ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
432720/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
20241203,161223,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7040,440,2,6.67,5106693720,699866,772.08,6600,7840,6600,8580,4620,6600,7297.10,1.14,0,-8586,7026,6812,6706,6492,6386,6760,6440,70,1980,500,4090,10,1,13923592,980,-8.15,2.79,12,5.03,-864.00,2520.00,50958,20240104,-86.18,6600,20241203,6.67,50958,-86.18,20240104,6600,6.67,20241203,53300,-86.79,20240104,6600,6.67,20241203,0.75,N,432720,500,69 억,,159367,N,N,32,N,00,N
20241203,151313,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7020,420,2,6.36,5045292350,691134,762.45,6600,7840,6600,8580,4620,6600,7300.08,1.14,0,-11357,7026,6812,6706,6492,6386,6760,6440,70,1980,500,4090,10,1,13923592,977,-8.12,2.79,12,4.96,-864.00,2520.00,50958,20240104,-86.22,6600,20241203,6.36,50958,-86.22,20240104,6600,6.36,20241203,53300,-86.83,20240104,6600,6.36,20241203,0.75,N,432720,500,69 억,,159367,N,N,32,N,00,N
20241203,141247,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7050,450,2,6.82,4894113070,669665,738.76,6600,7840,6600,8580,4620,6600,7308.36,1.14,0,-18935,7026,6812,6706,6492,6386,6760,6440,70,1980,500,4090,10,1,13923592,982,-8.16,2.80,12,4.81,-864.00,2520.00,50958,20240104,-86.17,6600,20241203,6.82,50958,-86.17,20240104,6600,6.82,20241203,53300,-86.77,20240104,6600,6.82,20241203,0.75,N,432720,500,69 억,,159367,N,N,32,N,00,N
20241203,131245,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7060,460,2,6.97,4814549880,658338,726.27,6600,7840,6600,8580,4620,6600,7313.25,1.14,0,-21893,7026,6812,6706,6492,6386,6760,6440,70,1980,500,4090,10,1,13923592,983,-8.17,2.80,12,4.73,-864.00,2520.00,50958,20240104,-86.15,6600,20241203,6.97,50958,-86.15,20240104,6600,6.97,20241203,53300,-86.75,20240104,6600,6.97,20241203,0.75,N,432720,500,69 억,,159367,N,N,32,N,00,N
20241203,121307,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7030,430,2,6.52,4633806790,632864,698.16,6600,7840,6600,8580,4620,6600,7322.02,1.14,0,-27846,7026,6812,6706,6492,6386,6760,6440,70,1980,500,4090,10,1,13923592,979,-8.14,2.79,12,4.55,-864.00,2520.00,50958,20240104,-86.20,6600,20241203,6.52,50958,-86.20,20240104,6600,6.52,20241203,53300,-86.81,20240104,6600,6.52,20241203,0.75,N,432720,500,69 억,,159367,N,N,32,N,00,N
20241203,111236,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6980,380,2,5.76,4518627250,616455,680.06,6600,7840,6600,8580,4620,6600,7330.08,1.14,0,-29606,7026,6812,6706,6492,6386,6760,6440,70,1980,500,4090,10,1,13923592,972,-8.08,2.77,12,4.43,-864.00,2520.00,50958,20240104,-86.30,6600,20241203,5.76,50958,-86.30,20240104,6600,5.76,20241203,53300,-86.90,20240104,6600,5.76,20241203,0.75,N,432720,500,69 억,,159367,N,N,32,N,00,N
20241203,101224,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6980,380,2,5.76,4252233300,578427,638.11,6600,7840,6600,8580,4620,6600,7351.44,1.14,0,-25964,7026,6812,6706,6492,6386,6760,6440,70,1980,500,4090,10,1,13923592,972,-8.08,2.77,12,4.15,-864.00,2520.00,50958,20240104,-86.30,6600,20241203,5.76,50958,-86.30,20240104,6600,5.76,20241203,53300,-86.90,20240104,6600,5.76,20241203,0.75,N,432720,500,69 억,,159367,N,N,32,N,00,N
20241203,091212,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7180,580,2,8.79,320760020,45856,50.59,6600,7250,6600,8580,4620,6600,6995.41,1.14,0,-3149,7026,6812,6706,6492,6386,6760,6440,70,1980,500,4090,10,1,13923592,1000,-8.31,2.85,12,0.33,-864.00,2520.00,50958,20240104,-85.91,6600,20241203,8.79,50958,-85.91,20240104,6600,8.79,20241203,53300,-86.53,20240104,6600,8.79,20241203,0.75,N,432720,500,69 억,,159367,N,N,32,N,00,N
20241202,161153,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6600,-190,5,-2.80,604742150,90494,120.28,6780,6920,6600,8820,4760,6790,6682.66,1.02,0,16712,7136,6962,6846,6672,6556,6905,6615,70,2030,500,4200,10,1,13923592,919,-7.64,2.62,12,0.65,-864.00,2520.00,50958,20240104,-87.05,6600,20241202,0.00,50958,-87.05,20240104,6600,0.00,20241202,53300,-87.62,20240104,6600,0.00,20241202,0.75,N,432720,500,69 억,,142538,N,N,32,N,00,N
20241202,151406,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6610,-180,5,-2.65,581981400,87052,115.70,6780,6920,6600,8820,4760,6790,6685.42,1.02,0,17632,7136,6962,6846,6672,6556,6905,6615,70,2030,500,4200,10,1,13923592,920,-7.65,2.62,12,0.63,-864.00,2520.00,50958,20240104,-87.03,6600,20241202,0.15,50958,-87.03,20240104,6600,0.15,20241202,53300,-87.60,20240104,6600,0.15,20241202,0.75,N,432720,500,69 억,,142538,N,N,0,N,00,N
20241202,141301,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6690,-100,5,-1.47,506309950,75653,100.55,6780,6920,6600,8820,4760,6790,6692.50,1.02,0,17383,7136,6962,6846,6672,6556,6905,6615,70,2030,500,4200,10,1,13923592,931,-7.74,2.65,12,0.54,-864.00,2520.00,50958,20240104,-86.87,6600,20241202,1.36,50958,-86.87,20240104,6600,1.36,20241202,53300,-87.45,20240104,6600,1.36,20241202,0.75,N,432720,500,69 억,,142538,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 20241203 161223 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7040 440 2 6.67 5106693720 699866 772.08 6600 7840 6600 8580 4620 6600 7297.10 1.14 0 -8586 7026 6812 6706 6492 6386 6760 6440 70 1980 500 4090 10 1 13923592 980 -8.15 2.79 12 5.03 -864.00 2520.00 50958 20240104 -86.18 6600 20241203 6.67 50958 -86.18 20240104 6600 6.67 20241203 53300 -86.79 20240104 6600 6.67 20241203 0.75 N 432720 500 69 억 159367 N N 32 N 00 N
3 20241203 151313 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7020 420 2 6.36 5045292350 691134 762.45 6600 7840 6600 8580 4620 6600 7300.08 1.14 0 -11357 7026 6812 6706 6492 6386 6760 6440 70 1980 500 4090 10 1 13923592 977 -8.12 2.79 12 4.96 -864.00 2520.00 50958 20240104 -86.22 6600 20241203 6.36 50958 -86.22 20240104 6600 6.36 20241203 53300 -86.83 20240104 6600 6.36 20241203 0.75 N 432720 500 69 억 159367 N N 32 N 00 N
4 20241203 141247 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7050 450 2 6.82 4894113070 669665 738.76 6600 7840 6600 8580 4620 6600 7308.36 1.14 0 -18935 7026 6812 6706 6492 6386 6760 6440 70 1980 500 4090 10 1 13923592 982 -8.16 2.80 12 4.81 -864.00 2520.00 50958 20240104 -86.17 6600 20241203 6.82 50958 -86.17 20240104 6600 6.82 20241203 53300 -86.77 20240104 6600 6.82 20241203 0.75 N 432720 500 69 억 159367 N N 32 N 00 N
5 20241203 131245 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7060 460 2 6.97 4814549880 658338 726.27 6600 7840 6600 8580 4620 6600 7313.25 1.14 0 -21893 7026 6812 6706 6492 6386 6760 6440 70 1980 500 4090 10 1 13923592 983 -8.17 2.80 12 4.73 -864.00 2520.00 50958 20240104 -86.15 6600 20241203 6.97 50958 -86.15 20240104 6600 6.97 20241203 53300 -86.75 20240104 6600 6.97 20241203 0.75 N 432720 500 69 억 159367 N N 32 N 00 N
6 20241203 121307 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7030 430 2 6.52 4633806790 632864 698.16 6600 7840 6600 8580 4620 6600 7322.02 1.14 0 -27846 7026 6812 6706 6492 6386 6760 6440 70 1980 500 4090 10 1 13923592 979 -8.14 2.79 12 4.55 -864.00 2520.00 50958 20240104 -86.20 6600 20241203 6.52 50958 -86.20 20240104 6600 6.52 20241203 53300 -86.81 20240104 6600 6.52 20241203 0.75 N 432720 500 69 억 159367 N N 32 N 00 N
7 20241203 111236 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6980 380 2 5.76 4518627250 616455 680.06 6600 7840 6600 8580 4620 6600 7330.08 1.14 0 -29606 7026 6812 6706 6492 6386 6760 6440 70 1980 500 4090 10 1 13923592 972 -8.08 2.77 12 4.43 -864.00 2520.00 50958 20240104 -86.30 6600 20241203 5.76 50958 -86.30 20240104 6600 5.76 20241203 53300 -86.90 20240104 6600 5.76 20241203 0.75 N 432720 500 69 억 159367 N N 32 N 00 N
8 20241203 101224 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6980 380 2 5.76 4252233300 578427 638.11 6600 7840 6600 8580 4620 6600 7351.44 1.14 0 -25964 7026 6812 6706 6492 6386 6760 6440 70 1980 500 4090 10 1 13923592 972 -8.08 2.77 12 4.15 -864.00 2520.00 50958 20240104 -86.30 6600 20241203 5.76 50958 -86.30 20240104 6600 5.76 20241203 53300 -86.90 20240104 6600 5.76 20241203 0.75 N 432720 500 69 억 159367 N N 32 N 00 N
9 20241203 091212 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7180 580 2 8.79 320760020 45856 50.59 6600 7250 6600 8580 4620 6600 6995.41 1.14 0 -3149 7026 6812 6706 6492 6386 6760 6440 70 1980 500 4090 10 1 13923592 1000 -8.31 2.85 12 0.33 -864.00 2520.00 50958 20240104 -85.91 6600 20241203 8.79 50958 -85.91 20240104 6600 8.79 20241203 53300 -86.53 20240104 6600 8.79 20241203 0.75 N 432720 500 69 억 159367 N N 32 N 00 N
10 20241202 161153 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6600 -190 5 -2.80 604742150 90494 120.28 6780 6920 6600 8820 4760 6790 6682.66 1.02 0 16712 7136 6962 6846 6672 6556 6905 6615 70 2030 500 4200 10 1 13923592 919 -7.64 2.62 12 0.65 -864.00 2520.00 50958 20240104 -87.05 6600 20241202 0.00 50958 -87.05 20240104 6600 0.00 20241202 53300 -87.62 20240104 6600 0.00 20241202 0.75 N 432720 500 69 억 142538 N N 32 N 00 N
11 20241202 151406 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6610 -180 5 -2.65 581981400 87052 115.70 6780 6920 6600 8820 4760 6790 6685.42 1.02 0 17632 7136 6962 6846 6672 6556 6905 6615 70 2030 500 4200 10 1 13923592 920 -7.65 2.62 12 0.63 -864.00 2520.00 50958 20240104 -87.03 6600 20241202 0.15 50958 -87.03 20240104 6600 0.15 20241202 53300 -87.60 20240104 6600 0.15 20241202 0.75 N 432720 500 69 억 142538 N N 0 N 00 N
12 20241202 141301 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6690 -100 5 -1.47 506309950 75653 100.55 6780 6920 6600 8820 4760 6790 6692.50 1.02 0 17383 7136 6962 6846 6672 6556 6905 6615 70 2030 500 4200 10 1 13923592 931 -7.74 2.65 12 0.54 -864.00 2520.00 50958 20240104 -86.87 6600 20241202 1.36 50958 -86.87 20240104 6600 1.36 20241202 53300 -87.45 20240104 6600 1.36 20241202 0.75 N 432720 500 69 억 142538 N N 0 N 00 N