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
065680/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
20241210,160558,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12570,560,2,4.66,198174770,15957,71.09,12010,12650,12010,15610,8410,12010,12419.33,4.23,0,6135,12543,12276,12143,11876,11743,12210,11810,50,3600,500,8640,10,1,9530000,1198,21.45,0.49,12,0.17,586.00,25902.00,22100,20240404,-43.12,11800,20240805,6.53,22100,-43.12,20240404,11800,6.53,20240805,22100,-43.12,20240404,11800,6.53,20240805,3.06,N,065680,500,49 억,,402855,N,N,0,N,00,N
20241210,150600,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12580,570,2,4.75,188384000,15178,67.62,12010,12650,12010,15610,8410,12010,12411.67,4.23,0,6687,12543,12276,12143,11876,11743,12210,11810,50,3600,500,8640,10,1,9530000,1199,21.47,0.49,12,0.16,586.00,25902.00,22100,20240404,-43.08,11800,20240805,6.61,22100,-43.08,20240404,11800,6.61,20240805,22100,-43.08,20240404,11800,6.61,20240805,3.06,N,065680,500,49 억,,402855,N,N,0,N,00,N
20241210,140559,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12580,570,2,4.75,132587540,10718,47.75,12010,12650,12010,15610,8410,12010,12370.58,4.23,0,4182,12543,12276,12143,11876,11743,12210,11810,50,3600,500,8640,10,1,9530000,1199,21.47,0.49,12,0.11,586.00,25902.00,22100,20240404,-43.08,11800,20240805,6.61,22100,-43.08,20240404,11800,6.61,20240805,22100,-43.08,20240404,11800,6.61,20240805,3.06,N,065680,500,49 억,,402855,N,N,0,N,00,N
20241210,130558,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12400,390,2,3.25,113192360,9172,40.86,12010,12530,12010,15610,8410,12010,12341.11,4.23,0,4070,12543,12276,12143,11876,11743,12210,11810,50,3600,500,8640,10,1,9530000,1182,21.16,0.48,12,0.10,586.00,25902.00,22100,20240404,-43.89,11800,20240805,5.08,22100,-43.89,20240404,11800,5.08,20240805,22100,-43.89,20240404,11800,5.08,20240805,3.06,N,065680,500,49 억,,402855,N,N,0,N,00,N
20241210,120559,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12420,410,2,3.41,104065660,8437,37.59,12010,12530,12010,15610,8410,12010,12334.48,4.23,0,3929,12543,12276,12143,11876,11743,12210,11810,50,3600,500,8640,10,1,9530000,1184,21.19,0.48,12,0.09,586.00,25902.00,22100,20240404,-43.80,11800,20240805,5.25,22100,-43.80,20240404,11800,5.25,20240805,22100,-43.80,20240404,11800,5.25,20240805,3.06,N,065680,500,49 억,,402855,N,N,0,N,00,N
20241210,110558,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12360,350,2,2.91,66553610,5425,24.17,12010,12440,12010,15610,8410,12010,12267.99,4.23,0,1618,12543,12276,12143,11876,11743,12210,11810,50,3600,500,8640,10,1,9530000,1178,21.09,0.48,12,0.06,586.00,25902.00,22100,20240404,-44.07,11800,20240805,4.75,22100,-44.07,20240404,11800,4.75,20240805,22100,-44.07,20240404,11800,4.75,20240805,3.06,N,065680,500,49 억,,402855,N,N,0,N,00,N
20241210,100558,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12330,320,2,2.66,42833230,3490,15.55,12010,12440,12010,15610,8410,12010,12273.21,4.23,0,1149,12543,12276,12143,11876,11743,12210,11810,50,3600,500,8640,10,1,9530000,1175,21.04,0.48,12,0.04,586.00,25902.00,22100,20240404,-44.21,11800,20240805,4.49,22100,-44.21,20240404,11800,4.49,20240805,22100,-44.21,20240404,11800,4.49,20240805,3.06,N,065680,500,49 억,,402855,N,N,0,N,00,N
20241210,090602,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12180,170,2,1.42,1345420,112,0.50,12010,12180,12010,15610,8410,12010,12012.70,4.23,0,0,12543,12276,12143,11876,11743,12210,11810,50,3600,500,8640,10,1,9530000,1161,20.78,0.47,12,0.00,586.00,25902.00,22100,20240404,-44.89,11800,20240805,3.22,22100,-44.89,20240404,11800,3.22,20240805,22100,-44.89,20240404,11800,3.22,20240805,3.06,N,065680,500,49 억,,402855,N,N,0,N,00,N
20241209,160556,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12010,-780,5,-6.10,271568780,22231,121.90,12400,12410,12010,16620,8960,12790,12216.15,4.27,0,-4398,13510,13150,12830,12470,12150,12990,12310,50,3830,500,9200,10,1,9530000,1145,20.49,0.46,12,0.23,586.00,25902.00,22100,20240404,-45.66,11800,20240805,1.78,22100,-45.66,20240404,11800,1.78,20240805,22100,-45.66,20240404,11800,1.78,20240805,3.11,N,065680,500,49 억,,407254,N,N,0,N,00,N
20241209,150559,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12170,-620,5,-4.85,239161930,19536,107.12,12400,12410,12080,16620,8960,12790,12242.11,4.27,0,-3862,13510,13150,12830,12470,12150,12990,12310,50,3830,500,9200,10,1,9530000,1160,20.77,0.47,12,0.20,586.00,25902.00,22100,20240404,-44.93,11800,20240805,3.14,22100,-44.93,20240404,11800,3.14,20240805,22100,-44.93,20240404,11800,3.14,20240805,3.11,N,065680,500,49 억,,407254,N,N,0,N,00,N
20241209,140558,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12250,-540,5,-4.22,199137430,16244,89.07,12400,12410,12160,16620,8960,12790,12259.14,4.27,0,-2913,13510,13150,12830,12470,12150,12990,12310,50,3830,500,9200,10,1,9530000,1167,20.90,0.47,12,0.17,586.00,25902.00,22100,20240404,-44.57,11800,20240805,3.81,22100,-44.57,20240404,11800,3.81,20240805,22100,-44.57,20240404,11800,3.81,20240805,3.11,N,065680,500,49 억,,407254,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 160558 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12570 560 2 4.66 198174770 15957 71.09 12010 12650 12010 15610 8410 12010 12419.33 4.23 0 6135 12543 12276 12143 11876 11743 12210 11810 50 3600 500 8640 10 1 9530000 1198 21.45 0.49 12 0.17 586.00 25902.00 22100 20240404 -43.12 11800 20240805 6.53 22100 -43.12 20240404 11800 6.53 20240805 22100 -43.12 20240404 11800 6.53 20240805 3.06 N 065680 500 49 억 402855 N N 0 N 00 N
3 20241210 150600 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12580 570 2 4.75 188384000 15178 67.62 12010 12650 12010 15610 8410 12010 12411.67 4.23 0 6687 12543 12276 12143 11876 11743 12210 11810 50 3600 500 8640 10 1 9530000 1199 21.47 0.49 12 0.16 586.00 25902.00 22100 20240404 -43.08 11800 20240805 6.61 22100 -43.08 20240404 11800 6.61 20240805 22100 -43.08 20240404 11800 6.61 20240805 3.06 N 065680 500 49 억 402855 N N 0 N 00 N
4 20241210 140559 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12580 570 2 4.75 132587540 10718 47.75 12010 12650 12010 15610 8410 12010 12370.58 4.23 0 4182 12543 12276 12143 11876 11743 12210 11810 50 3600 500 8640 10 1 9530000 1199 21.47 0.49 12 0.11 586.00 25902.00 22100 20240404 -43.08 11800 20240805 6.61 22100 -43.08 20240404 11800 6.61 20240805 22100 -43.08 20240404 11800 6.61 20240805 3.06 N 065680 500 49 억 402855 N N 0 N 00 N
5 20241210 130558 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12400 390 2 3.25 113192360 9172 40.86 12010 12530 12010 15610 8410 12010 12341.11 4.23 0 4070 12543 12276 12143 11876 11743 12210 11810 50 3600 500 8640 10 1 9530000 1182 21.16 0.48 12 0.10 586.00 25902.00 22100 20240404 -43.89 11800 20240805 5.08 22100 -43.89 20240404 11800 5.08 20240805 22100 -43.89 20240404 11800 5.08 20240805 3.06 N 065680 500 49 억 402855 N N 0 N 00 N
6 20241210 120559 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12420 410 2 3.41 104065660 8437 37.59 12010 12530 12010 15610 8410 12010 12334.48 4.23 0 3929 12543 12276 12143 11876 11743 12210 11810 50 3600 500 8640 10 1 9530000 1184 21.19 0.48 12 0.09 586.00 25902.00 22100 20240404 -43.80 11800 20240805 5.25 22100 -43.80 20240404 11800 5.25 20240805 22100 -43.80 20240404 11800 5.25 20240805 3.06 N 065680 500 49 억 402855 N N 0 N 00 N
7 20241210 110558 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12360 350 2 2.91 66553610 5425 24.17 12010 12440 12010 15610 8410 12010 12267.99 4.23 0 1618 12543 12276 12143 11876 11743 12210 11810 50 3600 500 8640 10 1 9530000 1178 21.09 0.48 12 0.06 586.00 25902.00 22100 20240404 -44.07 11800 20240805 4.75 22100 -44.07 20240404 11800 4.75 20240805 22100 -44.07 20240404 11800 4.75 20240805 3.06 N 065680 500 49 억 402855 N N 0 N 00 N
8 20241210 100558 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12330 320 2 2.66 42833230 3490 15.55 12010 12440 12010 15610 8410 12010 12273.21 4.23 0 1149 12543 12276 12143 11876 11743 12210 11810 50 3600 500 8640 10 1 9530000 1175 21.04 0.48 12 0.04 586.00 25902.00 22100 20240404 -44.21 11800 20240805 4.49 22100 -44.21 20240404 11800 4.49 20240805 22100 -44.21 20240404 11800 4.49 20240805 3.06 N 065680 500 49 억 402855 N N 0 N 00 N
9 20241210 090602 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12180 170 2 1.42 1345420 112 0.50 12010 12180 12010 15610 8410 12010 12012.70 4.23 0 0 12543 12276 12143 11876 11743 12210 11810 50 3600 500 8640 10 1 9530000 1161 20.78 0.47 12 0.00 586.00 25902.00 22100 20240404 -44.89 11800 20240805 3.22 22100 -44.89 20240404 11800 3.22 20240805 22100 -44.89 20240404 11800 3.22 20240805 3.06 N 065680 500 49 억 402855 N N 0 N 00 N
10 20241209 160556 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12010 -780 5 -6.10 271568780 22231 121.90 12400 12410 12010 16620 8960 12790 12216.15 4.27 0 -4398 13510 13150 12830 12470 12150 12990 12310 50 3830 500 9200 10 1 9530000 1145 20.49 0.46 12 0.23 586.00 25902.00 22100 20240404 -45.66 11800 20240805 1.78 22100 -45.66 20240404 11800 1.78 20240805 22100 -45.66 20240404 11800 1.78 20240805 3.11 N 065680 500 49 억 407254 N N 0 N 00 N
11 20241209 150559 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12170 -620 5 -4.85 239161930 19536 107.12 12400 12410 12080 16620 8960 12790 12242.11 4.27 0 -3862 13510 13150 12830 12470 12150 12990 12310 50 3830 500 9200 10 1 9530000 1160 20.77 0.47 12 0.20 586.00 25902.00 22100 20240404 -44.93 11800 20240805 3.14 22100 -44.93 20240404 11800 3.14 20240805 22100 -44.93 20240404 11800 3.14 20240805 3.11 N 065680 500 49 억 407254 N N 0 N 00 N
12 20241209 140558 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12250 -540 5 -4.22 199137430 16244 89.07 12400 12410 12160 16620 8960 12790 12259.14 4.27 0 -2913 13510 13150 12830 12470 12150 12990 12310 50 3830 500 9200 10 1 9530000 1167 20.90 0.47 12 0.17 586.00 25902.00 22100 20240404 -44.57 11800 20240805 3.81 22100 -44.57 20240404 11800 3.81 20240805 22100 -44.57 20240404 11800 3.81 20240805 3.11 N 065680 500 49 억 407254 N N 0 N 00 N