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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065570/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
20241118,160544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1968,125,2,6.78,188272335,94879,111.21,1843,2085,1843,2395,1291,1843,1984.35,0.46,0,21113,2001,1922,1870,1791,1739,1896,1765,80,552,500,1250,1,1,15924631,313,-1.49,0.72,12,0.60,-1317.00,2738.00,4070,20240109,-51.65,1400,20240805,40.57,4070,-51.65,20240109,1400,40.57,20240805,4070,-51.65,20240109,1400,40.57,20240805,0.19,N,065570,500,79 억,,72639,N,N,0,N,00,N
20241118,150548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1969,126,2,6.84,180719111,91023,106.69,1843,2085,1843,2395,1291,1843,1985.42,0.46,0,22382,2001,1922,1870,1791,1739,1896,1765,80,552,500,1250,1,1,15924631,314,-1.50,0.72,12,0.57,-1317.00,2738.00,4070,20240109,-51.62,1400,20240805,40.64,4070,-51.62,20240109,1400,40.64,20240805,4070,-51.62,20240109,1400,40.64,20240805,0.19,N,065570,500,79 억,,72639,N,N,0,N,00,N
20241118,140550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1970,127,2,6.89,179735788,90522,106.11,1843,2085,1843,2395,1291,1843,1985.55,0.46,0,22470,2001,1922,1870,1791,1739,1896,1765,80,552,500,1250,1,1,15924631,314,-1.50,0.72,12,0.57,-1317.00,2738.00,4070,20240109,-51.60,1400,20240805,40.71,4070,-51.60,20240109,1400,40.71,20240805,4070,-51.60,20240109,1400,40.71,20240805,0.19,N,065570,500,79 억,,72639,N,N,0,N,00,N
20241118,130549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1979,136,2,7.38,173461802,87317,102.35,1843,2085,1843,2395,1291,1843,1986.58,0.46,0,22369,2001,1922,1870,1791,1739,1896,1765,80,552,500,1250,1,1,15924631,315,-1.50,0.72,12,0.55,-1317.00,2738.00,4070,20240109,-51.38,1400,20240805,41.36,4070,-51.38,20240109,1400,41.36,20240805,4070,-51.38,20240109,1400,41.36,20240805,0.19,N,065570,500,79 억,,72639,N,N,0,N,00,N
20241118,120551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1982,139,2,7.54,148792698,74685,87.54,1843,2085,1843,2395,1291,1843,1992.27,0.46,0,15974,2001,1922,1870,1791,1739,1896,1765,80,552,500,1250,1,1,15924631,316,-1.50,0.72,12,0.47,-1317.00,2738.00,4070,20240109,-51.30,1400,20240805,41.57,4070,-51.30,20240109,1400,41.57,20240805,4070,-51.30,20240109,1400,41.57,20240805,0.19,N,065570,500,79 억,,72639,N,N,0,N,00,N
20241118,110549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1999,156,2,8.46,144162020,72363,84.82,1843,2085,1843,2395,1291,1843,1992.21,0.46,0,16184,2001,1922,1870,1791,1739,1896,1765,80,552,500,1250,1,1,15924631,318,-1.52,0.73,12,0.45,-1317.00,2738.00,4070,20240109,-50.88,1400,20240805,42.79,4070,-50.88,20240109,1400,42.79,20240805,4070,-50.88,20240109,1400,42.79,20240805,0.19,N,065570,500,79 억,,72639,N,N,0,N,00,N
20241118,100545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1988,145,2,7.87,108073010,54184,63.51,1843,2085,1843,2395,1291,1843,1994.56,0.46,0,12416,2001,1922,1870,1791,1739,1896,1765,80,552,500,1250,1,1,15924631,317,-1.51,0.73,12,0.34,-1317.00,2738.00,4070,20240109,-51.15,1400,20240805,42.00,4070,-51.15,20240109,1400,42.00,20240805,4070,-51.15,20240109,1400,42.00,20240805,0.19,N,065570,500,79 억,,72639,N,N,0,N,00,N
20241118,090544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1950,107,2,5.81,6013551,3176,3.72,1843,1950,1843,2395,1291,1843,1893.44,0.46,0,-950,2001,1922,1870,1791,1739,1896,1765,80,552,500,1250,1,1,15924631,311,-1.48,0.71,12,0.02,-1317.00,2738.00,4070,20240109,-52.09,1400,20240805,39.29,4070,-52.09,20240109,1400,39.29,20240805,4070,-52.09,20240109,1400,39.29,20240805,0.19,N,065570,500,79 억,,72639,N,N,0,N,00,N
20241115,160602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1843,-57,5,-3.00,157403858,85258,176.50,1949,1949,1818,2470,1330,1900,1846.23,0.37,0,14479,2045,1972,1911,1838,1777,2009,1875,80,570,500,1290,1,1,15924631,293,-1.40,0.67,12,0.54,-1317.00,2738.00,4070,20240109,-54.72,1400,20240805,31.64,4070,-54.72,20240109,1400,31.64,20240805,4070,-54.72,20240109,1400,31.64,20240805,0.19,N,065570,500,79 억,,58240,N,N,0,N,00,N
20241115,150617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1857,-43,5,-2.26,149683366,81085,167.86,1949,1949,1818,2470,1330,1900,1846.01,0.37,0,16644,2045,1972,1911,1838,1777,2009,1875,80,570,500,1290,1,1,15924631,296,-1.41,0.68,12,0.51,-1317.00,2738.00,4070,20240109,-54.37,1400,20240805,32.64,4070,-54.37,20240109,1400,32.64,20240805,4070,-54.37,20240109,1400,32.64,20240805,0.19,N,065570,500,79 억,,58240,N,N,0,N,00,N
20241115,140611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1823,-77,5,-4.05,123733731,66901,138.50,1949,1949,1820,2470,1330,1900,1849.50,0.37,0,15387,2045,1972,1911,1838,1777,2009,1875,80,570,500,1290,1,1,15924631,290,-1.38,0.67,12,0.42,-1317.00,2738.00,4070,20240109,-55.21,1400,20240805,30.21,4070,-55.21,20240109,1400,30.21,20240805,4070,-55.21,20240109,1400,30.21,20240805,0.19,N,065570,500,79 억,,58240,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 20241118 160544 57 100.00 KOSDAQ 일반전기전자 N N N N N 1968 125 2 6.78 188272335 94879 111.21 1843 2085 1843 2395 1291 1843 1984.35 0.46 0 21113 2001 1922 1870 1791 1739 1896 1765 80 552 500 1250 1 1 15924631 313 -1.49 0.72 12 0.60 -1317.00 2738.00 4070 20240109 -51.65 1400 20240805 40.57 4070 -51.65 20240109 1400 40.57 20240805 4070 -51.65 20240109 1400 40.57 20240805 0.19 N 065570 500 79 억 72639 N N 0 N 00 N
3 20241118 150548 57 100.00 KOSDAQ 일반전기전자 N N N N N 1969 126 2 6.84 180719111 91023 106.69 1843 2085 1843 2395 1291 1843 1985.42 0.46 0 22382 2001 1922 1870 1791 1739 1896 1765 80 552 500 1250 1 1 15924631 314 -1.50 0.72 12 0.57 -1317.00 2738.00 4070 20240109 -51.62 1400 20240805 40.64 4070 -51.62 20240109 1400 40.64 20240805 4070 -51.62 20240109 1400 40.64 20240805 0.19 N 065570 500 79 억 72639 N N 0 N 00 N
4 20241118 140550 57 100.00 KOSDAQ 일반전기전자 N N N N N 1970 127 2 6.89 179735788 90522 106.11 1843 2085 1843 2395 1291 1843 1985.55 0.46 0 22470 2001 1922 1870 1791 1739 1896 1765 80 552 500 1250 1 1 15924631 314 -1.50 0.72 12 0.57 -1317.00 2738.00 4070 20240109 -51.60 1400 20240805 40.71 4070 -51.60 20240109 1400 40.71 20240805 4070 -51.60 20240109 1400 40.71 20240805 0.19 N 065570 500 79 억 72639 N N 0 N 00 N
5 20241118 130549 57 100.00 KOSDAQ 일반전기전자 N N N N N 1979 136 2 7.38 173461802 87317 102.35 1843 2085 1843 2395 1291 1843 1986.58 0.46 0 22369 2001 1922 1870 1791 1739 1896 1765 80 552 500 1250 1 1 15924631 315 -1.50 0.72 12 0.55 -1317.00 2738.00 4070 20240109 -51.38 1400 20240805 41.36 4070 -51.38 20240109 1400 41.36 20240805 4070 -51.38 20240109 1400 41.36 20240805 0.19 N 065570 500 79 억 72639 N N 0 N 00 N
6 20241118 120551 57 100.00 KOSDAQ 일반전기전자 N N N N N 1982 139 2 7.54 148792698 74685 87.54 1843 2085 1843 2395 1291 1843 1992.27 0.46 0 15974 2001 1922 1870 1791 1739 1896 1765 80 552 500 1250 1 1 15924631 316 -1.50 0.72 12 0.47 -1317.00 2738.00 4070 20240109 -51.30 1400 20240805 41.57 4070 -51.30 20240109 1400 41.57 20240805 4070 -51.30 20240109 1400 41.57 20240805 0.19 N 065570 500 79 억 72639 N N 0 N 00 N
7 20241118 110549 57 100.00 KOSDAQ 일반전기전자 N N N N N 1999 156 2 8.46 144162020 72363 84.82 1843 2085 1843 2395 1291 1843 1992.21 0.46 0 16184 2001 1922 1870 1791 1739 1896 1765 80 552 500 1250 1 1 15924631 318 -1.52 0.73 12 0.45 -1317.00 2738.00 4070 20240109 -50.88 1400 20240805 42.79 4070 -50.88 20240109 1400 42.79 20240805 4070 -50.88 20240109 1400 42.79 20240805 0.19 N 065570 500 79 억 72639 N N 0 N 00 N
8 20241118 100545 57 100.00 KOSDAQ 일반전기전자 N N N N N 1988 145 2 7.87 108073010 54184 63.51 1843 2085 1843 2395 1291 1843 1994.56 0.46 0 12416 2001 1922 1870 1791 1739 1896 1765 80 552 500 1250 1 1 15924631 317 -1.51 0.73 12 0.34 -1317.00 2738.00 4070 20240109 -51.15 1400 20240805 42.00 4070 -51.15 20240109 1400 42.00 20240805 4070 -51.15 20240109 1400 42.00 20240805 0.19 N 065570 500 79 억 72639 N N 0 N 00 N
9 20241118 090544 57 100.00 KOSDAQ 일반전기전자 N N N N N 1950 107 2 5.81 6013551 3176 3.72 1843 1950 1843 2395 1291 1843 1893.44 0.46 0 -950 2001 1922 1870 1791 1739 1896 1765 80 552 500 1250 1 1 15924631 311 -1.48 0.71 12 0.02 -1317.00 2738.00 4070 20240109 -52.09 1400 20240805 39.29 4070 -52.09 20240109 1400 39.29 20240805 4070 -52.09 20240109 1400 39.29 20240805 0.19 N 065570 500 79 억 72639 N N 0 N 00 N
10 20241115 160602 57 100.00 KOSDAQ 일반전기전자 N N N N N 1843 -57 5 -3.00 157403858 85258 176.50 1949 1949 1818 2470 1330 1900 1846.23 0.37 0 14479 2045 1972 1911 1838 1777 2009 1875 80 570 500 1290 1 1 15924631 293 -1.40 0.67 12 0.54 -1317.00 2738.00 4070 20240109 -54.72 1400 20240805 31.64 4070 -54.72 20240109 1400 31.64 20240805 4070 -54.72 20240109 1400 31.64 20240805 0.19 N 065570 500 79 억 58240 N N 0 N 00 N
11 20241115 150617 57 100.00 KOSDAQ 일반전기전자 N N N N N 1857 -43 5 -2.26 149683366 81085 167.86 1949 1949 1818 2470 1330 1900 1846.01 0.37 0 16644 2045 1972 1911 1838 1777 2009 1875 80 570 500 1290 1 1 15924631 296 -1.41 0.68 12 0.51 -1317.00 2738.00 4070 20240109 -54.37 1400 20240805 32.64 4070 -54.37 20240109 1400 32.64 20240805 4070 -54.37 20240109 1400 32.64 20240805 0.19 N 065570 500 79 억 58240 N N 0 N 00 N
12 20241115 140611 57 100.00 KOSDAQ 일반전기전자 N N N N N 1823 -77 5 -4.05 123733731 66901 138.50 1949 1949 1820 2470 1330 1900 1849.50 0.37 0 15387 2045 1972 1911 1838 1777 2009 1875 80 570 500 1290 1 1 15924631 290 -1.38 0.67 12 0.42 -1317.00 2738.00 4070 20240109 -55.21 1400 20240805 30.21 4070 -55.21 20240109 1400 30.21 20240805 4070 -55.21 20240109 1400 30.21 20240805 0.19 N 065570 500 79 억 58240 N N 0 N 00 N