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
032750/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
20241210,160406,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3890,235,2,6.43,90325925,23733,28.98,3655,3930,3600,4750,2560,3655,3805.92,0.93,0,4008,4091,3872,3741,3522,3391,3807,3457,45,1095,500,2630,5,1,9031122,351,299.23,0.38,12,0.26,13.00,10228.00,6570,20240104,-40.79,3600,20241210,8.06,6570,-40.79,20240104,3600,8.06,20241210,6570,-40.79,20240104,3600,8.06,20241210,2.80,N,032750,500,45 억,,83789,N,N,0,N,00,N
20241210,150405,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3905,250,2,6.84,82974450,21846,26.68,3655,3930,3600,4750,2560,3655,3798.15,0.93,0,3586,4091,3872,3741,3522,3391,3807,3457,45,1095,500,2630,5,1,9031122,353,300.38,0.38,12,0.24,13.00,10228.00,6570,20240104,-40.56,3600,20241210,8.47,6570,-40.56,20240104,3600,8.47,20241210,6570,-40.56,20240104,3600,8.47,20241210,2.80,N,032750,500,45 억,,83789,N,N,0,N,00,N
20241210,140405,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3870,215,2,5.88,75120030,19833,24.22,3655,3915,3600,4750,2560,3655,3787.63,0.93,0,3185,4091,3872,3741,3522,3391,3807,3457,45,1095,500,2630,5,1,9031122,350,297.69,0.38,12,0.22,13.00,10228.00,6570,20240104,-41.10,3600,20241210,7.50,6570,-41.10,20240104,3600,7.50,20241210,6570,-41.10,20240104,3600,7.50,20241210,2.80,N,032750,500,45 억,,83789,N,N,0,N,00,N
20241210,130404,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3835,180,2,4.92,67690205,17917,21.88,3655,3875,3600,4750,2560,3655,3777.99,0.93,0,2990,4091,3872,3741,3522,3391,3807,3457,45,1095,500,2630,5,1,9031122,346,295.00,0.37,12,0.20,13.00,10228.00,6570,20240104,-41.63,3600,20241210,6.53,6570,-41.63,20240104,3600,6.53,20241210,6570,-41.63,20240104,3600,6.53,20241210,2.80,N,032750,500,45 억,,83789,N,N,0,N,00,N
20241210,120405,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3855,200,2,5.47,65609660,17376,21.22,3655,3875,3600,4750,2560,3655,3775.88,0.93,0,2790,4091,3872,3741,3522,3391,3807,3457,45,1095,500,2630,5,1,9031122,348,296.54,0.38,12,0.19,13.00,10228.00,6570,20240104,-41.32,3600,20241210,7.08,6570,-41.32,20240104,3600,7.08,20241210,6570,-41.32,20240104,3600,7.08,20241210,2.80,N,032750,500,45 억,,83789,N,N,0,N,00,N
20241210,110404,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3845,190,2,5.20,49656420,13246,16.18,3655,3870,3600,4750,2560,3655,3748.79,0.93,0,2451,4091,3872,3741,3522,3391,3807,3457,45,1095,500,2630,5,1,9031122,347,295.77,0.38,12,0.15,13.00,10228.00,6570,20240104,-41.48,3600,20241210,6.81,6570,-41.48,20240104,3600,6.81,20241210,6570,-41.48,20240104,3600,6.81,20241210,2.80,N,032750,500,45 억,,83789,N,N,0,N,00,N
20241210,100404,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3780,125,2,3.42,24468375,6637,8.11,3655,3795,3600,4750,2560,3655,3686.66,0.93,0,323,4091,3872,3741,3522,3391,3807,3457,45,1095,500,2630,5,1,9031122,341,290.77,0.37,12,0.07,13.00,10228.00,6570,20240104,-42.47,3600,20241210,5.00,6570,-42.47,20240104,3600,5.00,20241210,6570,-42.47,20240104,3600,5.00,20241210,2.80,N,032750,500,45 억,,83789,N,N,0,N,00,N
20241210,090407,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3650,-5,5,-0.14,6424090,1761,2.15,3655,3655,3600,4750,2560,3655,3647.98,0.93,0,-137,4091,3872,3741,3522,3391,3807,3457,45,1095,500,2630,5,1,9031122,330,280.77,0.36,12,0.02,13.00,10228.00,6570,20240104,-44.44,3600,20241210,1.39,6570,-44.44,20240104,3600,1.39,20241210,6570,-44.44,20240104,3600,1.39,20241210,2.80,N,032750,500,45 억,,83789,N,N,0,N,00,N
20241209,160403,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3655,-315,5,-7.93,297016665,79983,390.81,3950,3960,3610,5160,2780,3970,3717.07,0.97,0,-5533,4113,4041,3983,3911,3853,4012,3882,45,1190,500,2850,5,1,9031122,330,281.15,0.36,12,0.89,13.00,10228.00,6570,20240104,-44.37,3610,20241209,1.25,6570,-44.37,20240104,3610,1.25,20241209,6570,-44.37,20240104,3610,1.25,20241209,2.82,N,032750,500,45 억,,87947,N,N,0,N,00,N
20241209,150405,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3700,-270,5,-6.80,208103180,55713,272.22,3950,3960,3610,5160,2780,3970,3734.46,0.97,0,-5871,4113,4041,3983,3911,3853,4012,3882,45,1190,500,2850,5,1,9031122,334,284.62,0.36,12,0.62,13.00,10228.00,6570,20240104,-43.68,3610,20241209,2.49,6570,-43.68,20240104,3610,2.49,20241209,6570,-43.68,20240104,3610,2.49,20241209,2.82,N,032750,500,45 억,,87947,N,N,0,N,00,N
20241209,140404,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3700,-270,5,-6.80,165196695,44075,215.36,3950,3960,3610,5160,2780,3970,3747.11,0.97,0,-3437,4113,4041,3983,3911,3853,4012,3882,45,1190,500,2850,5,1,9031122,334,284.62,0.36,12,0.49,13.00,10228.00,6570,20240104,-43.68,3610,20241209,2.49,6570,-43.68,20240104,3610,2.49,20241209,6570,-43.68,20240104,3610,2.49,20241209,2.82,N,032750,500,45 억,,87947,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 160406 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3890 235 2 6.43 90325925 23733 28.98 3655 3930 3600 4750 2560 3655 3805.92 0.93 0 4008 4091 3872 3741 3522 3391 3807 3457 45 1095 500 2630 5 1 9031122 351 299.23 0.38 12 0.26 13.00 10228.00 6570 20240104 -40.79 3600 20241210 8.06 6570 -40.79 20240104 3600 8.06 20241210 6570 -40.79 20240104 3600 8.06 20241210 2.80 N 032750 500 45 억 83789 N N 0 N 00 N
3 20241210 150405 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3905 250 2 6.84 82974450 21846 26.68 3655 3930 3600 4750 2560 3655 3798.15 0.93 0 3586 4091 3872 3741 3522 3391 3807 3457 45 1095 500 2630 5 1 9031122 353 300.38 0.38 12 0.24 13.00 10228.00 6570 20240104 -40.56 3600 20241210 8.47 6570 -40.56 20240104 3600 8.47 20241210 6570 -40.56 20240104 3600 8.47 20241210 2.80 N 032750 500 45 억 83789 N N 0 N 00 N
4 20241210 140405 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3870 215 2 5.88 75120030 19833 24.22 3655 3915 3600 4750 2560 3655 3787.63 0.93 0 3185 4091 3872 3741 3522 3391 3807 3457 45 1095 500 2630 5 1 9031122 350 297.69 0.38 12 0.22 13.00 10228.00 6570 20240104 -41.10 3600 20241210 7.50 6570 -41.10 20240104 3600 7.50 20241210 6570 -41.10 20240104 3600 7.50 20241210 2.80 N 032750 500 45 억 83789 N N 0 N 00 N
5 20241210 130404 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3835 180 2 4.92 67690205 17917 21.88 3655 3875 3600 4750 2560 3655 3777.99 0.93 0 2990 4091 3872 3741 3522 3391 3807 3457 45 1095 500 2630 5 1 9031122 346 295.00 0.37 12 0.20 13.00 10228.00 6570 20240104 -41.63 3600 20241210 6.53 6570 -41.63 20240104 3600 6.53 20241210 6570 -41.63 20240104 3600 6.53 20241210 2.80 N 032750 500 45 억 83789 N N 0 N 00 N
6 20241210 120405 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3855 200 2 5.47 65609660 17376 21.22 3655 3875 3600 4750 2560 3655 3775.88 0.93 0 2790 4091 3872 3741 3522 3391 3807 3457 45 1095 500 2630 5 1 9031122 348 296.54 0.38 12 0.19 13.00 10228.00 6570 20240104 -41.32 3600 20241210 7.08 6570 -41.32 20240104 3600 7.08 20241210 6570 -41.32 20240104 3600 7.08 20241210 2.80 N 032750 500 45 억 83789 N N 0 N 00 N
7 20241210 110404 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3845 190 2 5.20 49656420 13246 16.18 3655 3870 3600 4750 2560 3655 3748.79 0.93 0 2451 4091 3872 3741 3522 3391 3807 3457 45 1095 500 2630 5 1 9031122 347 295.77 0.38 12 0.15 13.00 10228.00 6570 20240104 -41.48 3600 20241210 6.81 6570 -41.48 20240104 3600 6.81 20241210 6570 -41.48 20240104 3600 6.81 20241210 2.80 N 032750 500 45 억 83789 N N 0 N 00 N
8 20241210 100404 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3780 125 2 3.42 24468375 6637 8.11 3655 3795 3600 4750 2560 3655 3686.66 0.93 0 323 4091 3872 3741 3522 3391 3807 3457 45 1095 500 2630 5 1 9031122 341 290.77 0.37 12 0.07 13.00 10228.00 6570 20240104 -42.47 3600 20241210 5.00 6570 -42.47 20240104 3600 5.00 20241210 6570 -42.47 20240104 3600 5.00 20241210 2.80 N 032750 500 45 억 83789 N N 0 N 00 N
9 20241210 090407 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3650 -5 5 -0.14 6424090 1761 2.15 3655 3655 3600 4750 2560 3655 3647.98 0.93 0 -137 4091 3872 3741 3522 3391 3807 3457 45 1095 500 2630 5 1 9031122 330 280.77 0.36 12 0.02 13.00 10228.00 6570 20240104 -44.44 3600 20241210 1.39 6570 -44.44 20240104 3600 1.39 20241210 6570 -44.44 20240104 3600 1.39 20241210 2.80 N 032750 500 45 억 83789 N N 0 N 00 N
10 20241209 160403 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3655 -315 5 -7.93 297016665 79983 390.81 3950 3960 3610 5160 2780 3970 3717.07 0.97 0 -5533 4113 4041 3983 3911 3853 4012 3882 45 1190 500 2850 5 1 9031122 330 281.15 0.36 12 0.89 13.00 10228.00 6570 20240104 -44.37 3610 20241209 1.25 6570 -44.37 20240104 3610 1.25 20241209 6570 -44.37 20240104 3610 1.25 20241209 2.82 N 032750 500 45 억 87947 N N 0 N 00 N
11 20241209 150405 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3700 -270 5 -6.80 208103180 55713 272.22 3950 3960 3610 5160 2780 3970 3734.46 0.97 0 -5871 4113 4041 3983 3911 3853 4012 3882 45 1190 500 2850 5 1 9031122 334 284.62 0.36 12 0.62 13.00 10228.00 6570 20240104 -43.68 3610 20241209 2.49 6570 -43.68 20240104 3610 2.49 20241209 6570 -43.68 20240104 3610 2.49 20241209 2.82 N 032750 500 45 억 87947 N N 0 N 00 N
12 20241209 140404 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3700 -270 5 -6.80 165196695 44075 215.36 3950 3960 3610 5160 2780 3970 3747.11 0.97 0 -3437 4113 4041 3983 3911 3853 4012 3882 45 1190 500 2850 5 1 9031122 334 284.62 0.36 12 0.49 13.00 10228.00 6570 20240104 -43.68 3610 20241209 2.49 6570 -43.68 20240104 3610 2.49 20241209 6570 -43.68 20240104 3610 2.49 20241209 2.82 N 032750 500 45 억 87947 N N 0 N 00 N