78 3220 3295 3220 4030 2170 3100 3252.22 2.59 0 -681 3540 3320 3210 2990 2880 3265 2935 210 930 500 2170 5 1 39505981 1286 -1.35 0.43 12 0.20 -2404.00 7657.00 4750 20240213 -31.47 2890 20240708 12.63 4750 -31.47 20240213 2890 12.63 20240708 4750 -31.47 20240213 2890 12.63 20240708 2.24 N 039560 500 209 억 1021921 N N 21 N 00 N
10 20241209 160439 57 100.00 KOSDAQ 일반전기전자 N N N N N 3100 -325 5 -9.49 2411733640 751929 119.03 3395 3430 3100 4450 2400 3425 3205.84 2.64 0 -21205 3768 3596 3408 3236 3048 3502 3142 210 1025 500 2390 5 1 39505981 1225 -1.29 0.40 12 1.90 -2404.00 7657.00 4750 20240213 -34.74 2890 20240708 7.27 4750 -34.74 20240213 2890 7.27 20240708 4750 -34.74 20240213 2890 7.27 20240708 2.33 N 039560 500 209 억 1044067 N N 21 N 00 N
11 20241209 150442 57 100.00 KOSDAQ 일반전기전자 N N N N N 3140 -285 5 -8.32 2167277935 673365 106.59 3395 3430 3100 4450 2400 3425 3216.21 2.64 0 -30126 3768 3596 3408 3236 3048 3502 3142 210 1025 500 2390 5 1 39505981 1240 -1.31 0.41 12 1.70 -2404.00 7657.00 4750 20240213 -33.89 2890 20240708 8.65 4750 -33.89 20240213 2890 8.65 20240708 4750 -33.89 20240213 2890 8.65 20240708 2.33 N 039560 500 209 억 1044067 N N 14 N 00 N
12 20241209 140441 57 100.00 KOSDAQ 일반전기전자 N N N N N 3180 -245 5 -7.15 1784514080 551004 87.22 3395 3430 3135 4450 2400 3425 3236.04 2.64 0 -33402 3768 3596 3408 3236 3048 3502 3142 210 1025 500 2390 5 1 39505981 1256 -1.32 0.42 12 1.39 -2404.00 7657.00 4750 20240213 -33.05 2890 20240708 10.03 4750 -33.05 20240213 2890 10.03 20240708 4750 -33.05 20240213 2890 10.03 20240708 2.33 N 039560 500 209 억 1044067 N N 14 N 00 N