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
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
20241210,160555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,79600,8800,2,12.43,31469386700,417119,89.02,71500,79600,71500,92000,49600,70800,75416.23,8.90,0,72230,80600,75700,72900,68000,65200,74300,66600,137,21200,500,49560,100,1,27483948,21877,174.56,10.51,12,1.52,456.00,7574.00,184800,20240221,-56.93,30650,20231214,159.71,184800,-56.93,20240221,37000,115.14,20240805,184800,-56.93,20240221,30650,159.71,20231214,0.93,N,065350,500,137 억,,2446270,N,N,38,N,00,N
20241210,150556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,76500,5700,2,8.05,22678286200,305051,65.10,71500,76500,71500,92000,49600,70800,74343.30,8.90,0,60534,80600,75700,72900,68000,65200,74300,66600,137,21200,500,49560,100,1,27483948,21025,167.76,10.10,12,1.11,456.00,7574.00,184800,20240221,-58.60,30650,20231214,149.59,184800,-58.60,20240221,37000,106.76,20240805,184800,-58.60,20240221,30650,149.59,20231214,0.93,N,065350,500,137 억,,2446270,N,N,15,N,00,N
20241210,140556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,74100,3300,2,4.66,18280145600,246616,52.63,71500,75300,71500,92000,49600,70800,74124.73,8.90,0,48380,80600,75700,72900,68000,65200,74300,66600,137,21200,500,49560,100,1,27483948,20366,162.50,9.78,12,0.90,456.00,7574.00,184800,20240221,-59.90,30650,20231214,141.76,184800,-59.90,20240221,37000,100.27,20240805,184800,-59.90,20240221,30650,141.76,20231214,0.93,N,065350,500,137 억,,2446270,N,N,15,N,00,N
20241210,130555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,74300,3500,2,4.94,17478432800,235791,50.32,71500,75300,71500,92000,49600,70800,74127.65,8.90,0,45402,80600,75700,72900,68000,65200,74300,66600,137,21200,500,49560,100,1,27483948,20421,162.94,9.81,12,0.86,456.00,7574.00,184800,20240221,-59.79,30650,20231214,142.41,184800,-59.79,20240221,37000,100.81,20240805,184800,-59.79,20240221,30650,142.41,20231214,0.93,N,065350,500,137 억,,2446270,N,N,15,N,00,N
20241210,120556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,74500,3700,2,5.23,15542998000,209640,44.74,71500,75300,71500,92000,49600,70800,74142.33,8.90,0,44875,80600,75700,72900,68000,65200,74300,66600,137,21200,500,49560,100,1,27483948,20476,163.38,9.84,12,0.76,456.00,7574.00,184800,20240221,-59.69,30650,20231214,143.07,184800,-59.69,20240221,37000,101.35,20240805,184800,-59.69,20240221,30650,143.07,20231214,0.93,N,065350,500,137 억,,2446270,N,N,15,N,00,N
20241210,110555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,73600,2800,2,3.95,14161020700,190966,40.75,71500,75300,71500,92000,49600,70800,74155.72,8.90,0,42454,80600,75700,72900,68000,65200,74300,66600,137,21200,500,49560,100,1,27483948,20228,161.40,9.72,12,0.69,456.00,7574.00,184800,20240221,-60.17,30650,20231214,140.13,184800,-60.17,20240221,37000,98.92,20240805,184800,-60.17,20240221,30650,140.13,20231214,0.93,N,065350,500,137 억,,2446270,N,N,15,N,00,N
20241210,100555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,74000,3200,2,4.52,11563883100,155946,33.28,71500,75300,71500,92000,49600,70800,74154.41,8.90,0,42082,80600,75700,72900,68000,65200,74300,66600,137,21200,500,49560,100,1,27483948,20338,162.28,9.77,12,0.57,456.00,7574.00,184800,20240221,-59.96,30650,20231214,141.44,184800,-59.96,20240221,37000,100.00,20240805,184800,-59.96,20240221,30650,141.44,20231214,0.93,N,065350,500,137 억,,2446270,N,N,15,N,00,N
20241210,090559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,73500,2700,2,3.81,2534178500,34671,7.40,71500,75000,71500,92000,49600,70800,73096.14,8.90,0,3570,80600,75700,72900,68000,65200,74300,66600,137,21200,500,49560,100,1,27483948,20201,161.18,9.70,12,0.13,456.00,7574.00,184800,20240221,-60.23,30650,20231214,139.80,184800,-60.23,20240221,37000,98.65,20240805,184800,-60.23,20240221,30650,139.80,20231214,0.93,N,065350,500,137 억,,2446270,N,N,15,N,00,N
20241209,160553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,70800,-3800,5,-5.09,34263650200,462009,72.24,74600,77800,70100,96900,52300,74600,74168.62,8.76,0,39147,82066,78332,75666,71932,69266,80200,73800,137,22300,500,52220,100,1,27483948,19459,155.26,9.35,12,1.68,456.00,7574.00,184800,20240221,-61.69,30650,20231214,131.00,184800,-61.69,20240221,37000,91.35,20240805,184800,-61.69,20240221,30650,131.00,20231214,1.03,N,065350,500,137 억,,2407005,N,N,15,N,00,N
20241209,150556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,70700,-3900,5,-5.23,32238768100,433390,67.77,74600,77800,70100,96900,52300,74600,74386.98,8.76,0,26231,82066,78332,75666,71932,69266,80200,73800,137,22300,500,52220,100,1,27483948,19431,155.04,9.33,12,1.58,456.00,7574.00,184800,20240221,-61.74,30650,20231214,130.67,184800,-61.74,20240221,37000,91.08,20240805,184800,-61.74,20240221,30650,130.67,20231214,1.03,N,065350,500,137 억,,2407005,N,N,35,N,00,N
20241209,140555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,72800,-1800,5,-2.41,27064192300,360904,56.43,74600,77800,71800,96900,52300,74600,74991.00,8.76,0,5460,82066,78332,75666,71932,69266,80200,73800,137,22300,500,52220,100,1,27483948,20008,159.65,9.61,12,1.31,456.00,7574.00,184800,20240221,-60.61,30650,20231214,137.52,184800,-60.61,20240221,37000,96.76,20240805,184800,-60.61,20240221,30650,137.52,20231214,1.03,N,065350,500,137 억,,2407005,N,N,35,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 160555 57 100.00 KOSDAQ 일반전기전자 N N N N N 79600 8800 2 12.43 31469386700 417119 89.02 71500 79600 71500 92000 49600 70800 75416.23 8.90 0 72230 80600 75700 72900 68000 65200 74300 66600 137 21200 500 49560 100 1 27483948 21877 174.56 10.51 12 1.52 456.00 7574.00 184800 20240221 -56.93 30650 20231214 159.71 184800 -56.93 20240221 37000 115.14 20240805 184800 -56.93 20240221 30650 159.71 20231214 0.93 N 065350 500 137 억 2446270 N N 38 N 00 N
3 20241210 150556 57 100.00 KOSDAQ 일반전기전자 N N N N N 76500 5700 2 8.05 22678286200 305051 65.10 71500 76500 71500 92000 49600 70800 74343.30 8.90 0 60534 80600 75700 72900 68000 65200 74300 66600 137 21200 500 49560 100 1 27483948 21025 167.76 10.10 12 1.11 456.00 7574.00 184800 20240221 -58.60 30650 20231214 149.59 184800 -58.60 20240221 37000 106.76 20240805 184800 -58.60 20240221 30650 149.59 20231214 0.93 N 065350 500 137 억 2446270 N N 15 N 00 N
4 20241210 140556 57 100.00 KOSDAQ 일반전기전자 N N N N N 74100 3300 2 4.66 18280145600 246616 52.63 71500 75300 71500 92000 49600 70800 74124.73 8.90 0 48380 80600 75700 72900 68000 65200 74300 66600 137 21200 500 49560 100 1 27483948 20366 162.50 9.78 12 0.90 456.00 7574.00 184800 20240221 -59.90 30650 20231214 141.76 184800 -59.90 20240221 37000 100.27 20240805 184800 -59.90 20240221 30650 141.76 20231214 0.93 N 065350 500 137 억 2446270 N N 15 N 00 N
5 20241210 130555 57 100.00 KOSDAQ 일반전기전자 N N N N N 74300 3500 2 4.94 17478432800 235791 50.32 71500 75300 71500 92000 49600 70800 74127.65 8.90 0 45402 80600 75700 72900 68000 65200 74300 66600 137 21200 500 49560 100 1 27483948 20421 162.94 9.81 12 0.86 456.00 7574.00 184800 20240221 -59.79 30650 20231214 142.41 184800 -59.79 20240221 37000 100.81 20240805 184800 -59.79 20240221 30650 142.41 20231214 0.93 N 065350 500 137 억 2446270 N N 15 N 00 N
6 20241210 120556 57 100.00 KOSDAQ 일반전기전자 N N N N N 74500 3700 2 5.23 15542998000 209640 44.74 71500 75300 71500 92000 49600 70800 74142.33 8.90 0 44875 80600 75700 72900 68000 65200 74300 66600 137 21200 500 49560 100 1 27483948 20476 163.38 9.84 12 0.76 456.00 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 0.93 N 065350 500 137 억 2446270 N N 15 N 00 N
7 20241210 110555 57 100.00 KOSDAQ 일반전기전자 N N N N N 73600 2800 2 3.95 14161020700 190966 40.75 71500 75300 71500 92000 49600 70800 74155.72 8.90 0 42454 80600 75700 72900 68000 65200 74300 66600 137 21200 500 49560 100 1 27483948 20228 161.40 9.72 12 0.69 456.00 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 0.93 N 065350 500 137 억 2446270 N N 15 N 00 N
8 20241210 100555 57 100.00 KOSDAQ 일반전기전자 N N N N N 74000 3200 2 4.52 11563883100 155946 33.28 71500 75300 71500 92000 49600 70800 74154.41 8.90 0 42082 80600 75700 72900 68000 65200 74300 66600 137 21200 500 49560 100 1 27483948 20338 162.28 9.77 12 0.57 456.00 7574.00 184800 20240221 -59.96 30650 20231214 141.44 184800 -59.96 20240221 37000 100.00 20240805 184800 -59.96 20240221 30650 141.44 20231214 0.93 N 065350 500 137 억 2446270 N N 15 N 00 N
9 20241210 090559 57 100.00 KOSDAQ 일반전기전자 N N N N N 73500 2700 2 3.81 2534178500 34671 7.40 71500 75000 71500 92000 49600 70800 73096.14 8.90 0 3570 80600 75700 72900 68000 65200 74300 66600 137 21200 500 49560 100 1 27483948 20201 161.18 9.70 12 0.13 456.00 7574.00 184800 20240221 -60.23 30650 20231214 139.80 184800 -60.23 20240221 37000 98.65 20240805 184800 -60.23 20240221 30650 139.80 20231214 0.93 N 065350 500 137 억 2446270 N N 15 N 00 N
10 20241209 160553 57 100.00 KOSDAQ 일반전기전자 N N N N N 70800 -3800 5 -5.09 34263650200 462009 72.24 74600 77800 70100 96900 52300 74600 74168.62 8.76 0 39147 82066 78332 75666 71932 69266 80200 73800 137 22300 500 52220 100 1 27483948 19459 155.26 9.35 12 1.68 456.00 7574.00 184800 20240221 -61.69 30650 20231214 131.00 184800 -61.69 20240221 37000 91.35 20240805 184800 -61.69 20240221 30650 131.00 20231214 1.03 N 065350 500 137 억 2407005 N N 15 N 00 N
11 20241209 150556 57 100.00 KOSDAQ 일반전기전자 N N N N N 70700 -3900 5 -5.23 32238768100 433390 67.77 74600 77800 70100 96900 52300 74600 74386.98 8.76 0 26231 82066 78332 75666 71932 69266 80200 73800 137 22300 500 52220 100 1 27483948 19431 155.04 9.33 12 1.58 456.00 7574.00 184800 20240221 -61.74 30650 20231214 130.67 184800 -61.74 20240221 37000 91.08 20240805 184800 -61.74 20240221 30650 130.67 20231214 1.03 N 065350 500 137 억 2407005 N N 35 N 00 N
12 20241209 140555 57 100.00 KOSDAQ 일반전기전자 N N N N N 72800 -1800 5 -2.41 27064192300 360904 56.43 74600 77800 71800 96900 52300 74600 74991.00 8.76 0 5460 82066 78332 75666 71932 69266 80200 73800 137 22300 500 52220 100 1 27483948 20008 159.65 9.61 12 1.31 456.00 7574.00 184800 20240221 -60.61 30650 20231214 137.52 184800 -60.61 20240221 37000 96.76 20240805 184800 -60.61 20240221 30650 137.52 20231214 1.03 N 065350 500 137 억 2407005 N N 35 N 00 N