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
065570/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
20241210,160557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1599,147,2,10.12,377341462,259565,263.24,1443,1599,1396,1887,1017,1452,1453.66,0.88,0,67497,1560,1506,1428,1374,1296,1533,1401,80,435,500,980,1,1,15924631,255,-1.21,0.58,12,1.63,-1317.00,2738.00,4070,20240109,-60.71,1316,20241206,21.50,4070,-60.71,20240109,1316,21.50,20241206,4070,-60.71,20240109,1316,21.50,20241206,0.17,N,065570,500,79 억,,140371,N,N,0,N,00,N
20241210,150559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1576,124,2,8.54,364999574,251794,255.36,1443,1590,1396,1887,1017,1452,1449.60,0.88,0,66440,1560,1506,1428,1374,1296,1533,1401,80,435,500,980,1,1,15924631,251,-1.20,0.58,12,1.58,-1317.00,2738.00,4070,20240109,-61.28,1316,20241206,19.76,4070,-61.28,20240109,1316,19.76,20241206,4070,-61.28,20240109,1316,19.76,20241206,0.17,N,065570,500,79 억,,140371,N,N,0,N,00,N
20241210,140559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1587,135,2,9.30,338503244,234902,238.23,1443,1590,1396,1887,1017,1452,1441.04,0.88,0,61781,1560,1506,1428,1374,1296,1533,1401,80,435,500,980,1,1,15924631,253,-1.21,0.58,12,1.48,-1317.00,2738.00,4070,20240109,-61.01,1316,20241206,20.59,4070,-61.01,20240109,1316,20.59,20241206,4070,-61.01,20240109,1316,20.59,20241206,0.17,N,065570,500,79 억,,140371,N,N,0,N,00,N
20241210,130557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1493,41,2,2.82,288147385,201829,204.68,1443,1494,1396,1887,1017,1452,1427.68,0.88,0,46823,1560,1506,1428,1374,1296,1533,1401,80,435,500,980,1,1,15924631,238,-1.13,0.55,12,1.27,-1317.00,2738.00,4070,20240109,-63.32,1316,20241206,13.45,4070,-63.32,20240109,1316,13.45,20241206,4070,-63.32,20240109,1316,13.45,20241206,0.17,N,065570,500,79 억,,140371,N,N,0,N,00,N
20241210,120558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1470,18,2,1.24,268856455,188751,191.42,1443,1494,1396,1887,1017,1452,1424.40,0.88,0,40943,1560,1506,1428,1374,1296,1533,1401,80,435,500,980,1,1,15924631,234,-1.12,0.54,12,1.19,-1317.00,2738.00,4070,20240109,-63.88,1316,20241206,11.70,4070,-63.88,20240109,1316,11.70,20241206,4070,-63.88,20240109,1316,11.70,20241206,0.17,N,065570,500,79 억,,140371,N,N,0,N,00,N
20241210,110557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1440,-12,5,-0.83,228873119,161339,163.62,1443,1494,1396,1887,1017,1452,1418.59,0.88,0,26654,1560,1506,1428,1374,1296,1533,1401,80,435,500,980,1,1,15924631,229,-1.09,0.53,12,1.01,-1317.00,2738.00,4070,20240109,-64.62,1316,20241206,9.42,4070,-64.62,20240109,1316,9.42,20241206,4070,-64.62,20240109,1316,9.42,20241206,0.17,N,065570,500,79 억,,140371,N,N,0,N,00,N
20241210,100558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1437,-15,5,-1.03,133302789,93663,94.99,1443,1494,1400,1887,1017,1452,1423.22,0.88,0,24112,1560,1506,1428,1374,1296,1533,1401,80,435,500,980,1,1,15924631,229,-1.09,0.52,12,0.59,-1317.00,2738.00,4070,20240109,-64.69,1316,20241206,9.19,4070,-64.69,20240109,1316,9.19,20241206,4070,-64.69,20240109,1316,9.19,20241206,0.17,N,065570,500,79 억,,140371,N,N,0,N,00,N
20241210,090601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1447,-5,5,-0.34,1126521,770,0.78,1443,1494,1443,1887,1017,1452,1463.01,0.88,0,-59,1560,1506,1428,1374,1296,1533,1401,80,435,500,980,1,1,15924631,230,-1.10,0.53,12,0.00,-1317.00,2738.00,4070,20240109,-64.45,1316,20241206,9.95,4070,-64.45,20240109,1316,9.95,20241206,4070,-64.45,20240109,1316,9.95,20241206,0.17,N,065570,500,79 억,,140371,N,N,0,N,00,N
20241209,160555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1452,64,2,4.61,138570094,98489,86.78,1389,1482,1350,1804,972,1388,1406.89,0.87,0,2302,1557,1472,1394,1309,1231,1433,1270,80,416,500,940,1,1,15924631,231,-1.10,0.53,12,0.62,-1317.00,2738.00,4070,20240109,-64.32,1316,20241206,10.33,4070,-64.32,20240109,1316,10.33,20241206,4070,-64.32,20240109,1316,10.33,20241206,0.19,N,065570,500,79 억,,138008,N,N,0,N,00,N
20241209,150558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1443,55,2,3.96,129524812,92227,81.26,1389,1482,1350,1804,972,1388,1404.41,0.87,0,1797,1557,1472,1394,1309,1231,1433,1270,80,416,500,940,1,1,15924631,230,-1.10,0.53,12,0.58,-1317.00,2738.00,4070,20240109,-64.55,1316,20241206,9.65,4070,-64.55,20240109,1316,9.65,20241206,4070,-64.55,20240109,1316,9.65,20241206,0.19,N,065570,500,79 억,,138008,N,N,0,N,00,N
20241209,140557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1445,57,2,4.11,117542550,83914,73.94,1389,1482,1350,1804,972,1388,1400.75,0.87,0,1818,1557,1472,1394,1309,1231,1433,1270,80,416,500,940,1,1,15924631,230,-1.10,0.53,12,0.53,-1317.00,2738.00,4070,20240109,-64.50,1316,20241206,9.80,4070,-64.50,20240109,1316,9.80,20241206,4070,-64.50,20240109,1316,9.80,20241206,0.19,N,065570,500,79 억,,138008,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 160557 57 100.00 KOSDAQ 일반전기전자 N N N N N 1599 147 2 10.12 377341462 259565 263.24 1443 1599 1396 1887 1017 1452 1453.66 0.88 0 67497 1560 1506 1428 1374 1296 1533 1401 80 435 500 980 1 1 15924631 255 -1.21 0.58 12 1.63 -1317.00 2738.00 4070 20240109 -60.71 1316 20241206 21.50 4070 -60.71 20240109 1316 21.50 20241206 4070 -60.71 20240109 1316 21.50 20241206 0.17 N 065570 500 79 억 140371 N N 0 N 00 N
3 20241210 150559 57 100.00 KOSDAQ 일반전기전자 N N N N N 1576 124 2 8.54 364999574 251794 255.36 1443 1590 1396 1887 1017 1452 1449.60 0.88 0 66440 1560 1506 1428 1374 1296 1533 1401 80 435 500 980 1 1 15924631 251 -1.20 0.58 12 1.58 -1317.00 2738.00 4070 20240109 -61.28 1316 20241206 19.76 4070 -61.28 20240109 1316 19.76 20241206 4070 -61.28 20240109 1316 19.76 20241206 0.17 N 065570 500 79 억 140371 N N 0 N 00 N
4 20241210 140559 57 100.00 KOSDAQ 일반전기전자 N N N N N 1587 135 2 9.30 338503244 234902 238.23 1443 1590 1396 1887 1017 1452 1441.04 0.88 0 61781 1560 1506 1428 1374 1296 1533 1401 80 435 500 980 1 1 15924631 253 -1.21 0.58 12 1.48 -1317.00 2738.00 4070 20240109 -61.01 1316 20241206 20.59 4070 -61.01 20240109 1316 20.59 20241206 4070 -61.01 20240109 1316 20.59 20241206 0.17 N 065570 500 79 억 140371 N N 0 N 00 N
5 20241210 130557 57 100.00 KOSDAQ 일반전기전자 N N N N N 1493 41 2 2.82 288147385 201829 204.68 1443 1494 1396 1887 1017 1452 1427.68 0.88 0 46823 1560 1506 1428 1374 1296 1533 1401 80 435 500 980 1 1 15924631 238 -1.13 0.55 12 1.27 -1317.00 2738.00 4070 20240109 -63.32 1316 20241206 13.45 4070 -63.32 20240109 1316 13.45 20241206 4070 -63.32 20240109 1316 13.45 20241206 0.17 N 065570 500 79 억 140371 N N 0 N 00 N
6 20241210 120558 57 100.00 KOSDAQ 일반전기전자 N N N N N 1470 18 2 1.24 268856455 188751 191.42 1443 1494 1396 1887 1017 1452 1424.40 0.88 0 40943 1560 1506 1428 1374 1296 1533 1401 80 435 500 980 1 1 15924631 234 -1.12 0.54 12 1.19 -1317.00 2738.00 4070 20240109 -63.88 1316 20241206 11.70 4070 -63.88 20240109 1316 11.70 20241206 4070 -63.88 20240109 1316 11.70 20241206 0.17 N 065570 500 79 억 140371 N N 0 N 00 N
7 20241210 110557 57 100.00 KOSDAQ 일반전기전자 N N N N N 1440 -12 5 -0.83 228873119 161339 163.62 1443 1494 1396 1887 1017 1452 1418.59 0.88 0 26654 1560 1506 1428 1374 1296 1533 1401 80 435 500 980 1 1 15924631 229 -1.09 0.53 12 1.01 -1317.00 2738.00 4070 20240109 -64.62 1316 20241206 9.42 4070 -64.62 20240109 1316 9.42 20241206 4070 -64.62 20240109 1316 9.42 20241206 0.17 N 065570 500 79 억 140371 N N 0 N 00 N
8 20241210 100558 57 100.00 KOSDAQ 일반전기전자 N N N N N 1437 -15 5 -1.03 133302789 93663 94.99 1443 1494 1400 1887 1017 1452 1423.22 0.88 0 24112 1560 1506 1428 1374 1296 1533 1401 80 435 500 980 1 1 15924631 229 -1.09 0.52 12 0.59 -1317.00 2738.00 4070 20240109 -64.69 1316 20241206 9.19 4070 -64.69 20240109 1316 9.19 20241206 4070 -64.69 20240109 1316 9.19 20241206 0.17 N 065570 500 79 억 140371 N N 0 N 00 N
9 20241210 090601 57 100.00 KOSDAQ 일반전기전자 N N N N N 1447 -5 5 -0.34 1126521 770 0.78 1443 1494 1443 1887 1017 1452 1463.01 0.88 0 -59 1560 1506 1428 1374 1296 1533 1401 80 435 500 980 1 1 15924631 230 -1.10 0.53 12 0.00 -1317.00 2738.00 4070 20240109 -64.45 1316 20241206 9.95 4070 -64.45 20240109 1316 9.95 20241206 4070 -64.45 20240109 1316 9.95 20241206 0.17 N 065570 500 79 억 140371 N N 0 N 00 N
10 20241209 160555 57 100.00 KOSDAQ 일반전기전자 N N N N N 1452 64 2 4.61 138570094 98489 86.78 1389 1482 1350 1804 972 1388 1406.89 0.87 0 2302 1557 1472 1394 1309 1231 1433 1270 80 416 500 940 1 1 15924631 231 -1.10 0.53 12 0.62 -1317.00 2738.00 4070 20240109 -64.32 1316 20241206 10.33 4070 -64.32 20240109 1316 10.33 20241206 4070 -64.32 20240109 1316 10.33 20241206 0.19 N 065570 500 79 억 138008 N N 0 N 00 N
11 20241209 150558 57 100.00 KOSDAQ 일반전기전자 N N N N N 1443 55 2 3.96 129524812 92227 81.26 1389 1482 1350 1804 972 1388 1404.41 0.87 0 1797 1557 1472 1394 1309 1231 1433 1270 80 416 500 940 1 1 15924631 230 -1.10 0.53 12 0.58 -1317.00 2738.00 4070 20240109 -64.55 1316 20241206 9.65 4070 -64.55 20240109 1316 9.65 20241206 4070 -64.55 20240109 1316 9.65 20241206 0.19 N 065570 500 79 억 138008 N N 0 N 00 N
12 20241209 140557 57 100.00 KOSDAQ 일반전기전자 N N N N N 1445 57 2 4.11 117542550 83914 73.94 1389 1482 1350 1804 972 1388 1400.75 0.87 0 1818 1557 1472 1394 1309 1231 1433 1270 80 416 500 940 1 1 15924631 230 -1.10 0.53 12 0.53 -1317.00 2738.00 4070 20240109 -64.50 1316 20241206 9.80 4070 -64.50 20240109 1316 9.80 20241206 4070 -64.50 20240109 1316 9.80 20241206 0.19 N 065570 500 79 억 138008 N N 0 N 00 N