ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066130/price/prices-20241101.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
20241125,160629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4970,40,2,0.81,132703245,26817,55.62,4950,5000,4905,6400,3455,4930,4948.47,1.29,0,2251,5086,5007,4951,4872,4816,4980,4845,64,1470,500,3540,5,1,12800000,636,10.60,0.60,12,0.21,469.00,8283.00,6130,20240731,-18.92,4470,20240805,11.19,6130,-18.92,20240731,4470,11.19,20240805,6130,-18.92,20240731,4470,11.19,20240805,1.95,N,066130,500,64 억,,165114,N,N,0,N,00,N
20241125,150641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4940,10,2,0.20,113497280,22946,47.59,4950,5000,4905,6400,3455,4930,4946.28,1.29,0,3127,5086,5007,4951,4872,4816,4980,4845,64,1470,500,3540,5,1,12800000,632,10.53,0.60,12,0.18,469.00,8283.00,6130,20240731,-19.41,4470,20240805,10.51,6130,-19.41,20240731,4470,10.51,20240805,6130,-19.41,20240731,4470,10.51,20240805,1.95,N,066130,500,64 억,,165114,N,N,0,N,00,N
20241125,140640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4945,15,2,0.30,99138365,20035,41.55,4950,5000,4905,6400,3455,4930,4948.26,1.29,0,4385,5086,5007,4951,4872,4816,4980,4845,64,1470,500,3540,5,1,12800000,633,10.54,0.60,12,0.16,469.00,8283.00,6130,20240731,-19.33,4470,20240805,10.63,6130,-19.33,20240731,4470,10.63,20240805,6130,-19.33,20240731,4470,10.63,20240805,1.95,N,066130,500,64 억,,165114,N,N,0,N,00,N
20241125,130634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4945,15,2,0.30,89399770,18061,37.46,4950,5000,4905,6400,3455,4930,4949.88,1.29,0,4365,5086,5007,4951,4872,4816,4980,4845,64,1470,500,3540,5,1,12800000,633,10.54,0.60,12,0.14,469.00,8283.00,6130,20240731,-19.33,4470,20240805,10.63,6130,-19.33,20240731,4470,10.63,20240805,6130,-19.33,20240731,4470,10.63,20240805,1.95,N,066130,500,64 억,,165114,N,N,0,N,00,N
20241125,120643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4950,20,2,0.41,83557145,16877,35.00,4950,5000,4905,6400,3455,4930,4950.95,1.29,0,4130,5086,5007,4951,4872,4816,4980,4845,64,1470,500,3540,5,1,12800000,634,10.55,0.60,12,0.13,469.00,8283.00,6130,20240731,-19.25,4470,20240805,10.74,6130,-19.25,20240731,4470,10.74,20240805,6130,-19.25,20240731,4470,10.74,20240805,1.95,N,066130,500,64 억,,165114,N,N,0,N,00,N
20241125,110637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4970,40,2,0.81,56023505,11303,23.44,4950,5000,4905,6400,3455,4930,4956.52,1.29,0,3711,5086,5007,4951,4872,4816,4980,4845,64,1470,500,3540,5,1,12800000,636,10.60,0.60,12,0.09,469.00,8283.00,6130,20240731,-18.92,4470,20240805,11.19,6130,-18.92,20240731,4470,11.19,20240805,6130,-18.92,20240731,4470,11.19,20240805,1.95,N,066130,500,64 억,,165114,N,N,0,N,00,N
20241125,100631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4960,30,2,0.61,30820730,6219,12.90,4950,5000,4905,6400,3455,4930,4955.90,1.29,0,771,5086,5007,4951,4872,4816,4980,4845,64,1470,500,3540,5,1,12800000,635,10.58,0.60,12,0.05,469.00,8283.00,6130,20240731,-19.09,4470,20240805,10.96,6130,-19.09,20240731,4470,10.96,20240805,6130,-19.09,20240731,4470,10.96,20240805,1.95,N,066130,500,64 억,,165114,N,N,0,N,00,N
20241125,090630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4955,25,2,0.51,2622475,531,1.10,4950,4970,4905,6400,3455,4930,4938.75,1.29,0,-42,5086,5007,4951,4872,4816,4980,4845,64,1470,500,3540,5,1,12800000,634,10.57,0.60,12,0.00,469.00,8283.00,6130,20240731,-19.17,4470,20240805,10.85,6130,-19.17,20240731,4470,10.85,20240805,6130,-19.17,20240731,4470,10.85,20240805,1.95,N,066130,500,64 억,,165114,N,N,0,N,00,N
20241122,160559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4930,-15,5,-0.30,236775825,48144,140.32,4990,5030,4895,6420,3465,4945,4918.08,1.30,0,-4143,5061,5002,4906,4847,4751,5032,4877,64,1475,500,3560,5,1,12800000,631,10.51,0.60,12,0.38,469.00,8283.00,6130,20240731,-19.58,4470,20240805,10.29,6130,-19.58,20240731,4470,10.29,20240805,6130,-19.58,20240731,4470,10.29,20240805,1.92,N,066130,500,64 억,,165854,N,N,0,N,00,N
20241122,150605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4915,-30,5,-0.61,219370965,44609,130.02,4990,5030,4895,6420,3465,4945,4917.64,1.30,0,-3009,5061,5002,4906,4847,4751,5032,4877,64,1475,500,3560,5,1,12800000,629,10.48,0.59,12,0.35,469.00,8283.00,6130,20240731,-19.82,4470,20240805,9.96,6130,-19.82,20240731,4470,9.96,20240805,6130,-19.82,20240731,4470,9.96,20240805,1.92,N,066130,500,64 억,,165854,N,N,0,N,00,N
20241122,140607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4910,-35,5,-0.71,170833275,34722,101.20,4990,5030,4895,6420,3465,4945,4920.03,1.30,0,-2484,5061,5002,4906,4847,4751,5032,4877,64,1475,500,3560,5,1,12800000,628,10.47,0.59,12,0.27,469.00,8283.00,6130,20240731,-19.90,4470,20240805,9.84,6130,-19.90,20240731,4470,9.84,20240805,6130,-19.90,20240731,4470,9.84,20240805,1.92,N,066130,500,64 억,,165854,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 20241125 160629 57 100.00 KOSDAQ 일반전기전자 N N N N N 4970 40 2 0.81 132703245 26817 55.62 4950 5000 4905 6400 3455 4930 4948.47 1.29 0 2251 5086 5007 4951 4872 4816 4980 4845 64 1470 500 3540 5 1 12800000 636 10.60 0.60 12 0.21 469.00 8283.00 6130 20240731 -18.92 4470 20240805 11.19 6130 -18.92 20240731 4470 11.19 20240805 6130 -18.92 20240731 4470 11.19 20240805 1.95 N 066130 500 64 억 165114 N N 0 N 00 N
3 20241125 150641 57 100.00 KOSDAQ 일반전기전자 N N N N N 4940 10 2 0.20 113497280 22946 47.59 4950 5000 4905 6400 3455 4930 4946.28 1.29 0 3127 5086 5007 4951 4872 4816 4980 4845 64 1470 500 3540 5 1 12800000 632 10.53 0.60 12 0.18 469.00 8283.00 6130 20240731 -19.41 4470 20240805 10.51 6130 -19.41 20240731 4470 10.51 20240805 6130 -19.41 20240731 4470 10.51 20240805 1.95 N 066130 500 64 억 165114 N N 0 N 00 N
4 20241125 140640 57 100.00 KOSDAQ 일반전기전자 N N N N N 4945 15 2 0.30 99138365 20035 41.55 4950 5000 4905 6400 3455 4930 4948.26 1.29 0 4385 5086 5007 4951 4872 4816 4980 4845 64 1470 500 3540 5 1 12800000 633 10.54 0.60 12 0.16 469.00 8283.00 6130 20240731 -19.33 4470 20240805 10.63 6130 -19.33 20240731 4470 10.63 20240805 6130 -19.33 20240731 4470 10.63 20240805 1.95 N 066130 500 64 억 165114 N N 0 N 00 N
5 20241125 130634 57 100.00 KOSDAQ 일반전기전자 N N N N N 4945 15 2 0.30 89399770 18061 37.46 4950 5000 4905 6400 3455 4930 4949.88 1.29 0 4365 5086 5007 4951 4872 4816 4980 4845 64 1470 500 3540 5 1 12800000 633 10.54 0.60 12 0.14 469.00 8283.00 6130 20240731 -19.33 4470 20240805 10.63 6130 -19.33 20240731 4470 10.63 20240805 6130 -19.33 20240731 4470 10.63 20240805 1.95 N 066130 500 64 억 165114 N N 0 N 00 N
6 20241125 120643 57 100.00 KOSDAQ 일반전기전자 N N N N N 4950 20 2 0.41 83557145 16877 35.00 4950 5000 4905 6400 3455 4930 4950.95 1.29 0 4130 5086 5007 4951 4872 4816 4980 4845 64 1470 500 3540 5 1 12800000 634 10.55 0.60 12 0.13 469.00 8283.00 6130 20240731 -19.25 4470 20240805 10.74 6130 -19.25 20240731 4470 10.74 20240805 6130 -19.25 20240731 4470 10.74 20240805 1.95 N 066130 500 64 억 165114 N N 0 N 00 N
7 20241125 110637 57 100.00 KOSDAQ 일반전기전자 N N N N N 4970 40 2 0.81 56023505 11303 23.44 4950 5000 4905 6400 3455 4930 4956.52 1.29 0 3711 5086 5007 4951 4872 4816 4980 4845 64 1470 500 3540 5 1 12800000 636 10.60 0.60 12 0.09 469.00 8283.00 6130 20240731 -18.92 4470 20240805 11.19 6130 -18.92 20240731 4470 11.19 20240805 6130 -18.92 20240731 4470 11.19 20240805 1.95 N 066130 500 64 억 165114 N N 0 N 00 N
8 20241125 100631 57 100.00 KOSDAQ 일반전기전자 N N N N N 4960 30 2 0.61 30820730 6219 12.90 4950 5000 4905 6400 3455 4930 4955.90 1.29 0 771 5086 5007 4951 4872 4816 4980 4845 64 1470 500 3540 5 1 12800000 635 10.58 0.60 12 0.05 469.00 8283.00 6130 20240731 -19.09 4470 20240805 10.96 6130 -19.09 20240731 4470 10.96 20240805 6130 -19.09 20240731 4470 10.96 20240805 1.95 N 066130 500 64 억 165114 N N 0 N 00 N
9 20241125 090630 57 100.00 KOSDAQ 일반전기전자 N N N N N 4955 25 2 0.51 2622475 531 1.10 4950 4970 4905 6400 3455 4930 4938.75 1.29 0 -42 5086 5007 4951 4872 4816 4980 4845 64 1470 500 3540 5 1 12800000 634 10.57 0.60 12 0.00 469.00 8283.00 6130 20240731 -19.17 4470 20240805 10.85 6130 -19.17 20240731 4470 10.85 20240805 6130 -19.17 20240731 4470 10.85 20240805 1.95 N 066130 500 64 억 165114 N N 0 N 00 N
10 20241122 160559 57 100.00 KOSDAQ 일반전기전자 N N N N N 4930 -15 5 -0.30 236775825 48144 140.32 4990 5030 4895 6420 3465 4945 4918.08 1.30 0 -4143 5061 5002 4906 4847 4751 5032 4877 64 1475 500 3560 5 1 12800000 631 10.51 0.60 12 0.38 469.00 8283.00 6130 20240731 -19.58 4470 20240805 10.29 6130 -19.58 20240731 4470 10.29 20240805 6130 -19.58 20240731 4470 10.29 20240805 1.92 N 066130 500 64 억 165854 N N 0 N 00 N
11 20241122 150605 57 100.00 KOSDAQ 일반전기전자 N N N N N 4915 -30 5 -0.61 219370965 44609 130.02 4990 5030 4895 6420 3465 4945 4917.64 1.30 0 -3009 5061 5002 4906 4847 4751 5032 4877 64 1475 500 3560 5 1 12800000 629 10.48 0.59 12 0.35 469.00 8283.00 6130 20240731 -19.82 4470 20240805 9.96 6130 -19.82 20240731 4470 9.96 20240805 6130 -19.82 20240731 4470 9.96 20240805 1.92 N 066130 500 64 억 165854 N N 0 N 00 N
12 20241122 140607 57 100.00 KOSDAQ 일반전기전자 N N N N N 4910 -35 5 -0.71 170833275 34722 101.20 4990 5030 4895 6420 3465 4945 4920.03 1.30 0 -2484 5061 5002 4906 4847 4751 5032 4877 64 1475 500 3560 5 1 12800000 628 10.47 0.59 12 0.27 469.00 8283.00 6130 20240731 -19.90 4470 20240805 9.84 6130 -19.90 20240731 4470 9.84 20240805 6130 -19.90 20240731 4470 9.84 20240805 1.92 N 066130 500 64 억 165854 N N 0 N 00 N