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
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
20241210,161229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6290,390,2,6.61,470493590,75926,48.85,5930,6330,5930,7670,4130,5900,6196.80,1.01,0,25041,6580,6240,6060,5720,5540,6150,5630,70,1770,500,3650,10,1,13923592,876,-7.28,2.50,12,0.55,-864.00,2520.00,50958,20240104,-87.66,5880,20241209,6.97,50958,-87.66,20240104,5880,6.97,20241209,53300,-88.20,20240104,5880,6.97,20241209,0.69,N,432720,500,69 억,,140932,N,N,279,N,00,N
20241210,151232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6260,360,2,6.10,449380560,72569,46.69,5930,6330,5930,7670,4130,5900,6192.58,1.01,0,25370,6580,6240,6060,5720,5540,6150,5630,70,1770,500,3650,10,1,13923592,872,-7.25,2.48,12,0.52,-864.00,2520.00,50958,20240104,-87.72,5880,20241209,6.46,50958,-87.72,20240104,5880,6.46,20241209,53300,-88.26,20240104,5880,6.46,20241209,0.69,N,432720,500,69 억,,140932,N,N,169,N,00,N
20241210,141231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6230,330,2,5.59,402508970,65074,41.87,5930,6330,5930,7670,4130,5900,6185.54,1.01,0,23519,6580,6240,6060,5720,5540,6150,5630,70,1770,500,3650,10,1,13923592,867,-7.21,2.47,12,0.47,-864.00,2520.00,50958,20240104,-87.77,5880,20241209,5.95,50958,-87.77,20240104,5880,5.95,20241209,53300,-88.31,20240104,5880,5.95,20241209,0.69,N,432720,500,69 억,,140932,N,N,169,N,00,N
20241210,131233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6220,320,2,5.42,360773880,58384,37.56,5930,6330,5930,7670,4130,5900,6179.47,1.01,0,22259,6580,6240,6060,5720,5540,6150,5630,70,1770,500,3650,10,1,13923592,866,-7.20,2.47,12,0.42,-864.00,2520.00,50958,20240104,-87.79,5880,20241209,5.78,50958,-87.79,20240104,5880,5.78,20241209,53300,-88.33,20240104,5880,5.78,20241209,0.69,N,432720,500,69 억,,140932,N,N,169,N,00,N
20241210,121230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6210,310,2,5.25,305067120,49423,31.80,5930,6330,5930,7670,4130,5900,6172.74,1.01,0,16685,6580,6240,6060,5720,5540,6150,5630,70,1770,500,3650,10,1,13923592,865,-7.19,2.46,12,0.35,-864.00,2520.00,50958,20240104,-87.81,5880,20241209,5.61,50958,-87.81,20240104,5880,5.61,20241209,53300,-88.35,20240104,5880,5.61,20241209,0.69,N,432720,500,69 억,,140932,N,N,169,N,00,N
20241210,111230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,380,2,6.44,261505990,42486,27.33,5930,6300,5930,7670,4130,5900,6155.29,1.01,0,12992,6580,6240,6060,5720,5540,6150,5630,70,1770,500,3650,10,1,13923592,874,-7.27,2.49,12,0.31,-864.00,2520.00,50958,20240104,-87.68,5880,20241209,6.80,50958,-87.68,20240104,5880,6.80,20241209,53300,-88.22,20240104,5880,6.80,20241209,0.69,N,432720,500,69 억,,140932,N,N,169,N,00,N
20241210,101232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,270,2,4.58,157560170,25735,16.56,5930,6220,5930,7670,4130,5900,6122.67,1.01,0,9943,6580,6240,6060,5720,5540,6150,5630,70,1770,500,3650,10,1,13923592,859,-7.14,2.45,12,0.18,-864.00,2520.00,50958,20240104,-87.89,5880,20241209,4.93,50958,-87.89,20240104,5880,4.93,20241209,53300,-88.42,20240104,5880,4.93,20241209,0.69,N,432720,500,69 억,,140932,N,N,169,N,00,N
20241210,091239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6130,230,2,3.90,49438180,8128,5.23,5930,6170,5930,7670,4130,5900,6083.13,1.01,0,2660,6580,6240,6060,5720,5540,6150,5630,70,1770,500,3650,10,1,13923592,854,-7.09,2.43,12,0.06,-864.00,2520.00,50958,20240104,-87.97,5880,20241209,4.25,50958,-87.97,20240104,5880,4.25,20241209,53300,-88.50,20240104,5880,4.25,20241209,0.69,N,432720,500,69 억,,140932,N,N,169,N,00,N
20241209,161227,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5900,-610,5,-9.37,926716540,154848,68.89,6250,6400,5880,8460,4560,6510,5984.55,0.97,0,5542,7456,6982,6666,6192,5876,6825,6035,70,1950,500,4030,10,1,13923592,821,-6.83,2.34,12,1.11,-864.00,2520.00,50958,20240104,-88.42,5880,20241209,0.34,50958,-88.42,20240104,5880,0.34,20241209,53300,-88.93,20240104,5880,0.34,20241209,0.72,N,432720,500,69 억,,135015,N,N,169,N,00,N
20241209,151229,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5900,-610,5,-9.37,893858810,149285,66.42,6250,6400,5880,8460,4560,6510,5987.42,0.97,0,5707,7456,6982,6666,6192,5876,6825,6035,70,1950,500,4030,10,1,13923592,821,-6.83,2.34,12,1.07,-864.00,2520.00,50958,20240104,-88.42,5880,20241209,0.34,50958,-88.42,20240104,5880,0.34,20241209,53300,-88.93,20240104,5880,0.34,20241209,0.72,N,432720,500,69 억,,135015,N,N,260,N,00,N
20241209,141227,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5940,-570,5,-8.76,789837900,131769,58.62,6250,6400,5880,8460,4560,6510,5993.91,0.97,0,9129,7456,6982,6666,6192,5876,6825,6035,70,1950,500,4030,10,1,13923592,827,-6.88,2.36,12,0.95,-864.00,2520.00,50958,20240104,-88.34,5880,20241209,1.02,50958,-88.34,20240104,5880,1.02,20241209,53300,-88.86,20240104,5880,1.02,20241209,0.72,N,432720,500,69 억,,135015,N,N,260,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 161229 57 100.00 KOSDAQ 일반전기전자 N N N N N 6290 390 2 6.61 470493590 75926 48.85 5930 6330 5930 7670 4130 5900 6196.80 1.01 0 25041 6580 6240 6060 5720 5540 6150 5630 70 1770 500 3650 10 1 13923592 876 -7.28 2.50 12 0.55 -864.00 2520.00 50958 20240104 -87.66 5880 20241209 6.97 50958 -87.66 20240104 5880 6.97 20241209 53300 -88.20 20240104 5880 6.97 20241209 0.69 N 432720 500 69 억 140932 N N 279 N 00 N
3 20241210 151232 57 100.00 KOSDAQ 일반전기전자 N N N N N 6260 360 2 6.10 449380560 72569 46.69 5930 6330 5930 7670 4130 5900 6192.58 1.01 0 25370 6580 6240 6060 5720 5540 6150 5630 70 1770 500 3650 10 1 13923592 872 -7.25 2.48 12 0.52 -864.00 2520.00 50958 20240104 -87.72 5880 20241209 6.46 50958 -87.72 20240104 5880 6.46 20241209 53300 -88.26 20240104 5880 6.46 20241209 0.69 N 432720 500 69 억 140932 N N 169 N 00 N
4 20241210 141231 57 100.00 KOSDAQ 일반전기전자 N N N N N 6230 330 2 5.59 402508970 65074 41.87 5930 6330 5930 7670 4130 5900 6185.54 1.01 0 23519 6580 6240 6060 5720 5540 6150 5630 70 1770 500 3650 10 1 13923592 867 -7.21 2.47 12 0.47 -864.00 2520.00 50958 20240104 -87.77 5880 20241209 5.95 50958 -87.77 20240104 5880 5.95 20241209 53300 -88.31 20240104 5880 5.95 20241209 0.69 N 432720 500 69 억 140932 N N 169 N 00 N
5 20241210 131233 57 100.00 KOSDAQ 일반전기전자 N N N N N 6220 320 2 5.42 360773880 58384 37.56 5930 6330 5930 7670 4130 5900 6179.47 1.01 0 22259 6580 6240 6060 5720 5540 6150 5630 70 1770 500 3650 10 1 13923592 866 -7.20 2.47 12 0.42 -864.00 2520.00 50958 20240104 -87.79 5880 20241209 5.78 50958 -87.79 20240104 5880 5.78 20241209 53300 -88.33 20240104 5880 5.78 20241209 0.69 N 432720 500 69 억 140932 N N 169 N 00 N
6 20241210 121230 57 100.00 KOSDAQ 일반전기전자 N N N N N 6210 310 2 5.25 305067120 49423 31.80 5930 6330 5930 7670 4130 5900 6172.74 1.01 0 16685 6580 6240 6060 5720 5540 6150 5630 70 1770 500 3650 10 1 13923592 865 -7.19 2.46 12 0.35 -864.00 2520.00 50958 20240104 -87.81 5880 20241209 5.61 50958 -87.81 20240104 5880 5.61 20241209 53300 -88.35 20240104 5880 5.61 20241209 0.69 N 432720 500 69 억 140932 N N 169 N 00 N
7 20241210 111230 57 100.00 KOSDAQ 일반전기전자 N N N N N 6280 380 2 6.44 261505990 42486 27.33 5930 6300 5930 7670 4130 5900 6155.29 1.01 0 12992 6580 6240 6060 5720 5540 6150 5630 70 1770 500 3650 10 1 13923592 874 -7.27 2.49 12 0.31 -864.00 2520.00 50958 20240104 -87.68 5880 20241209 6.80 50958 -87.68 20240104 5880 6.80 20241209 53300 -88.22 20240104 5880 6.80 20241209 0.69 N 432720 500 69 억 140932 N N 169 N 00 N
8 20241210 101232 57 100.00 KOSDAQ 일반전기전자 N N N N N 6170 270 2 4.58 157560170 25735 16.56 5930 6220 5930 7670 4130 5900 6122.67 1.01 0 9943 6580 6240 6060 5720 5540 6150 5630 70 1770 500 3650 10 1 13923592 859 -7.14 2.45 12 0.18 -864.00 2520.00 50958 20240104 -87.89 5880 20241209 4.93 50958 -87.89 20240104 5880 4.93 20241209 53300 -88.42 20240104 5880 4.93 20241209 0.69 N 432720 500 69 억 140932 N N 169 N 00 N
9 20241210 091239 57 100.00 KOSDAQ 일반전기전자 N N N N N 6130 230 2 3.90 49438180 8128 5.23 5930 6170 5930 7670 4130 5900 6083.13 1.01 0 2660 6580 6240 6060 5720 5540 6150 5630 70 1770 500 3650 10 1 13923592 854 -7.09 2.43 12 0.06 -864.00 2520.00 50958 20240104 -87.97 5880 20241209 4.25 50958 -87.97 20240104 5880 4.25 20241209 53300 -88.50 20240104 5880 4.25 20241209 0.69 N 432720 500 69 억 140932 N N 169 N 00 N
10 20241209 161227 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5900 -610 5 -9.37 926716540 154848 68.89 6250 6400 5880 8460 4560 6510 5984.55 0.97 0 5542 7456 6982 6666 6192 5876 6825 6035 70 1950 500 4030 10 1 13923592 821 -6.83 2.34 12 1.11 -864.00 2520.00 50958 20240104 -88.42 5880 20241209 0.34 50958 -88.42 20240104 5880 0.34 20241209 53300 -88.93 20240104 5880 0.34 20241209 0.72 N 432720 500 69 억 135015 N N 169 N 00 N
11 20241209 151229 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5900 -610 5 -9.37 893858810 149285 66.42 6250 6400 5880 8460 4560 6510 5987.42 0.97 0 5707 7456 6982 6666 6192 5876 6825 6035 70 1950 500 4030 10 1 13923592 821 -6.83 2.34 12 1.07 -864.00 2520.00 50958 20240104 -88.42 5880 20241209 0.34 50958 -88.42 20240104 5880 0.34 20241209 53300 -88.93 20240104 5880 0.34 20241209 0.72 N 432720 500 69 억 135015 N N 260 N 00 N
12 20241209 141227 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5940 -570 5 -8.76 789837900 131769 58.62 6250 6400 5880 8460 4560 6510 5993.91 0.97 0 9129 7456 6982 6666 6192 5876 6825 6035 70 1950 500 4030 10 1 13923592 827 -6.88 2.36 12 0.95 -864.00 2520.00 50958 20240104 -88.34 5880 20241209 1.02 50958 -88.34 20240104 5880 1.02 20241209 53300 -88.86 20240104 5880 1.02 20241209 0.72 N 432720 500 69 억 135015 N N 260 N 00 N