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
065770/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
20241210,160559,54,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,2610,600,1,29.85,22450740355,9146092,128.16,2280,2610,2010,2610,1410,2010,2454.69,0.44,0,-28607,2454,2231,1787,1564,1120,2343,1676,97,600,500,1400,5,1,19411130,507,-74.57,2.89,12,47.12,-35.00,902.00,2610,20241210,0.00,899,20241121,190.32,2610,0.00,20241210,899,190.32,20241121,2610,0.00,20241210,899,190.32,20241121,0.01,N,065770,500,97 억,,85743,N,N,0,N,01,N
20241210,150600,54,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,2600,590,2,29.35,21927304045,8945494,125.35,2280,2610,2010,2610,1410,2010,2451.30,0.44,0,-28365,2454,2231,1787,1564,1120,2343,1676,97,600,500,1400,5,1,19411130,505,-74.29,2.88,12,46.08,-35.00,902.00,2610,20241210,-0.38,899,20241121,189.21,2610,-0.38,20241210,899,189.21,20241121,2610,-0.38,20241210,899,189.21,20241121,0.01,N,065770,500,97 억,,85743,N,N,0,N,01,N
20241210,140600,54,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,2555,545,2,27.11,20302261110,8311092,116.46,2280,2610,2010,2610,1410,2010,2442.89,0.44,0,24818,2454,2231,1787,1564,1120,2343,1676,97,600,500,1400,5,1,19411130,496,-73.00,2.83,12,42.82,-35.00,902.00,2610,20241210,-2.11,899,20241121,184.20,2610,-2.11,20241210,899,184.20,20241121,2610,-2.11,20241210,899,184.20,20241121,0.01,N,065770,500,97 억,,85743,N,N,0,N,01,N
20241210,130559,54,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,2385,375,2,18.66,18240599515,7475964,104.75,2280,2610,2010,2610,1410,2010,2440.01,0.44,0,-3463,2454,2231,1787,1564,1120,2343,1676,97,600,500,1400,5,1,19411130,463,-68.14,2.64,12,38.51,-35.00,902.00,2610,20241210,-8.62,899,20241121,165.29,2610,-8.62,20241210,899,165.29,20241121,2610,-8.62,20241210,899,165.29,20241121,0.01,N,065770,500,97 억,,85743,N,N,0,N,01,N
20241210,120600,54,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,2355,345,2,17.16,11729987010,4727532,66.24,2280,2610,2220,2610,1410,2010,2481.39,0.44,0,-14220,2454,2231,1787,1564,1120,2343,1676,97,600,500,1400,5,1,19411130,457,-67.29,2.61,12,24.35,-35.00,902.00,2610,20241210,-9.77,899,20241121,161.96,2610,-9.77,20241210,899,161.96,20241121,2610,-9.77,20241210,899,161.96,20241121,0.01,N,065770,500,97 억,,85743,N,N,0,N,01,N
20241210,110558,54,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,2610,600,1,29.85,9738432695,3952224,55.38,2280,2610,2220,2610,1410,2010,2464.25,0.44,0,-11912,2454,2231,1787,1564,1120,2343,1676,97,600,500,1400,5,1,19411130,507,-74.57,2.89,12,20.36,-35.00,902.00,2610,20241210,0.00,899,20241121,190.32,2610,0.00,20241210,899,190.32,20241121,2610,0.00,20241210,899,190.32,20241121,0.01,N,065770,500,97 억,,85743,N,N,0,N,01,N
20241210,100559,54,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,2610,600,1,29.85,9472463255,3850320,53.95,2280,2610,2220,2610,1410,2010,2460.39,0.44,0,-11912,2454,2231,1787,1564,1120,2343,1676,97,600,500,1400,5,1,19411130,507,-74.57,2.89,12,19.84,-35.00,902.00,2610,20241210,0.00,899,20241121,190.32,2610,0.00,20241210,899,190.32,20241121,2610,0.00,20241210,899,190.32,20241121,0.01,N,065770,500,97 억,,85743,N,N,0,N,01,N
20241210,090603,54,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,2370,360,2,17.91,2520565890,1072300,15.03,2280,2480,2220,2610,1410,2010,2351.21,0.44,0,-4453,2454,2231,1787,1564,1120,2343,1676,97,600,500,1400,5,1,19411130,460,-67.71,2.63,12,5.52,-35.00,902.00,2480,20241210,-4.44,899,20241121,163.63,2480,-4.44,20241210,899,163.63,20241121,2480,-4.44,20241210,899,163.63,20241121,0.01,N,065770,500,97 억,,85743,N,N,0,N,01,N
20241209,160557,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,2010,461,1,29.76,13196255803,7127826,81.90,1487,2010,1343,2010,1085,1549,1851.60,0.43,0,24453,1989,1768,1459,1238,929,1879,1349,97,461,500,1080,5,1,19411130,390,-57.43,2.23,12,36.72,-35.00,902.00,2010,20241209,0.00,899,20241121,123.58,2010,0.00,20241209,899,123.58,20241121,2010,0.00,20241209,899,123.58,20241121,0.01,N,065770,500,97 억,,83744,N,N,0,N,00,N
20241209,150600,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,2010,461,1,29.76,13185243013,7122347,81.84,1487,2010,1343,2010,1085,1549,1851.48,0.43,0,24458,1989,1768,1459,1238,929,1879,1349,97,461,500,1080,5,1,19411130,390,-57.43,2.23,12,36.69,-35.00,902.00,2010,20241209,0.00,899,20241121,123.58,2010,0.00,20241209,899,123.58,20241121,2010,0.00,20241209,899,123.58,20241121,0.01,N,065770,500,97 억,,83744,N,N,0,N,00,N
20241209,140559,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,2010,461,1,29.76,13124981203,7092366,81.49,1487,2010,1343,2010,1085,1549,1850.81,0.43,0,24458,1989,1768,1459,1238,929,1879,1349,97,461,500,1080,5,1,19411130,390,-57.43,2.23,12,36.54,-35.00,902.00,2010,20241209,0.00,899,20241121,123.58,2010,0.00,20241209,899,123.58,20241121,2010,0.00,20241209,899,123.58,20241121,0.01,N,065770,500,97 억,,83744,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 160559 54 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 2610 600 1 29.85 22450740355 9146092 128.16 2280 2610 2010 2610 1410 2010 2454.69 0.44 0 -28607 2454 2231 1787 1564 1120 2343 1676 97 600 500 1400 5 1 19411130 507 -74.57 2.89 12 47.12 -35.00 902.00 2610 20241210 0.00 899 20241121 190.32 2610 0.00 20241210 899 190.32 20241121 2610 0.00 20241210 899 190.32 20241121 0.01 N 065770 500 97 억 85743 N N 0 N 01 N
3 20241210 150600 54 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 2600 590 2 29.35 21927304045 8945494 125.35 2280 2610 2010 2610 1410 2010 2451.30 0.44 0 -28365 2454 2231 1787 1564 1120 2343 1676 97 600 500 1400 5 1 19411130 505 -74.29 2.88 12 46.08 -35.00 902.00 2610 20241210 -0.38 899 20241121 189.21 2610 -0.38 20241210 899 189.21 20241121 2610 -0.38 20241210 899 189.21 20241121 0.01 N 065770 500 97 억 85743 N N 0 N 01 N
4 20241210 140600 54 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 2555 545 2 27.11 20302261110 8311092 116.46 2280 2610 2010 2610 1410 2010 2442.89 0.44 0 24818 2454 2231 1787 1564 1120 2343 1676 97 600 500 1400 5 1 19411130 496 -73.00 2.83 12 42.82 -35.00 902.00 2610 20241210 -2.11 899 20241121 184.20 2610 -2.11 20241210 899 184.20 20241121 2610 -2.11 20241210 899 184.20 20241121 0.01 N 065770 500 97 억 85743 N N 0 N 01 N
5 20241210 130559 54 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 2385 375 2 18.66 18240599515 7475964 104.75 2280 2610 2010 2610 1410 2010 2440.01 0.44 0 -3463 2454 2231 1787 1564 1120 2343 1676 97 600 500 1400 5 1 19411130 463 -68.14 2.64 12 38.51 -35.00 902.00 2610 20241210 -8.62 899 20241121 165.29 2610 -8.62 20241210 899 165.29 20241121 2610 -8.62 20241210 899 165.29 20241121 0.01 N 065770 500 97 억 85743 N N 0 N 01 N
6 20241210 120600 54 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 2355 345 2 17.16 11729987010 4727532 66.24 2280 2610 2220 2610 1410 2010 2481.39 0.44 0 -14220 2454 2231 1787 1564 1120 2343 1676 97 600 500 1400 5 1 19411130 457 -67.29 2.61 12 24.35 -35.00 902.00 2610 20241210 -9.77 899 20241121 161.96 2610 -9.77 20241210 899 161.96 20241121 2610 -9.77 20241210 899 161.96 20241121 0.01 N 065770 500 97 억 85743 N N 0 N 01 N
7 20241210 110558 54 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 2610 600 1 29.85 9738432695 3952224 55.38 2280 2610 2220 2610 1410 2010 2464.25 0.44 0 -11912 2454 2231 1787 1564 1120 2343 1676 97 600 500 1400 5 1 19411130 507 -74.57 2.89 12 20.36 -35.00 902.00 2610 20241210 0.00 899 20241121 190.32 2610 0.00 20241210 899 190.32 20241121 2610 0.00 20241210 899 190.32 20241121 0.01 N 065770 500 97 억 85743 N N 0 N 01 N
8 20241210 100559 54 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 2610 600 1 29.85 9472463255 3850320 53.95 2280 2610 2220 2610 1410 2010 2460.39 0.44 0 -11912 2454 2231 1787 1564 1120 2343 1676 97 600 500 1400 5 1 19411130 507 -74.57 2.89 12 19.84 -35.00 902.00 2610 20241210 0.00 899 20241121 190.32 2610 0.00 20241210 899 190.32 20241121 2610 0.00 20241210 899 190.32 20241121 0.01 N 065770 500 97 억 85743 N N 0 N 01 N
9 20241210 090603 54 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 2370 360 2 17.91 2520565890 1072300 15.03 2280 2480 2220 2610 1410 2010 2351.21 0.44 0 -4453 2454 2231 1787 1564 1120 2343 1676 97 600 500 1400 5 1 19411130 460 -67.71 2.63 12 5.52 -35.00 902.00 2480 20241210 -4.44 899 20241121 163.63 2480 -4.44 20241210 899 163.63 20241121 2480 -4.44 20241210 899 163.63 20241121 0.01 N 065770 500 97 억 85743 N N 0 N 01 N
10 20241209 160557 57 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 2010 461 1 29.76 13196255803 7127826 81.90 1487 2010 1343 2010 1085 1549 1851.60 0.43 0 24453 1989 1768 1459 1238 929 1879 1349 97 461 500 1080 5 1 19411130 390 -57.43 2.23 12 36.72 -35.00 902.00 2010 20241209 0.00 899 20241121 123.58 2010 0.00 20241209 899 123.58 20241121 2010 0.00 20241209 899 123.58 20241121 0.01 N 065770 500 97 억 83744 N N 0 N 00 N
11 20241209 150600 57 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 2010 461 1 29.76 13185243013 7122347 81.84 1487 2010 1343 2010 1085 1549 1851.48 0.43 0 24458 1989 1768 1459 1238 929 1879 1349 97 461 500 1080 5 1 19411130 390 -57.43 2.23 12 36.69 -35.00 902.00 2010 20241209 0.00 899 20241121 123.58 2010 0.00 20241209 899 123.58 20241121 2010 0.00 20241209 899 123.58 20241121 0.01 N 065770 500 97 억 83744 N N 0 N 00 N
12 20241209 140559 57 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 2010 461 1 29.76 13124981203 7092366 81.49 1487 2010 1343 2010 1085 1549 1850.81 0.43 0 24458 1989 1768 1459 1238 929 1879 1349 97 461 500 1080 5 1 19411130 390 -57.43 2.23 12 36.54 -35.00 902.00 2010 20241209 0.00 899 20241121 123.58 2010 0.00 20241209 899 123.58 20241121 2010 0.00 20241209 899 123.58 20241121 0.01 N 065770 500 97 억 83744 N N 0 N 00 N