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
032580/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
20241210,160405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1187,87,2,7.91,575849891,494148,64.69,1100,1192,1100,1430,770,1100,1166.09,30.63,0,197537,1214,1156,1128,1070,1042,1143,1057,166,330,500,700,1,1,33132064,393,37.09,0.79,12,1.49,32.00,1510.00,2215,20231212,-46.41,1032,20240909,15.02,1965,-39.59,20240408,1032,15.02,20240909,2215,-46.41,20231212,1032,15.02,20240909,6.67,N,032580,500,165 억,,10149511,N,N,0,N,00,N
20241210,150404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1176,76,2,6.91,547057077,469867,61.51,1100,1192,1100,1430,770,1100,1165.06,30.63,0,186278,1214,1156,1128,1070,1042,1143,1057,166,330,500,700,1,1,33132064,390,36.75,0.78,12,1.42,32.00,1510.00,2215,20231212,-46.91,1032,20240909,13.95,1965,-40.15,20240408,1032,13.95,20240909,2215,-46.91,20231212,1032,13.95,20240909,6.67,N,032580,500,165 억,,10149511,N,N,0,N,00,N
20241210,140404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1192,92,2,8.36,496009802,426739,55.87,1100,1192,1100,1430,770,1100,1163.15,30.63,0,165888,1214,1156,1128,1070,1042,1143,1057,166,330,500,700,1,1,33132064,395,37.25,0.79,12,1.29,32.00,1510.00,2215,20231212,-46.19,1032,20240909,15.50,1965,-39.34,20240408,1032,15.50,20240909,2215,-46.19,20231212,1032,15.50,20240909,6.67,N,032580,500,165 억,,10149511,N,N,0,N,00,N
20241210,130403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1180,80,2,7.27,423396481,365394,47.84,1100,1188,1100,1430,770,1100,1159.65,30.63,0,136761,1214,1156,1128,1070,1042,1143,1057,166,330,500,700,1,1,33132064,391,36.88,0.78,12,1.10,32.00,1510.00,2215,20231212,-46.73,1032,20240909,14.34,1965,-39.95,20240408,1032,14.34,20240909,2215,-46.73,20231212,1032,14.34,20240909,6.67,N,032580,500,165 억,,10149511,N,N,0,N,00,N
20241210,120404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1177,77,2,7.00,401657026,346933,45.42,1100,1188,1100,1430,770,1100,1158.68,30.63,0,134963,1214,1156,1128,1070,1042,1143,1057,166,330,500,700,1,1,33132064,390,36.78,0.78,12,1.05,32.00,1510.00,2215,20231212,-46.86,1032,20240909,14.05,1965,-40.10,20240408,1032,14.05,20240909,2215,-46.86,20231212,1032,14.05,20240909,6.67,N,032580,500,165 억,,10149511,N,N,0,N,00,N
20241210,110403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1180,80,2,7.27,339605697,294371,38.54,1100,1184,1100,1430,770,1100,1154.71,30.63,0,118173,1214,1156,1128,1070,1042,1143,1057,166,330,500,700,1,1,33132064,391,36.88,0.78,12,0.89,32.00,1510.00,2215,20231212,-46.73,1032,20240909,14.34,1965,-39.95,20240408,1032,14.34,20240909,2215,-46.73,20231212,1032,14.34,20240909,6.67,N,032580,500,165 억,,10149511,N,N,0,N,00,N
20241210,100403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1176,76,2,6.91,278330794,242395,31.73,1100,1177,1100,1430,770,1100,1149.39,30.63,0,92476,1214,1156,1128,1070,1042,1143,1057,166,330,500,700,1,1,33132064,390,36.75,0.78,12,0.73,32.00,1510.00,2215,20231212,-46.91,1032,20240909,13.95,1965,-40.15,20240408,1032,13.95,20240909,2215,-46.91,20231212,1032,13.95,20240909,6.67,N,032580,500,165 억,,10149511,N,N,0,N,00,N
20241210,090406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1143,43,2,3.91,64900616,58578,7.67,1100,1144,1100,1430,770,1100,1108.77,30.63,0,15634,1214,1156,1128,1070,1042,1143,1057,166,330,500,700,1,1,33132064,379,35.72,0.76,12,0.18,32.00,1510.00,2215,20231212,-48.40,1032,20240909,10.76,1965,-41.83,20240408,1032,10.76,20240909,2215,-48.40,20231212,1032,10.76,20240909,6.67,N,032580,500,165 억,,10149511,N,N,0,N,00,N
20241209,160402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1100,-111,5,-9.17,841095698,747527,67.26,1160,1186,1100,1574,848,1211,1125.52,30.30,0,107459,1350,1280,1215,1145,1080,1248,1113,166,363,500,770,1,1,33132064,364,34.38,0.73,12,2.26,32.00,1510.00,2215,20231212,-50.34,1032,20240909,6.59,1965,-44.02,20240408,1032,6.59,20240909,2215,-50.34,20231212,1032,6.59,20240909,6.90,N,032580,500,165 억,,10040309,N,N,0,N,00,N
20241209,150404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1116,-95,5,-7.84,735719988,651942,58.66,1160,1186,1101,1574,848,1211,1128.50,30.30,0,83435,1350,1280,1215,1145,1080,1248,1113,166,363,500,770,1,1,33132064,370,34.88,0.74,12,1.97,32.00,1510.00,2215,20231212,-49.62,1032,20240909,8.14,1965,-43.21,20240408,1032,8.14,20240909,2215,-49.62,20231212,1032,8.14,20240909,6.90,N,032580,500,165 억,,10040309,N,N,0,N,00,N
20241209,140403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1118,-93,5,-7.68,651296783,575623,51.79,1160,1186,1102,1574,848,1211,1131.46,30.30,0,56066,1350,1280,1215,1145,1080,1248,1113,166,363,500,770,1,1,33132064,370,34.94,0.74,12,1.74,32.00,1510.00,2215,20231212,-49.53,1032,20240909,8.33,1965,-43.10,20240408,1032,8.33,20240909,2215,-49.53,20231212,1032,8.33,20240909,6.90,N,032580,500,165 억,,10040309,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 160405 57 100.00 KOSDAQ 일반전기전자 N N N N N 1187 87 2 7.91 575849891 494148 64.69 1100 1192 1100 1430 770 1100 1166.09 30.63 0 197537 1214 1156 1128 1070 1042 1143 1057 166 330 500 700 1 1 33132064 393 37.09 0.79 12 1.49 32.00 1510.00 2215 20231212 -46.41 1032 20240909 15.02 1965 -39.59 20240408 1032 15.02 20240909 2215 -46.41 20231212 1032 15.02 20240909 6.67 N 032580 500 165 억 10149511 N N 0 N 00 N
3 20241210 150404 57 100.00 KOSDAQ 일반전기전자 N N N N N 1176 76 2 6.91 547057077 469867 61.51 1100 1192 1100 1430 770 1100 1165.06 30.63 0 186278 1214 1156 1128 1070 1042 1143 1057 166 330 500 700 1 1 33132064 390 36.75 0.78 12 1.42 32.00 1510.00 2215 20231212 -46.91 1032 20240909 13.95 1965 -40.15 20240408 1032 13.95 20240909 2215 -46.91 20231212 1032 13.95 20240909 6.67 N 032580 500 165 억 10149511 N N 0 N 00 N
4 20241210 140404 57 100.00 KOSDAQ 일반전기전자 N N N N N 1192 92 2 8.36 496009802 426739 55.87 1100 1192 1100 1430 770 1100 1163.15 30.63 0 165888 1214 1156 1128 1070 1042 1143 1057 166 330 500 700 1 1 33132064 395 37.25 0.79 12 1.29 32.00 1510.00 2215 20231212 -46.19 1032 20240909 15.50 1965 -39.34 20240408 1032 15.50 20240909 2215 -46.19 20231212 1032 15.50 20240909 6.67 N 032580 500 165 억 10149511 N N 0 N 00 N
5 20241210 130403 57 100.00 KOSDAQ 일반전기전자 N N N N N 1180 80 2 7.27 423396481 365394 47.84 1100 1188 1100 1430 770 1100 1159.65 30.63 0 136761 1214 1156 1128 1070 1042 1143 1057 166 330 500 700 1 1 33132064 391 36.88 0.78 12 1.10 32.00 1510.00 2215 20231212 -46.73 1032 20240909 14.34 1965 -39.95 20240408 1032 14.34 20240909 2215 -46.73 20231212 1032 14.34 20240909 6.67 N 032580 500 165 억 10149511 N N 0 N 00 N
6 20241210 120404 57 100.00 KOSDAQ 일반전기전자 N N N N N 1177 77 2 7.00 401657026 346933 45.42 1100 1188 1100 1430 770 1100 1158.68 30.63 0 134963 1214 1156 1128 1070 1042 1143 1057 166 330 500 700 1 1 33132064 390 36.78 0.78 12 1.05 32.00 1510.00 2215 20231212 -46.86 1032 20240909 14.05 1965 -40.10 20240408 1032 14.05 20240909 2215 -46.86 20231212 1032 14.05 20240909 6.67 N 032580 500 165 억 10149511 N N 0 N 00 N
7 20241210 110403 57 100.00 KOSDAQ 일반전기전자 N N N N N 1180 80 2 7.27 339605697 294371 38.54 1100 1184 1100 1430 770 1100 1154.71 30.63 0 118173 1214 1156 1128 1070 1042 1143 1057 166 330 500 700 1 1 33132064 391 36.88 0.78 12 0.89 32.00 1510.00 2215 20231212 -46.73 1032 20240909 14.34 1965 -39.95 20240408 1032 14.34 20240909 2215 -46.73 20231212 1032 14.34 20240909 6.67 N 032580 500 165 억 10149511 N N 0 N 00 N
8 20241210 100403 57 100.00 KOSDAQ 일반전기전자 N N N N N 1176 76 2 6.91 278330794 242395 31.73 1100 1177 1100 1430 770 1100 1149.39 30.63 0 92476 1214 1156 1128 1070 1042 1143 1057 166 330 500 700 1 1 33132064 390 36.75 0.78 12 0.73 32.00 1510.00 2215 20231212 -46.91 1032 20240909 13.95 1965 -40.15 20240408 1032 13.95 20240909 2215 -46.91 20231212 1032 13.95 20240909 6.67 N 032580 500 165 억 10149511 N N 0 N 00 N
9 20241210 090406 57 100.00 KOSDAQ 일반전기전자 N N N N N 1143 43 2 3.91 64900616 58578 7.67 1100 1144 1100 1430 770 1100 1108.77 30.63 0 15634 1214 1156 1128 1070 1042 1143 1057 166 330 500 700 1 1 33132064 379 35.72 0.76 12 0.18 32.00 1510.00 2215 20231212 -48.40 1032 20240909 10.76 1965 -41.83 20240408 1032 10.76 20240909 2215 -48.40 20231212 1032 10.76 20240909 6.67 N 032580 500 165 억 10149511 N N 0 N 00 N
10 20241209 160402 57 100.00 KOSDAQ 일반전기전자 N N N N N 1100 -111 5 -9.17 841095698 747527 67.26 1160 1186 1100 1574 848 1211 1125.52 30.30 0 107459 1350 1280 1215 1145 1080 1248 1113 166 363 500 770 1 1 33132064 364 34.38 0.73 12 2.26 32.00 1510.00 2215 20231212 -50.34 1032 20240909 6.59 1965 -44.02 20240408 1032 6.59 20240909 2215 -50.34 20231212 1032 6.59 20240909 6.90 N 032580 500 165 억 10040309 N N 0 N 00 N
11 20241209 150404 57 100.00 KOSDAQ 일반전기전자 N N N N N 1116 -95 5 -7.84 735719988 651942 58.66 1160 1186 1101 1574 848 1211 1128.50 30.30 0 83435 1350 1280 1215 1145 1080 1248 1113 166 363 500 770 1 1 33132064 370 34.88 0.74 12 1.97 32.00 1510.00 2215 20231212 -49.62 1032 20240909 8.14 1965 -43.21 20240408 1032 8.14 20240909 2215 -49.62 20231212 1032 8.14 20240909 6.90 N 032580 500 165 억 10040309 N N 0 N 00 N
12 20241209 140403 57 100.00 KOSDAQ 일반전기전자 N N N N N 1118 -93 5 -7.68 651296783 575623 51.79 1160 1186 1102 1574 848 1211 1131.46 30.30 0 56066 1350 1280 1215 1145 1080 1248 1113 166 363 500 770 1 1 33132064 370 34.94 0.74 12 1.74 32.00 1510.00 2215 20231212 -49.53 1032 20240909 8.33 1965 -43.10 20240408 1032 8.33 20240909 2215 -49.53 20231212 1032 8.33 20240909 6.90 N 032580 500 165 억 10040309 N N 0 N 00 N