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
065710/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
20241210,160558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22350,450,2,2.05,286878000,12860,60.22,21850,22500,21850,28450,15350,21900,22307.78,1.76,0,-1385,22533,22216,21933,21616,21333,22075,21475,26,6550,500,15760,50,1,5150000,1151,7.43,1.18,12,0.25,3009.00,18896.00,23150,20241203,-3.46,17710,20240805,26.20,23150,-3.46,20241203,17710,26.20,20240805,23150,-3.46,20241203,17710,26.20,20240805,0.42,N,065710,500,25 억,,90706,N,N,0,N,00,N
20241210,150600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22350,450,2,2.05,285245250,12787,59.88,21850,22500,21850,28450,15350,21900,22307.44,1.76,0,-1348,22533,22216,21933,21616,21333,22075,21475,26,6550,500,15760,50,1,5150000,1151,7.43,1.18,12,0.25,3009.00,18896.00,23150,20241203,-3.46,17710,20240805,26.20,23150,-3.46,20241203,17710,26.20,20240805,23150,-3.46,20241203,17710,26.20,20240805,0.42,N,065710,500,25 억,,90706,N,N,0,N,00,N
20241210,140600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22350,450,2,2.05,241080050,10814,50.64,21850,22500,21850,28450,15350,21900,22293.33,1.76,0,-1267,22533,22216,21933,21616,21333,22075,21475,26,6550,500,15760,50,1,5150000,1151,7.43,1.18,12,0.21,3009.00,18896.00,23150,20241203,-3.46,17710,20240805,26.20,23150,-3.46,20241203,17710,26.20,20240805,23150,-3.46,20241203,17710,26.20,20240805,0.42,N,065710,500,25 억,,90706,N,N,0,N,00,N
20241210,130559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22500,600,2,2.74,154354350,6936,32.48,21850,22500,21850,28450,15350,21900,22254.09,1.76,0,221,22533,22216,21933,21616,21333,22075,21475,26,6550,500,15760,50,1,5150000,1159,7.48,1.19,12,0.13,3009.00,18896.00,23150,20241203,-2.81,17710,20240805,27.05,23150,-2.81,20241203,17710,27.05,20240805,23150,-2.81,20241203,17710,27.05,20240805,0.42,N,065710,500,25 억,,90706,N,N,0,N,00,N
20241210,120559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22400,500,2,2.28,118002450,5318,24.90,21850,22450,21850,28450,15350,21900,22189.25,1.76,0,1310,22533,22216,21933,21616,21333,22075,21475,26,6550,500,15760,50,1,5150000,1154,7.44,1.19,12,0.10,3009.00,18896.00,23150,20241203,-3.24,17710,20240805,26.48,23150,-3.24,20241203,17710,26.48,20240805,23150,-3.24,20241203,17710,26.48,20240805,0.42,N,065710,500,25 억,,90706,N,N,0,N,00,N
20241210,110558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22350,450,2,2.05,111536900,5029,23.55,21850,22400,21850,28450,15350,21900,22178.74,1.76,0,1194,22533,22216,21933,21616,21333,22075,21475,26,6550,500,15760,50,1,5150000,1151,7.43,1.18,12,0.10,3009.00,18896.00,23150,20241203,-3.46,17710,20240805,26.20,23150,-3.46,20241203,17710,26.20,20240805,23150,-3.46,20241203,17710,26.20,20240805,0.42,N,065710,500,25 억,,90706,N,N,0,N,00,N
20241210,100559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22350,450,2,2.05,67380400,3051,14.29,21850,22350,21850,28450,15350,21900,22084.69,1.76,0,1681,22533,22216,21933,21616,21333,22075,21475,26,6550,500,15760,50,1,5150000,1151,7.43,1.18,12,0.06,3009.00,18896.00,23150,20241203,-3.46,17710,20240805,26.20,23150,-3.46,20241203,17710,26.20,20240805,23150,-3.46,20241203,17710,26.20,20240805,0.42,N,065710,500,25 억,,90706,N,N,0,N,00,N
20241210,090603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22100,200,2,0.91,27062600,1231,5.76,21850,22100,21850,28450,15350,21900,21984.24,1.76,0,1182,22533,22216,21933,21616,21333,22075,21475,26,6550,500,15760,50,1,5150000,1138,7.34,1.17,12,0.02,3009.00,18896.00,23150,20241203,-4.54,17710,20240805,24.79,23150,-4.54,20241203,17710,24.79,20240805,23150,-4.54,20241203,17710,24.79,20240805,0.42,N,065710,500,25 억,,90706,N,N,0,N,00,N
20241209,160557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21900,-500,5,-2.23,465042100,21229,143.76,22250,22250,21650,29100,15700,22400,21905.98,1.68,0,3489,22933,22666,22283,22016,21633,22475,21825,26,6700,500,16120,50,1,5150000,1128,7.28,1.16,12,0.41,3009.00,18896.00,23150,20241203,-5.40,17710,20240805,23.66,23150,-5.40,20241203,17710,23.66,20240805,23150,-5.40,20241203,17710,23.66,20240805,0.39,N,065710,500,25 억,,86726,N,N,0,N,00,N
20241209,150559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21850,-550,5,-2.46,449279800,20508,138.88,22250,22250,21650,29100,15700,22400,21907.54,1.68,0,3267,22933,22666,22283,22016,21633,22475,21825,26,6700,500,16120,50,1,5150000,1125,7.26,1.16,12,0.40,3009.00,18896.00,23150,20241203,-5.62,17710,20240805,23.38,23150,-5.62,20241203,17710,23.38,20240805,23150,-5.62,20241203,17710,23.38,20240805,0.39,N,065710,500,25 억,,86726,N,N,0,N,00,N
20241209,140558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21850,-550,5,-2.46,373441100,17039,115.39,22250,22250,21650,29100,15700,22400,21916.84,1.68,0,2333,22933,22666,22283,22016,21633,22475,21825,26,6700,500,16120,50,1,5150000,1125,7.26,1.16,12,0.33,3009.00,18896.00,23150,20241203,-5.62,17710,20240805,23.38,23150,-5.62,20241203,17710,23.38,20240805,23150,-5.62,20241203,17710,23.38,20240805,0.39,N,065710,500,25 억,,86726,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 57 100.00 KOSDAQ 일반전기전자 N N N N N 22350 450 2 2.05 286878000 12860 60.22 21850 22500 21850 28450 15350 21900 22307.78 1.76 0 -1385 22533 22216 21933 21616 21333 22075 21475 26 6550 500 15760 50 1 5150000 1151 7.43 1.18 12 0.25 3009.00 18896.00 23150 20241203 -3.46 17710 20240805 26.20 23150 -3.46 20241203 17710 26.20 20240805 23150 -3.46 20241203 17710 26.20 20240805 0.42 N 065710 500 25 억 90706 N N 0 N 00 N
3 20241210 150600 57 100.00 KOSDAQ 일반전기전자 N N N N N 22350 450 2 2.05 285245250 12787 59.88 21850 22500 21850 28450 15350 21900 22307.44 1.76 0 -1348 22533 22216 21933 21616 21333 22075 21475 26 6550 500 15760 50 1 5150000 1151 7.43 1.18 12 0.25 3009.00 18896.00 23150 20241203 -3.46 17710 20240805 26.20 23150 -3.46 20241203 17710 26.20 20240805 23150 -3.46 20241203 17710 26.20 20240805 0.42 N 065710 500 25 억 90706 N N 0 N 00 N
4 20241210 140600 57 100.00 KOSDAQ 일반전기전자 N N N N N 22350 450 2 2.05 241080050 10814 50.64 21850 22500 21850 28450 15350 21900 22293.33 1.76 0 -1267 22533 22216 21933 21616 21333 22075 21475 26 6550 500 15760 50 1 5150000 1151 7.43 1.18 12 0.21 3009.00 18896.00 23150 20241203 -3.46 17710 20240805 26.20 23150 -3.46 20241203 17710 26.20 20240805 23150 -3.46 20241203 17710 26.20 20240805 0.42 N 065710 500 25 억 90706 N N 0 N 00 N
5 20241210 130559 57 100.00 KOSDAQ 일반전기전자 N N N N N 22500 600 2 2.74 154354350 6936 32.48 21850 22500 21850 28450 15350 21900 22254.09 1.76 0 221 22533 22216 21933 21616 21333 22075 21475 26 6550 500 15760 50 1 5150000 1159 7.48 1.19 12 0.13 3009.00 18896.00 23150 20241203 -2.81 17710 20240805 27.05 23150 -2.81 20241203 17710 27.05 20240805 23150 -2.81 20241203 17710 27.05 20240805 0.42 N 065710 500 25 억 90706 N N 0 N 00 N
6 20241210 120559 57 100.00 KOSDAQ 일반전기전자 N N N N N 22400 500 2 2.28 118002450 5318 24.90 21850 22450 21850 28450 15350 21900 22189.25 1.76 0 1310 22533 22216 21933 21616 21333 22075 21475 26 6550 500 15760 50 1 5150000 1154 7.44 1.19 12 0.10 3009.00 18896.00 23150 20241203 -3.24 17710 20240805 26.48 23150 -3.24 20241203 17710 26.48 20240805 23150 -3.24 20241203 17710 26.48 20240805 0.42 N 065710 500 25 억 90706 N N 0 N 00 N
7 20241210 110558 57 100.00 KOSDAQ 일반전기전자 N N N N N 22350 450 2 2.05 111536900 5029 23.55 21850 22400 21850 28450 15350 21900 22178.74 1.76 0 1194 22533 22216 21933 21616 21333 22075 21475 26 6550 500 15760 50 1 5150000 1151 7.43 1.18 12 0.10 3009.00 18896.00 23150 20241203 -3.46 17710 20240805 26.20 23150 -3.46 20241203 17710 26.20 20240805 23150 -3.46 20241203 17710 26.20 20240805 0.42 N 065710 500 25 억 90706 N N 0 N 00 N
8 20241210 100559 57 100.00 KOSDAQ 일반전기전자 N N N N N 22350 450 2 2.05 67380400 3051 14.29 21850 22350 21850 28450 15350 21900 22084.69 1.76 0 1681 22533 22216 21933 21616 21333 22075 21475 26 6550 500 15760 50 1 5150000 1151 7.43 1.18 12 0.06 3009.00 18896.00 23150 20241203 -3.46 17710 20240805 26.20 23150 -3.46 20241203 17710 26.20 20240805 23150 -3.46 20241203 17710 26.20 20240805 0.42 N 065710 500 25 억 90706 N N 0 N 00 N
9 20241210 090603 57 100.00 KOSDAQ 일반전기전자 N N N N N 22100 200 2 0.91 27062600 1231 5.76 21850 22100 21850 28450 15350 21900 21984.24 1.76 0 1182 22533 22216 21933 21616 21333 22075 21475 26 6550 500 15760 50 1 5150000 1138 7.34 1.17 12 0.02 3009.00 18896.00 23150 20241203 -4.54 17710 20240805 24.79 23150 -4.54 20241203 17710 24.79 20240805 23150 -4.54 20241203 17710 24.79 20240805 0.42 N 065710 500 25 억 90706 N N 0 N 00 N
10 20241209 160557 57 100.00 KOSDAQ 일반전기전자 N N N N N 21900 -500 5 -2.23 465042100 21229 143.76 22250 22250 21650 29100 15700 22400 21905.98 1.68 0 3489 22933 22666 22283 22016 21633 22475 21825 26 6700 500 16120 50 1 5150000 1128 7.28 1.16 12 0.41 3009.00 18896.00 23150 20241203 -5.40 17710 20240805 23.66 23150 -5.40 20241203 17710 23.66 20240805 23150 -5.40 20241203 17710 23.66 20240805 0.39 N 065710 500 25 억 86726 N N 0 N 00 N
11 20241209 150559 57 100.00 KOSDAQ 일반전기전자 N N N N N 21850 -550 5 -2.46 449279800 20508 138.88 22250 22250 21650 29100 15700 22400 21907.54 1.68 0 3267 22933 22666 22283 22016 21633 22475 21825 26 6700 500 16120 50 1 5150000 1125 7.26 1.16 12 0.40 3009.00 18896.00 23150 20241203 -5.62 17710 20240805 23.38 23150 -5.62 20241203 17710 23.38 20240805 23150 -5.62 20241203 17710 23.38 20240805 0.39 N 065710 500 25 억 86726 N N 0 N 00 N
12 20241209 140558 57 100.00 KOSDAQ 일반전기전자 N N N N N 21850 -550 5 -2.46 373441100 17039 115.39 22250 22250 21650 29100 15700 22400 21916.84 1.68 0 2333 22933 22666 22283 22016 21633 22475 21825 26 6700 500 16120 50 1 5150000 1125 7.26 1.16 12 0.33 3009.00 18896.00 23150 20241203 -5.62 17710 20240805 23.38 23150 -5.62 20241203 17710 23.38 20240805 23150 -5.62 20241203 17710 23.38 20240805 0.39 N 065710 500 25 억 86726 N N 0 N 00 N