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
032960/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
20241210,160408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10050,110,2,1.11,48764120,4872,52.20,9810,10200,9810,12920,6960,9940,10009.06,0.41,0,31,10313,10126,9963,9776,9613,10045,9695,52,2980,500,7550,10,1,3986323,401,17.98,0.59,12,0.12,559.00,16899.00,14370,20240507,-30.06,9800,20241209,2.55,14370,-30.06,20240507,9800,2.55,20241209,14370,-30.06,20240507,9800,2.55,20241209,1.09,N,032960,500,52 억,,16149,N,N,0,N,00,N
20241210,150408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10180,240,2,2.41,46971300,4694,50.29,9810,10200,9810,12920,6960,9940,10006.67,0.41,0,39,10313,10126,9963,9776,9613,10045,9695,52,2980,500,7550,10,1,3986323,406,18.21,0.60,12,0.12,559.00,16899.00,14370,20240507,-29.16,9800,20241209,3.88,14370,-29.16,20240507,9800,3.88,20241209,14370,-29.16,20240507,9800,3.88,20241209,1.09,N,032960,500,52 억,,16149,N,N,0,N,00,N
20241210,140407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10190,250,2,2.52,45647180,4564,48.90,9810,10200,9810,12920,6960,9940,10001.57,0.41,0,55,10313,10126,9963,9776,9613,10045,9695,52,2980,500,7550,10,1,3986323,406,18.23,0.60,12,0.11,559.00,16899.00,14370,20240507,-29.09,9800,20241209,3.98,14370,-29.09,20240507,9800,3.98,20241209,14370,-29.09,20240507,9800,3.98,20241209,1.09,N,032960,500,52 억,,16149,N,N,0,N,00,N
20241210,130407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10080,140,2,1.41,37414140,3753,40.21,9810,10100,9810,12920,6960,9940,9969.13,0.41,0,72,10313,10126,9963,9776,9613,10045,9695,52,2980,500,7550,10,1,3986323,402,18.03,0.60,12,0.09,559.00,16899.00,14370,20240507,-29.85,9800,20241209,2.86,14370,-29.85,20240507,9800,2.86,20241209,14370,-29.85,20240507,9800,2.86,20241209,1.09,N,032960,500,52 억,,16149,N,N,0,N,00,N
20241210,120407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10100,160,2,1.61,35421650,3555,38.09,9810,10100,9810,12920,6960,9940,9963.90,0.41,0,87,10313,10126,9963,9776,9613,10045,9695,52,2980,500,7550,10,1,3986323,403,18.07,0.60,12,0.09,559.00,16899.00,14370,20240507,-29.71,9800,20241209,3.06,14370,-29.71,20240507,9800,3.06,20241209,14370,-29.71,20240507,9800,3.06,20241209,1.09,N,032960,500,52 억,,16149,N,N,0,N,00,N
20241210,110407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10010,70,2,0.70,27558100,2774,29.72,9810,10100,9810,12920,6960,9940,9934.43,0.41,0,64,10313,10126,9963,9776,9613,10045,9695,52,2980,500,7550,10,1,3986323,399,17.91,0.59,12,0.07,559.00,16899.00,14370,20240507,-30.34,9800,20241209,2.14,14370,-30.34,20240507,9800,2.14,20241209,14370,-30.34,20240507,9800,2.14,20241209,1.09,N,032960,500,52 억,,16149,N,N,0,N,00,N
20241210,100407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10030,90,2,0.91,23235520,2345,25.13,9810,10030,9810,12920,6960,9940,9908.54,0.41,0,96,10313,10126,9963,9776,9613,10045,9695,52,2980,500,7550,10,1,3986323,400,17.94,0.59,12,0.06,559.00,16899.00,14370,20240507,-30.20,9800,20241209,2.35,14370,-30.20,20240507,9800,2.35,20241209,14370,-30.20,20240507,9800,2.35,20241209,1.09,N,032960,500,52 억,,16149,N,N,0,N,00,N
20241210,090409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9810,-130,5,-1.31,8044200,820,8.79,9810,9810,9810,12920,6960,9940,9810.00,0.41,0,12,10313,10126,9963,9776,9613,10045,9695,52,2980,500,7550,10,1,3986323,391,17.55,0.58,12,0.02,559.00,16899.00,14370,20240507,-31.73,9800,20241209,0.10,14370,-31.73,20240507,9800,0.10,20241209,14370,-31.73,20240507,9800,0.10,20241209,1.09,N,032960,500,52 억,,16149,N,N,0,N,00,N
20241209,160405,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9940,-60,5,-0.60,92840880,9333,402.46,10000,10150,9800,13000,7000,10000,9947.59,0.42,0,-491,10533,10266,10133,9866,9733,10200,9800,52,3000,500,7600,10,1,3986323,396,17.78,0.59,12,0.23,559.00,16899.00,14370,20240507,-30.83,9800,20241209,1.43,14370,-30.83,20240507,9800,1.43,20241209,14370,-30.83,20240507,9800,1.43,20241209,1.09,N,032960,500,52 억,,16640,N,N,0,N,00,N
20241209,150407,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9940,-60,5,-0.60,90335970,9081,391.59,10000,10150,9800,13000,7000,10000,9947.80,0.42,0,-401,10533,10266,10133,9866,9733,10200,9800,52,3000,500,7600,10,1,3986323,396,17.78,0.59,12,0.23,559.00,16899.00,14370,20240507,-30.83,9800,20241209,1.43,14370,-30.83,20240507,9800,1.43,20241209,14370,-30.83,20240507,9800,1.43,20241209,1.09,N,032960,500,52 억,,16640,N,N,0,N,00,N
20241209,140407,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10000,0,3,0.00,81795590,8222,354.55,10000,10150,9800,13000,7000,10000,9948.38,0.42,0,-411,10533,10266,10133,9866,9733,10200,9800,52,3000,500,7600,10,1,3986323,399,17.89,0.59,12,0.21,559.00,16899.00,14370,20240507,-30.41,9800,20241209,2.04,14370,-30.41,20240507,9800,2.04,20241209,14370,-30.41,20240507,9800,2.04,20241209,1.09,N,032960,500,52 억,,16640,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 160408 57 100.00 KOSDAQ 일반전기전자 N N N N N 10050 110 2 1.11 48764120 4872 52.20 9810 10200 9810 12920 6960 9940 10009.06 0.41 0 31 10313 10126 9963 9776 9613 10045 9695 52 2980 500 7550 10 1 3986323 401 17.98 0.59 12 0.12 559.00 16899.00 14370 20240507 -30.06 9800 20241209 2.55 14370 -30.06 20240507 9800 2.55 20241209 14370 -30.06 20240507 9800 2.55 20241209 1.09 N 032960 500 52 억 16149 N N 0 N 00 N
3 20241210 150408 57 100.00 KOSDAQ 일반전기전자 N N N N N 10180 240 2 2.41 46971300 4694 50.29 9810 10200 9810 12920 6960 9940 10006.67 0.41 0 39 10313 10126 9963 9776 9613 10045 9695 52 2980 500 7550 10 1 3986323 406 18.21 0.60 12 0.12 559.00 16899.00 14370 20240507 -29.16 9800 20241209 3.88 14370 -29.16 20240507 9800 3.88 20241209 14370 -29.16 20240507 9800 3.88 20241209 1.09 N 032960 500 52 억 16149 N N 0 N 00 N
4 20241210 140407 57 100.00 KOSDAQ 일반전기전자 N N N N N 10190 250 2 2.52 45647180 4564 48.90 9810 10200 9810 12920 6960 9940 10001.57 0.41 0 55 10313 10126 9963 9776 9613 10045 9695 52 2980 500 7550 10 1 3986323 406 18.23 0.60 12 0.11 559.00 16899.00 14370 20240507 -29.09 9800 20241209 3.98 14370 -29.09 20240507 9800 3.98 20241209 14370 -29.09 20240507 9800 3.98 20241209 1.09 N 032960 500 52 억 16149 N N 0 N 00 N
5 20241210 130407 57 100.00 KOSDAQ 일반전기전자 N N N N N 10080 140 2 1.41 37414140 3753 40.21 9810 10100 9810 12920 6960 9940 9969.13 0.41 0 72 10313 10126 9963 9776 9613 10045 9695 52 2980 500 7550 10 1 3986323 402 18.03 0.60 12 0.09 559.00 16899.00 14370 20240507 -29.85 9800 20241209 2.86 14370 -29.85 20240507 9800 2.86 20241209 14370 -29.85 20240507 9800 2.86 20241209 1.09 N 032960 500 52 억 16149 N N 0 N 00 N
6 20241210 120407 57 100.00 KOSDAQ 일반전기전자 N N N N N 10100 160 2 1.61 35421650 3555 38.09 9810 10100 9810 12920 6960 9940 9963.90 0.41 0 87 10313 10126 9963 9776 9613 10045 9695 52 2980 500 7550 10 1 3986323 403 18.07 0.60 12 0.09 559.00 16899.00 14370 20240507 -29.71 9800 20241209 3.06 14370 -29.71 20240507 9800 3.06 20241209 14370 -29.71 20240507 9800 3.06 20241209 1.09 N 032960 500 52 억 16149 N N 0 N 00 N
7 20241210 110407 57 100.00 KOSDAQ 일반전기전자 N N N N N 10010 70 2 0.70 27558100 2774 29.72 9810 10100 9810 12920 6960 9940 9934.43 0.41 0 64 10313 10126 9963 9776 9613 10045 9695 52 2980 500 7550 10 1 3986323 399 17.91 0.59 12 0.07 559.00 16899.00 14370 20240507 -30.34 9800 20241209 2.14 14370 -30.34 20240507 9800 2.14 20241209 14370 -30.34 20240507 9800 2.14 20241209 1.09 N 032960 500 52 억 16149 N N 0 N 00 N
8 20241210 100407 57 100.00 KOSDAQ 일반전기전자 N N N N N 10030 90 2 0.91 23235520 2345 25.13 9810 10030 9810 12920 6960 9940 9908.54 0.41 0 96 10313 10126 9963 9776 9613 10045 9695 52 2980 500 7550 10 1 3986323 400 17.94 0.59 12 0.06 559.00 16899.00 14370 20240507 -30.20 9800 20241209 2.35 14370 -30.20 20240507 9800 2.35 20241209 14370 -30.20 20240507 9800 2.35 20241209 1.09 N 032960 500 52 억 16149 N N 0 N 00 N
9 20241210 090409 57 100.00 KOSDAQ 일반전기전자 N N N N N 9810 -130 5 -1.31 8044200 820 8.79 9810 9810 9810 12920 6960 9940 9810.00 0.41 0 12 10313 10126 9963 9776 9613 10045 9695 52 2980 500 7550 10 1 3986323 391 17.55 0.58 12 0.02 559.00 16899.00 14370 20240507 -31.73 9800 20241209 0.10 14370 -31.73 20240507 9800 0.10 20241209 14370 -31.73 20240507 9800 0.10 20241209 1.09 N 032960 500 52 억 16149 N N 0 N 00 N
10 20241209 160405 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9940 -60 5 -0.60 92840880 9333 402.46 10000 10150 9800 13000 7000 10000 9947.59 0.42 0 -491 10533 10266 10133 9866 9733 10200 9800 52 3000 500 7600 10 1 3986323 396 17.78 0.59 12 0.23 559.00 16899.00 14370 20240507 -30.83 9800 20241209 1.43 14370 -30.83 20240507 9800 1.43 20241209 14370 -30.83 20240507 9800 1.43 20241209 1.09 N 032960 500 52 억 16640 N N 0 N 00 N
11 20241209 150407 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9940 -60 5 -0.60 90335970 9081 391.59 10000 10150 9800 13000 7000 10000 9947.80 0.42 0 -401 10533 10266 10133 9866 9733 10200 9800 52 3000 500 7600 10 1 3986323 396 17.78 0.59 12 0.23 559.00 16899.00 14370 20240507 -30.83 9800 20241209 1.43 14370 -30.83 20240507 9800 1.43 20241209 14370 -30.83 20240507 9800 1.43 20241209 1.09 N 032960 500 52 억 16640 N N 0 N 00 N
12 20241209 140407 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 10000 0 3 0.00 81795590 8222 354.55 10000 10150 9800 13000 7000 10000 9948.38 0.42 0 -411 10533 10266 10133 9866 9733 10200 9800 52 3000 500 7600 10 1 3986323 399 17.89 0.59 12 0.21 559.00 16899.00 14370 20240507 -30.41 9800 20241209 2.04 14370 -30.41 20240507 9800 2.04 20241209 14370 -30.41 20240507 9800 2.04 20241209 1.09 N 032960 500 52 억 16640 N N 0 N 00 N