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
064520/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
20241210,160552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1622,5,2,0.31,42990035,26616,70.19,1616,1639,1610,2100,1132,1617,1615.20,0.11,0,-1058,1727,1671,1643,1587,1559,1658,1574,112,483,500,1130,1,1,22351062,363,4.92,0.33,12,0.12,330.00,4848.00,4495,20240119,-63.92,1602,20241206,1.25,4495,-63.92,20240119,1602,1.25,20241206,4495,-63.92,20240119,1602,1.25,20241206,0.75,N,064520,500,111 억,,25253,N,N,0,N,00,N
20241210,150553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1627,10,2,0.62,27881043,17253,45.50,1616,1639,1610,2100,1132,1617,1616.01,0.11,0,-1057,1727,1671,1643,1587,1559,1658,1574,112,483,500,1130,1,1,22351062,364,4.93,0.34,12,0.08,330.00,4848.00,4495,20240119,-63.80,1602,20241206,1.56,4495,-63.80,20240119,1602,1.56,20241206,4495,-63.80,20240119,1602,1.56,20241206,0.75,N,064520,500,111 억,,25253,N,N,0,N,00,N
20241210,140553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1623,6,2,0.37,23938394,14824,39.09,1616,1639,1610,2100,1132,1617,1614.84,0.11,0,-728,1727,1671,1643,1587,1559,1658,1574,112,483,500,1130,1,1,22351062,363,4.92,0.33,12,0.07,330.00,4848.00,4495,20240119,-63.89,1602,20241206,1.31,4495,-63.89,20240119,1602,1.31,20241206,4495,-63.89,20240119,1602,1.31,20241206,0.75,N,064520,500,111 억,,25253,N,N,0,N,00,N
20241210,130552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1621,4,2,0.25,23596176,14613,38.53,1616,1639,1610,2100,1132,1617,1614.74,0.11,0,-605,1727,1671,1643,1587,1559,1658,1574,112,483,500,1130,1,1,22351062,362,4.91,0.33,12,0.07,330.00,4848.00,4495,20240119,-63.94,1602,20241206,1.19,4495,-63.94,20240119,1602,1.19,20241206,4495,-63.94,20240119,1602,1.19,20241206,0.75,N,064520,500,111 억,,25253,N,N,0,N,00,N
20241210,120553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1613,-4,5,-0.25,18022880,11169,29.45,1616,1639,1610,2100,1132,1617,1613.65,0.11,0,-430,1727,1671,1643,1587,1559,1658,1574,112,483,500,1130,1,1,22351062,361,4.89,0.33,12,0.05,330.00,4848.00,4495,20240119,-64.12,1602,20241206,0.69,4495,-64.12,20240119,1602,0.69,20241206,4495,-64.12,20240119,1602,0.69,20241206,0.75,N,064520,500,111 억,,25253,N,N,0,N,00,N
20241210,110551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1612,-5,5,-0.31,14838085,9193,24.24,1616,1639,1610,2100,1132,1617,1614.06,0.11,0,-133,1727,1671,1643,1587,1559,1658,1574,112,483,500,1130,1,1,22351062,360,4.88,0.33,12,0.04,330.00,4848.00,4495,20240119,-64.14,1602,20241206,0.62,4495,-64.14,20240119,1602,0.62,20241206,4495,-64.14,20240119,1602,0.62,20241206,0.75,N,064520,500,111 억,,25253,N,N,0,N,00,N
20241210,100552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1615,-2,5,-0.12,8582968,5323,14.04,1616,1639,1610,2100,1132,1617,1612.43,0.11,0,-162,1727,1671,1643,1587,1559,1658,1574,112,483,500,1130,1,1,22351062,361,4.89,0.33,12,0.02,330.00,4848.00,4495,20240119,-64.07,1602,20241206,0.81,4495,-64.07,20240119,1602,0.81,20241206,4495,-64.07,20240119,1602,0.81,20241206,0.75,N,064520,500,111 억,,25253,N,N,0,N,00,N
20241210,090556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1639,22,2,1.36,121675,75,0.20,1616,1639,1616,2100,1132,1617,1622.33,0.11,0,-20,1727,1671,1643,1587,1559,1658,1574,112,483,500,1130,1,1,22351062,366,4.97,0.34,12,0.00,330.00,4848.00,4495,20240119,-63.54,1602,20241206,2.31,4495,-63.54,20240119,1602,2.31,20241206,4495,-63.54,20240119,1602,2.31,20241206,0.75,N,064520,500,111 억,,25253,N,N,0,N,00,N
20241209,160550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1617,-83,5,-4.88,62111002,37919,147.04,1699,1699,1615,2210,1190,1700,1637.99,0.12,0,-697,1826,1762,1682,1618,1538,1723,1579,112,510,500,1190,1,1,22351062,361,4.90,0.33,12,0.17,330.00,4848.00,4495,20240119,-64.03,1602,20241206,0.94,4495,-64.03,20240119,1602,0.94,20241206,4495,-64.03,20240119,1602,0.94,20241206,0.75,N,064520,500,111 억,,25831,N,N,0,N,00,N
20241209,150553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1617,-83,5,-4.88,58440837,35651,138.25,1699,1699,1615,2210,1190,1700,1639.25,0.12,0,-500,1826,1762,1682,1618,1538,1723,1579,112,510,500,1190,1,1,22351062,361,4.90,0.33,12,0.16,330.00,4848.00,4495,20240119,-64.03,1602,20241206,0.94,4495,-64.03,20240119,1602,0.94,20241206,4495,-64.03,20240119,1602,0.94,20241206,0.75,N,064520,500,111 억,,25831,N,N,0,N,00,N
20241209,140552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1618,-82,5,-4.82,47427665,28846,111.86,1699,1699,1615,2210,1190,1700,1644.17,0.12,0,-351,1826,1762,1682,1618,1538,1723,1579,112,510,500,1190,1,1,22351062,362,4.90,0.33,12,0.13,330.00,4848.00,4495,20240119,-64.00,1602,20241206,1.00,4495,-64.00,20240119,1602,1.00,20241206,4495,-64.00,20240119,1602,1.00,20241206,0.75,N,064520,500,111 억,,25831,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 160552 57 100.00 KOSDAQ 일반전기전자 N N N N N 1622 5 2 0.31 42990035 26616 70.19 1616 1639 1610 2100 1132 1617 1615.20 0.11 0 -1058 1727 1671 1643 1587 1559 1658 1574 112 483 500 1130 1 1 22351062 363 4.92 0.33 12 0.12 330.00 4848.00 4495 20240119 -63.92 1602 20241206 1.25 4495 -63.92 20240119 1602 1.25 20241206 4495 -63.92 20240119 1602 1.25 20241206 0.75 N 064520 500 111 억 25253 N N 0 N 00 N
3 20241210 150553 57 100.00 KOSDAQ 일반전기전자 N N N N N 1627 10 2 0.62 27881043 17253 45.50 1616 1639 1610 2100 1132 1617 1616.01 0.11 0 -1057 1727 1671 1643 1587 1559 1658 1574 112 483 500 1130 1 1 22351062 364 4.93 0.34 12 0.08 330.00 4848.00 4495 20240119 -63.80 1602 20241206 1.56 4495 -63.80 20240119 1602 1.56 20241206 4495 -63.80 20240119 1602 1.56 20241206 0.75 N 064520 500 111 억 25253 N N 0 N 00 N
4 20241210 140553 57 100.00 KOSDAQ 일반전기전자 N N N N N 1623 6 2 0.37 23938394 14824 39.09 1616 1639 1610 2100 1132 1617 1614.84 0.11 0 -728 1727 1671 1643 1587 1559 1658 1574 112 483 500 1130 1 1 22351062 363 4.92 0.33 12 0.07 330.00 4848.00 4495 20240119 -63.89 1602 20241206 1.31 4495 -63.89 20240119 1602 1.31 20241206 4495 -63.89 20240119 1602 1.31 20241206 0.75 N 064520 500 111 억 25253 N N 0 N 00 N
5 20241210 130552 57 100.00 KOSDAQ 일반전기전자 N N N N N 1621 4 2 0.25 23596176 14613 38.53 1616 1639 1610 2100 1132 1617 1614.74 0.11 0 -605 1727 1671 1643 1587 1559 1658 1574 112 483 500 1130 1 1 22351062 362 4.91 0.33 12 0.07 330.00 4848.00 4495 20240119 -63.94 1602 20241206 1.19 4495 -63.94 20240119 1602 1.19 20241206 4495 -63.94 20240119 1602 1.19 20241206 0.75 N 064520 500 111 억 25253 N N 0 N 00 N
6 20241210 120553 57 100.00 KOSDAQ 일반전기전자 N N N N N 1613 -4 5 -0.25 18022880 11169 29.45 1616 1639 1610 2100 1132 1617 1613.65 0.11 0 -430 1727 1671 1643 1587 1559 1658 1574 112 483 500 1130 1 1 22351062 361 4.89 0.33 12 0.05 330.00 4848.00 4495 20240119 -64.12 1602 20241206 0.69 4495 -64.12 20240119 1602 0.69 20241206 4495 -64.12 20240119 1602 0.69 20241206 0.75 N 064520 500 111 억 25253 N N 0 N 00 N
7 20241210 110551 57 100.00 KOSDAQ 일반전기전자 N N N N N 1612 -5 5 -0.31 14838085 9193 24.24 1616 1639 1610 2100 1132 1617 1614.06 0.11 0 -133 1727 1671 1643 1587 1559 1658 1574 112 483 500 1130 1 1 22351062 360 4.88 0.33 12 0.04 330.00 4848.00 4495 20240119 -64.14 1602 20241206 0.62 4495 -64.14 20240119 1602 0.62 20241206 4495 -64.14 20240119 1602 0.62 20241206 0.75 N 064520 500 111 억 25253 N N 0 N 00 N
8 20241210 100552 57 100.00 KOSDAQ 일반전기전자 N N N N N 1615 -2 5 -0.12 8582968 5323 14.04 1616 1639 1610 2100 1132 1617 1612.43 0.11 0 -162 1727 1671 1643 1587 1559 1658 1574 112 483 500 1130 1 1 22351062 361 4.89 0.33 12 0.02 330.00 4848.00 4495 20240119 -64.07 1602 20241206 0.81 4495 -64.07 20240119 1602 0.81 20241206 4495 -64.07 20240119 1602 0.81 20241206 0.75 N 064520 500 111 억 25253 N N 0 N 00 N
9 20241210 090556 57 100.00 KOSDAQ 일반전기전자 N N N N N 1639 22 2 1.36 121675 75 0.20 1616 1639 1616 2100 1132 1617 1622.33 0.11 0 -20 1727 1671 1643 1587 1559 1658 1574 112 483 500 1130 1 1 22351062 366 4.97 0.34 12 0.00 330.00 4848.00 4495 20240119 -63.54 1602 20241206 2.31 4495 -63.54 20240119 1602 2.31 20241206 4495 -63.54 20240119 1602 2.31 20241206 0.75 N 064520 500 111 억 25253 N N 0 N 00 N
10 20241209 160550 57 100.00 KOSDAQ 일반전기전자 N N N N N 1617 -83 5 -4.88 62111002 37919 147.04 1699 1699 1615 2210 1190 1700 1637.99 0.12 0 -697 1826 1762 1682 1618 1538 1723 1579 112 510 500 1190 1 1 22351062 361 4.90 0.33 12 0.17 330.00 4848.00 4495 20240119 -64.03 1602 20241206 0.94 4495 -64.03 20240119 1602 0.94 20241206 4495 -64.03 20240119 1602 0.94 20241206 0.75 N 064520 500 111 억 25831 N N 0 N 00 N
11 20241209 150553 57 100.00 KOSDAQ 일반전기전자 N N N N N 1617 -83 5 -4.88 58440837 35651 138.25 1699 1699 1615 2210 1190 1700 1639.25 0.12 0 -500 1826 1762 1682 1618 1538 1723 1579 112 510 500 1190 1 1 22351062 361 4.90 0.33 12 0.16 330.00 4848.00 4495 20240119 -64.03 1602 20241206 0.94 4495 -64.03 20240119 1602 0.94 20241206 4495 -64.03 20240119 1602 0.94 20241206 0.75 N 064520 500 111 억 25831 N N 0 N 00 N
12 20241209 140552 57 100.00 KOSDAQ 일반전기전자 N N N N N 1618 -82 5 -4.82 47427665 28846 111.86 1699 1699 1615 2210 1190 1700 1644.17 0.12 0 -351 1826 1762 1682 1618 1538 1723 1579 112 510 500 1190 1 1 22351062 362 4.90 0.33 12 0.13 330.00 4848.00 4495 20240119 -64.00 1602 20241206 1.00 4495 -64.00 20240119 1602 1.00 20241206 4495 -64.00 20240119 1602 1.00 20241206 0.75 N 064520 500 111 억 25831 N N 0 N 00 N