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
032540/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
20241210,160404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4950,160,2,3.34,162365790,33266,154.73,4760,4990,4760,6220,3355,4790,4880.83,0.20,0,590,4956,4872,4796,4712,4636,4915,4755,70,1430,500,3540,5,1,13931609,690,14.69,0.80,12,0.24,337.00,6177.00,6920,20231213,-28.47,4530,20241203,9.27,6580,-24.77,20240528,4530,9.27,20241203,6920,-28.47,20231213,4530,9.27,20241203,1.45,N,032540,500,69 억,,28397,N,N,0,N,00,N
20241210,150404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4855,65,2,1.36,156744740,32115,149.37,4760,4990,4760,6220,3355,4790,4880.73,0.20,0,70,4956,4872,4796,4712,4636,4915,4755,70,1430,500,3540,5,1,13931609,676,14.41,0.79,12,0.23,337.00,6177.00,6920,20231213,-29.84,4530,20241203,7.17,6580,-26.22,20240528,4530,7.17,20241203,6920,-29.84,20231213,4530,7.17,20241203,1.45,N,032540,500,69 억,,28397,N,N,0,N,00,N
20241210,140404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4880,90,2,1.88,132182420,27084,125.97,4760,4990,4760,6220,3355,4790,4880.46,0.20,0,60,4956,4872,4796,4712,4636,4915,4755,70,1430,500,3540,5,1,13931609,680,14.48,0.79,12,0.19,337.00,6177.00,6920,20231213,-29.48,4530,20241203,7.73,6580,-25.84,20240528,4530,7.73,20241203,6920,-29.48,20231213,4530,7.73,20241203,1.45,N,032540,500,69 억,,28397,N,N,0,N,00,N
20241210,130403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4915,125,2,2.61,125071205,25622,119.17,4760,4990,4760,6220,3355,4790,4881.40,0.20,0,-461,4956,4872,4796,4712,4636,4915,4755,70,1430,500,3540,5,1,13931609,685,14.58,0.80,12,0.18,337.00,6177.00,6920,20231213,-28.97,4530,20241203,8.50,6580,-25.30,20240528,4530,8.50,20241203,6920,-28.97,20231213,4530,8.50,20241203,1.45,N,032540,500,69 억,,28397,N,N,0,N,00,N
20241210,120403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4990,200,2,4.18,107830085,22150,103.02,4760,4990,4760,6220,3355,4790,4868.18,0.20,0,-373,4956,4872,4796,4712,4636,4915,4755,70,1430,500,3540,5,1,13931609,695,14.81,0.81,12,0.16,337.00,6177.00,6920,20231213,-27.89,4530,20241203,10.15,6580,-24.16,20240528,4530,10.15,20241203,6920,-27.89,20231213,4530,10.15,20241203,1.45,N,032540,500,69 억,,28397,N,N,0,N,00,N
20241210,110403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4835,45,2,0.94,37780840,7825,36.40,4760,4880,4760,6220,3355,4790,4828.22,0.20,0,198,4956,4872,4796,4712,4636,4915,4755,70,1430,500,3540,5,1,13931609,674,14.35,0.78,12,0.06,337.00,6177.00,6920,20231213,-30.13,4530,20241203,6.73,6580,-26.52,20240528,4530,6.73,20241203,6920,-30.13,20231213,4530,6.73,20241203,1.45,N,032540,500,69 억,,28397,N,N,0,N,00,N
20241210,100403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4840,50,2,1.04,15107790,3132,14.57,4760,4880,4760,6220,3355,4790,4823.69,0.20,0,244,4956,4872,4796,4712,4636,4915,4755,70,1430,500,3540,5,1,13931609,674,14.36,0.78,12,0.02,337.00,6177.00,6920,20231213,-30.06,4530,20241203,6.84,6580,-26.44,20240528,4530,6.84,20241203,6920,-30.06,20231213,4530,6.84,20241203,1.45,N,032540,500,69 억,,28397,N,N,0,N,00,N
20241210,090406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4855,65,2,1.36,329710,69,0.32,4760,4855,4760,6220,3355,4790,4778.41,0.20,0,9,4956,4872,4796,4712,4636,4915,4755,70,1430,500,3540,5,1,13931609,676,14.41,0.79,12,0.00,337.00,6177.00,6920,20231213,-29.84,4530,20241203,7.17,6580,-26.22,20240528,4530,7.17,20241203,6920,-29.84,20231213,4530,7.17,20241203,1.45,N,032540,500,69 억,,28397,N,N,0,N,00,N
20241209,160401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4790,5,2,0.10,102867905,21500,155.98,4750,4880,4720,6220,3350,4785,4784.55,0.20,0,94,4911,4847,4801,4737,4691,4825,4715,70,1435,500,3540,5,1,13931609,667,14.21,0.78,12,0.15,337.00,6177.00,6920,20231213,-30.78,4530,20241203,5.74,6580,-27.20,20240528,4530,5.74,20241203,6920,-30.78,20231213,4530,5.74,20241203,1.43,N,032540,500,69 억,,28302,N,N,0,N,00,N
20241209,150404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4800,15,2,0.31,96074915,20075,145.64,4750,4880,4720,6220,3350,4785,4785.80,0.20,0,62,4911,4847,4801,4737,4691,4825,4715,70,1435,500,3540,5,1,13931609,669,14.24,0.78,12,0.14,337.00,6177.00,6920,20231213,-30.64,4530,20241203,5.96,6580,-27.05,20240528,4530,5.96,20241203,6920,-30.64,20231213,4530,5.96,20241203,1.43,N,032540,500,69 억,,28302,N,N,0,N,00,N
20241209,140403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4810,25,2,0.52,44079965,9158,66.44,4750,4880,4720,6220,3350,4785,4813.27,0.20,0,-216,4911,4847,4801,4737,4691,4825,4715,70,1435,500,3540,5,1,13931609,670,14.27,0.78,12,0.07,337.00,6177.00,6920,20231213,-30.49,4530,20241203,6.18,6580,-26.90,20240528,4530,6.18,20241203,6920,-30.49,20231213,4530,6.18,20241203,1.43,N,032540,500,69 억,,28302,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 160404 57 100.00 KOSDAQ 일반전기전자 N N N N N 4950 160 2 3.34 162365790 33266 154.73 4760 4990 4760 6220 3355 4790 4880.83 0.20 0 590 4956 4872 4796 4712 4636 4915 4755 70 1430 500 3540 5 1 13931609 690 14.69 0.80 12 0.24 337.00 6177.00 6920 20231213 -28.47 4530 20241203 9.27 6580 -24.77 20240528 4530 9.27 20241203 6920 -28.47 20231213 4530 9.27 20241203 1.45 N 032540 500 69 억 28397 N N 0 N 00 N
3 20241210 150404 57 100.00 KOSDAQ 일반전기전자 N N N N N 4855 65 2 1.36 156744740 32115 149.37 4760 4990 4760 6220 3355 4790 4880.73 0.20 0 70 4956 4872 4796 4712 4636 4915 4755 70 1430 500 3540 5 1 13931609 676 14.41 0.79 12 0.23 337.00 6177.00 6920 20231213 -29.84 4530 20241203 7.17 6580 -26.22 20240528 4530 7.17 20241203 6920 -29.84 20231213 4530 7.17 20241203 1.45 N 032540 500 69 억 28397 N N 0 N 00 N
4 20241210 140404 57 100.00 KOSDAQ 일반전기전자 N N N N N 4880 90 2 1.88 132182420 27084 125.97 4760 4990 4760 6220 3355 4790 4880.46 0.20 0 60 4956 4872 4796 4712 4636 4915 4755 70 1430 500 3540 5 1 13931609 680 14.48 0.79 12 0.19 337.00 6177.00 6920 20231213 -29.48 4530 20241203 7.73 6580 -25.84 20240528 4530 7.73 20241203 6920 -29.48 20231213 4530 7.73 20241203 1.45 N 032540 500 69 억 28397 N N 0 N 00 N
5 20241210 130403 57 100.00 KOSDAQ 일반전기전자 N N N N N 4915 125 2 2.61 125071205 25622 119.17 4760 4990 4760 6220 3355 4790 4881.40 0.20 0 -461 4956 4872 4796 4712 4636 4915 4755 70 1430 500 3540 5 1 13931609 685 14.58 0.80 12 0.18 337.00 6177.00 6920 20231213 -28.97 4530 20241203 8.50 6580 -25.30 20240528 4530 8.50 20241203 6920 -28.97 20231213 4530 8.50 20241203 1.45 N 032540 500 69 억 28397 N N 0 N 00 N
6 20241210 120403 57 100.00 KOSDAQ 일반전기전자 N N N N N 4990 200 2 4.18 107830085 22150 103.02 4760 4990 4760 6220 3355 4790 4868.18 0.20 0 -373 4956 4872 4796 4712 4636 4915 4755 70 1430 500 3540 5 1 13931609 695 14.81 0.81 12 0.16 337.00 6177.00 6920 20231213 -27.89 4530 20241203 10.15 6580 -24.16 20240528 4530 10.15 20241203 6920 -27.89 20231213 4530 10.15 20241203 1.45 N 032540 500 69 억 28397 N N 0 N 00 N
7 20241210 110403 57 100.00 KOSDAQ 일반전기전자 N N N N N 4835 45 2 0.94 37780840 7825 36.40 4760 4880 4760 6220 3355 4790 4828.22 0.20 0 198 4956 4872 4796 4712 4636 4915 4755 70 1430 500 3540 5 1 13931609 674 14.35 0.78 12 0.06 337.00 6177.00 6920 20231213 -30.13 4530 20241203 6.73 6580 -26.52 20240528 4530 6.73 20241203 6920 -30.13 20231213 4530 6.73 20241203 1.45 N 032540 500 69 억 28397 N N 0 N 00 N
8 20241210 100403 57 100.00 KOSDAQ 일반전기전자 N N N N N 4840 50 2 1.04 15107790 3132 14.57 4760 4880 4760 6220 3355 4790 4823.69 0.20 0 244 4956 4872 4796 4712 4636 4915 4755 70 1430 500 3540 5 1 13931609 674 14.36 0.78 12 0.02 337.00 6177.00 6920 20231213 -30.06 4530 20241203 6.84 6580 -26.44 20240528 4530 6.84 20241203 6920 -30.06 20231213 4530 6.84 20241203 1.45 N 032540 500 69 억 28397 N N 0 N 00 N
9 20241210 090406 57 100.00 KOSDAQ 일반전기전자 N N N N N 4855 65 2 1.36 329710 69 0.32 4760 4855 4760 6220 3355 4790 4778.41 0.20 0 9 4956 4872 4796 4712 4636 4915 4755 70 1430 500 3540 5 1 13931609 676 14.41 0.79 12 0.00 337.00 6177.00 6920 20231213 -29.84 4530 20241203 7.17 6580 -26.22 20240528 4530 7.17 20241203 6920 -29.84 20231213 4530 7.17 20241203 1.45 N 032540 500 69 억 28397 N N 0 N 00 N
10 20241209 160401 57 100.00 KOSDAQ 일반전기전자 N N N N N 4790 5 2 0.10 102867905 21500 155.98 4750 4880 4720 6220 3350 4785 4784.55 0.20 0 94 4911 4847 4801 4737 4691 4825 4715 70 1435 500 3540 5 1 13931609 667 14.21 0.78 12 0.15 337.00 6177.00 6920 20231213 -30.78 4530 20241203 5.74 6580 -27.20 20240528 4530 5.74 20241203 6920 -30.78 20231213 4530 5.74 20241203 1.43 N 032540 500 69 억 28302 N N 0 N 00 N
11 20241209 150404 57 100.00 KOSDAQ 일반전기전자 N N N N N 4800 15 2 0.31 96074915 20075 145.64 4750 4880 4720 6220 3350 4785 4785.80 0.20 0 62 4911 4847 4801 4737 4691 4825 4715 70 1435 500 3540 5 1 13931609 669 14.24 0.78 12 0.14 337.00 6177.00 6920 20231213 -30.64 4530 20241203 5.96 6580 -27.05 20240528 4530 5.96 20241203 6920 -30.64 20231213 4530 5.96 20241203 1.43 N 032540 500 69 억 28302 N N 0 N 00 N
12 20241209 140403 57 100.00 KOSDAQ 일반전기전자 N N N N N 4810 25 2 0.52 44079965 9158 66.44 4750 4880 4720 6220 3350 4785 4813.27 0.20 0 -216 4911 4847 4801 4737 4691 4825 4715 70 1435 500 3540 5 1 13931609 670 14.27 0.78 12 0.07 337.00 6177.00 6920 20231213 -30.49 4530 20241203 6.18 6580 -26.90 20240528 4530 6.18 20241203 6920 -30.49 20231213 4530 6.18 20241203 1.43 N 032540 500 69 억 28302 N N 0 N 00 N