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
065350/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
20241203,160555,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,77500,3600,2,4.87,78142894900,1001728,81.03,79900,80600,75400,96000,51800,73900,78010.04,8.89,0,33975,79100,76500,72400,69800,65700,77800,71100,137,22100,500,51730,100,1,27483948,21300,169.96,10.23,12,3.64,456.00,7574.00,184800,20240221,-58.06,30650,20231214,152.85,184800,-58.06,20240221,37000,109.46,20240805,184800,-58.06,20240221,30650,152.85,20231214,0.95,N,065350,500,137 억,,2443083,N,N,4,N,00,N
20241203,150614,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,77500,3600,2,4.87,75867686300,972316,78.65,79900,80600,75400,96000,51800,73900,78029.26,8.89,0,31806,79100,76500,72400,69800,65700,77800,71100,137,22100,500,51730,100,1,27483948,21300,169.96,10.23,12,3.54,456.00,7574.00,184800,20240221,-58.06,30650,20231214,152.85,184800,-58.06,20240221,37000,109.46,20240805,184800,-58.06,20240221,30650,152.85,20231214,0.95,N,065350,500,137 억,,2443083,N,N,145,N,00,N
20241203,140600,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,77600,3700,2,5.01,70505554900,902817,73.03,79900,80600,75400,96000,51800,73900,78096.66,8.89,0,25688,79100,76500,72400,69800,65700,77800,71100,137,22100,500,51730,100,1,27483948,21328,170.18,10.25,12,3.28,456.00,7574.00,184800,20240221,-58.01,30650,20231214,153.18,184800,-58.01,20240221,37000,109.73,20240805,184800,-58.01,20240221,30650,153.18,20231214,0.95,N,065350,500,137 억,,2443083,N,N,145,N,00,N
20241203,130603,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,78400,4500,2,6.09,66782331100,854969,69.16,79900,80600,75400,96000,51800,73900,78112.51,8.89,0,25885,79100,76500,72400,69800,65700,77800,71100,137,22100,500,51730,100,1,27483948,21547,171.93,10.35,12,3.11,456.00,7574.00,184800,20240221,-57.58,30650,20231214,155.79,184800,-57.58,20240221,37000,111.89,20240805,184800,-57.58,20240221,30650,155.79,20231214,0.95,N,065350,500,137 억,,2443083,N,N,145,N,00,N
20241203,120617,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,78500,4600,2,6.22,61468762900,787577,63.71,79900,80600,75400,96000,51800,73900,78049.75,8.89,0,6407,79100,76500,72400,69800,65700,77800,71100,137,22100,500,51730,100,1,27483948,21575,172.15,10.36,12,2.87,456.00,7574.00,184800,20240221,-57.52,30650,20231214,156.12,184800,-57.52,20240221,37000,112.16,20240805,184800,-57.52,20240221,30650,156.12,20231214,0.95,N,065350,500,137 억,,2443083,N,N,145,N,00,N
20241203,110559,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,77100,3200,2,4.33,57424635500,735562,59.50,79900,80600,75400,96000,51800,73900,78071.01,8.89,0,-3650,79100,76500,72400,69800,65700,77800,71100,137,22100,500,51730,100,1,27483948,21190,169.08,10.18,12,2.68,456.00,7574.00,184800,20240221,-58.28,30650,20231214,151.55,184800,-58.28,20240221,37000,108.38,20240805,184800,-58.28,20240221,30650,151.55,20231214,0.95,N,065350,500,137 억,,2443083,N,N,145,N,00,N
20241203,100548,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,78700,4800,2,6.50,50430114600,646186,52.27,79900,80600,75400,96000,51800,73900,78044.92,8.89,0,199,79100,76500,72400,69800,65700,77800,71100,137,22100,500,51730,100,1,27483948,21630,172.59,10.39,12,2.35,456.00,7574.00,184800,20240221,-57.41,30650,20231214,156.77,184800,-57.41,20240221,37000,112.70,20240805,184800,-57.41,20240221,30650,156.77,20231214,0.95,N,065350,500,137 억,,2443083,N,N,145,N,00,N
20241203,090547,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,77900,4000,2,5.41,18511081000,235168,19.02,79900,80600,76900,96000,51800,73900,78721.32,8.89,0,-52048,79100,76500,72400,69800,65700,77800,71100,137,22100,500,51730,100,1,27483948,21410,170.83,10.29,12,0.86,456.00,7574.00,184800,20240221,-57.85,30650,20231214,154.16,184800,-57.85,20240221,37000,110.54,20240805,184800,-57.85,20240221,30650,154.16,20231214,0.95,N,065350,500,137 억,,2443083,N,N,145,N,00,N
20241202,160533,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,73900,8500,2,13.00,88991187100,1223714,286.72,69000,75000,68300,85000,45800,65400,72718.92,8.74,0,42516,70000,67700,65800,63500,61600,66750,62550,137,19600,500,45780,100,1,27483948,20311,162.06,9.76,12,4.45,456.00,7574.00,184800,20240221,-60.01,30650,20231214,141.11,184800,-60.01,20240221,37000,99.73,20240805,184800,-60.01,20240221,30650,141.11,20231214,0.90,N,065350,500,137 억,,2402460,N,N,145,N,00,N
20241202,150610,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,73600,8200,2,12.54,85722426800,1179349,276.32,69000,75000,68300,85000,45800,65400,72686.23,8.74,0,52085,70000,67700,65800,63500,61600,66750,62550,137,19600,500,45780,100,1,27483948,20228,161.40,9.72,12,4.29,456.00,7574.00,184800,20240221,-60.17,30650,20231214,140.13,184800,-60.17,20240221,37000,98.92,20240805,184800,-60.17,20240221,30650,140.13,20231214,0.90,N,065350,500,137 억,,2402460,N,N,43,N,00,N
20241202,140600,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,74500,9100,2,13.91,80227351400,1104894,258.88,69000,75000,68300,85000,45800,65400,72610.90,8.74,0,55222,70000,67700,65800,63500,61600,66750,62550,137,19600,500,45780,100,1,27483948,20476,163.38,9.84,12,4.02,456.00,7574.00,184800,20240221,-59.69,30650,20231214,143.07,184800,-59.69,20240221,37000,101.35,20240805,184800,-59.69,20240221,30650,143.07,20231214,0.90,N,065350,500,137 억,,2402460,N,N,43,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 160555 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 77500 3600 2 4.87 78142894900 1001728 81.03 79900 80600 75400 96000 51800 73900 78010.04 8.89 0 33975 79100 76500 72400 69800 65700 77800 71100 137 22100 500 51730 100 1 27483948 21300 169.96 10.23 12 3.64 456.00 7574.00 184800 20240221 -58.06 30650 20231214 152.85 184800 -58.06 20240221 37000 109.46 20240805 184800 -58.06 20240221 30650 152.85 20231214 0.95 N 065350 500 137 억 2443083 N N 4 N 00 N
3 20241203 150614 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 77500 3600 2 4.87 75867686300 972316 78.65 79900 80600 75400 96000 51800 73900 78029.26 8.89 0 31806 79100 76500 72400 69800 65700 77800 71100 137 22100 500 51730 100 1 27483948 21300 169.96 10.23 12 3.54 456.00 7574.00 184800 20240221 -58.06 30650 20231214 152.85 184800 -58.06 20240221 37000 109.46 20240805 184800 -58.06 20240221 30650 152.85 20231214 0.95 N 065350 500 137 억 2443083 N N 145 N 00 N
4 20241203 140600 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 77600 3700 2 5.01 70505554900 902817 73.03 79900 80600 75400 96000 51800 73900 78096.66 8.89 0 25688 79100 76500 72400 69800 65700 77800 71100 137 22100 500 51730 100 1 27483948 21328 170.18 10.25 12 3.28 456.00 7574.00 184800 20240221 -58.01 30650 20231214 153.18 184800 -58.01 20240221 37000 109.73 20240805 184800 -58.01 20240221 30650 153.18 20231214 0.95 N 065350 500 137 억 2443083 N N 145 N 00 N
5 20241203 130603 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 78400 4500 2 6.09 66782331100 854969 69.16 79900 80600 75400 96000 51800 73900 78112.51 8.89 0 25885 79100 76500 72400 69800 65700 77800 71100 137 22100 500 51730 100 1 27483948 21547 171.93 10.35 12 3.11 456.00 7574.00 184800 20240221 -57.58 30650 20231214 155.79 184800 -57.58 20240221 37000 111.89 20240805 184800 -57.58 20240221 30650 155.79 20231214 0.95 N 065350 500 137 억 2443083 N N 145 N 00 N
6 20241203 120617 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 78500 4600 2 6.22 61468762900 787577 63.71 79900 80600 75400 96000 51800 73900 78049.75 8.89 0 6407 79100 76500 72400 69800 65700 77800 71100 137 22100 500 51730 100 1 27483948 21575 172.15 10.36 12 2.87 456.00 7574.00 184800 20240221 -57.52 30650 20231214 156.12 184800 -57.52 20240221 37000 112.16 20240805 184800 -57.52 20240221 30650 156.12 20231214 0.95 N 065350 500 137 억 2443083 N N 145 N 00 N
7 20241203 110559 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 77100 3200 2 4.33 57424635500 735562 59.50 79900 80600 75400 96000 51800 73900 78071.01 8.89 0 -3650 79100 76500 72400 69800 65700 77800 71100 137 22100 500 51730 100 1 27483948 21190 169.08 10.18 12 2.68 456.00 7574.00 184800 20240221 -58.28 30650 20231214 151.55 184800 -58.28 20240221 37000 108.38 20240805 184800 -58.28 20240221 30650 151.55 20231214 0.95 N 065350 500 137 억 2443083 N N 145 N 00 N
8 20241203 100548 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 78700 4800 2 6.50 50430114600 646186 52.27 79900 80600 75400 96000 51800 73900 78044.92 8.89 0 199 79100 76500 72400 69800 65700 77800 71100 137 22100 500 51730 100 1 27483948 21630 172.59 10.39 12 2.35 456.00 7574.00 184800 20240221 -57.41 30650 20231214 156.77 184800 -57.41 20240221 37000 112.70 20240805 184800 -57.41 20240221 30650 156.77 20231214 0.95 N 065350 500 137 억 2443083 N N 145 N 00 N
9 20241203 090547 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 77900 4000 2 5.41 18511081000 235168 19.02 79900 80600 76900 96000 51800 73900 78721.32 8.89 0 -52048 79100 76500 72400 69800 65700 77800 71100 137 22100 500 51730 100 1 27483948 21410 170.83 10.29 12 0.86 456.00 7574.00 184800 20240221 -57.85 30650 20231214 154.16 184800 -57.85 20240221 37000 110.54 20240805 184800 -57.85 20240221 30650 154.16 20231214 0.95 N 065350 500 137 억 2443083 N N 145 N 00 N
10 20241202 160533 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 73900 8500 2 13.00 88991187100 1223714 286.72 69000 75000 68300 85000 45800 65400 72718.92 8.74 0 42516 70000 67700 65800 63500 61600 66750 62550 137 19600 500 45780 100 1 27483948 20311 162.06 9.76 12 4.45 456.00 7574.00 184800 20240221 -60.01 30650 20231214 141.11 184800 -60.01 20240221 37000 99.73 20240805 184800 -60.01 20240221 30650 141.11 20231214 0.90 N 065350 500 137 억 2402460 N N 145 N 00 N
11 20241202 150610 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 73600 8200 2 12.54 85722426800 1179349 276.32 69000 75000 68300 85000 45800 65400 72686.23 8.74 0 52085 70000 67700 65800 63500 61600 66750 62550 137 19600 500 45780 100 1 27483948 20228 161.40 9.72 12 4.29 456.00 7574.00 184800 20240221 -60.17 30650 20231214 140.13 184800 -60.17 20240221 37000 98.92 20240805 184800 -60.17 20240221 30650 140.13 20231214 0.90 N 065350 500 137 억 2402460 N N 43 N 00 N
12 20241202 140600 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 74500 9100 2 13.91 80227351400 1104894 258.88 69000 75000 68300 85000 45800 65400 72610.90 8.74 0 55222 70000 67700 65800 63500 61600 66750 62550 137 19600 500 45780 100 1 27483948 20476 163.38 9.84 12 4.02 456.00 7574.00 184800 20240221 -59.69 30650 20231214 143.07 184800 -59.69 20240221 37000 101.35 20240805 184800 -59.69 20240221 30650 143.07 20231214 0.90 N 065350 500 137 억 2402460 N N 43 N 00 N