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
065660/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
20241118,160545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14520,120,2,0.83,166365610,11477,61.55,14430,14700,14300,18720,10080,14400,14495.49,3.54,0,-717,15320,14860,14490,14030,13660,14675,13845,49,4320,500,10080,10,1,9731373,1413,-49.73,1.09,12,0.12,-292.00,13302.00,19150,20240405,-24.18,12630,20231113,14.96,19150,-24.18,20240405,13100,10.84,20240805,19150,-24.18,20240405,13020,11.52,20231213,0.33,N,065660,500,48 억,,344829,N,N,0,N,00,N
20241118,150549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14620,220,2,1.53,153306840,10579,56.73,14430,14700,14300,18720,10080,14400,14491.62,3.54,0,-558,15320,14860,14490,14030,13660,14675,13845,49,4320,500,10080,10,1,9731373,1423,-50.07,1.10,12,0.11,-292.00,13302.00,19150,20240405,-23.66,12630,20231113,15.76,19150,-23.66,20240405,13100,11.60,20240805,19150,-23.66,20240405,13020,12.29,20231213,0.33,N,065660,500,48 억,,344829,N,N,0,N,00,N
20241118,140551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14630,230,2,1.60,118830350,8223,44.10,14430,14700,14300,18720,10080,14400,14450.97,3.54,0,-1141,15320,14860,14490,14030,13660,14675,13845,49,4320,500,10080,10,1,9731373,1424,-50.10,1.10,12,0.08,-292.00,13302.00,19150,20240405,-23.60,12630,20231113,15.84,19150,-23.60,20240405,13100,11.68,20240805,19150,-23.60,20240405,13020,12.37,20231213,0.33,N,065660,500,48 억,,344829,N,N,0,N,00,N
20241118,130549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14410,10,2,0.07,94649160,6555,35.15,14430,14700,14300,18720,10080,14400,14439.23,3.54,0,-1307,15320,14860,14490,14030,13660,14675,13845,49,4320,500,10080,10,1,9731373,1402,-49.35,1.08,12,0.07,-292.00,13302.00,19150,20240405,-24.75,12630,20231113,14.09,19150,-24.75,20240405,13100,10.00,20240805,19150,-24.75,20240405,13020,10.68,20231213,0.33,N,065660,500,48 억,,344829,N,N,0,N,00,N
20241118,120552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14580,180,2,1.25,69827280,4843,25.97,14430,14700,14300,18720,10080,14400,14418.19,3.54,0,-1133,15320,14860,14490,14030,13660,14675,13845,49,4320,500,10080,10,1,9731373,1419,-49.93,1.10,12,0.05,-292.00,13302.00,19150,20240405,-23.86,12630,20231113,15.44,19150,-23.86,20240405,13100,11.30,20240805,19150,-23.86,20240405,13020,11.98,20231213,0.33,N,065660,500,48 억,,344829,N,N,0,N,00,N
20241118,110550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14650,250,2,1.74,69156600,4797,25.72,14430,14700,14300,18720,10080,14400,14416.64,3.54,0,-1087,15320,14860,14490,14030,13660,14675,13845,49,4320,500,10080,10,1,9731373,1426,-50.17,1.10,12,0.05,-292.00,13302.00,19150,20240405,-23.50,12630,20231113,15.99,19150,-23.50,20240405,13100,11.83,20240805,19150,-23.50,20240405,13020,12.52,20231213,0.33,N,065660,500,48 억,,344829,N,N,0,N,00,N
20241118,100546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14410,10,2,0.07,34117340,2376,12.74,14430,14500,14300,18720,10080,14400,14359.15,3.54,0,178,15320,14860,14490,14030,13660,14675,13845,49,4320,500,10080,10,1,9731373,1402,-49.35,1.08,12,0.02,-292.00,13302.00,19150,20240405,-24.75,12630,20231113,14.09,19150,-24.75,20240405,13100,10.00,20240805,19150,-24.75,20240405,13020,10.68,20231213,0.33,N,065660,500,48 억,,344829,N,N,0,N,00,N
20241118,090544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14400,0,3,0.00,0,0,0.00,0,0,0,18720,10080,14400,0.00,3.54,0,0,15320,14860,14490,14030,13660,14675,13845,49,4320,500,10080,10,1,9731373,1401,-49.32,1.08,12,0.00,-292.00,13302.00,19150,20240405,-24.80,12630,20231113,14.01,19150,-24.80,20240405,13100,9.92,20240805,19150,-24.80,20240405,13020,10.60,20231213,0.33,N,065660,500,48 억,,344829,N,N,0,N,00,N
20241115,160602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14400,-120,5,-0.83,266270430,18648,101.56,14950,14950,14120,18870,10170,14520,14278.41,3.52,0,2059,15220,14870,14620,14270,14020,15045,14445,49,4350,500,10160,10,1,9731373,1401,-49.32,1.08,12,0.19,-292.00,13302.00,19150,20240405,-24.80,12630,20231113,14.01,19150,-24.80,20240405,13100,9.92,20240805,19150,-24.80,20240405,12820,12.32,20231115,0.37,N,065660,500,48 억,,342770,N,N,0,N,00,N
20241115,150617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14400,-120,5,-0.83,256232140,17951,97.76,14950,14950,14120,18870,10170,14520,14273.98,3.52,0,2218,15220,14870,14620,14270,14020,15045,14445,49,4350,500,10160,10,1,9731373,1401,-49.32,1.08,12,0.18,-292.00,13302.00,19150,20240405,-24.80,12630,20231113,14.01,19150,-24.80,20240405,13100,9.92,20240805,19150,-24.80,20240405,12820,12.32,20231115,0.37,N,065660,500,48 억,,342770,N,N,0,N,00,N
20241115,140611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14360,-160,5,-1.10,237379470,16640,90.62,14950,14950,14120,18870,10170,14520,14265.59,3.52,0,2510,15220,14870,14620,14270,14020,15045,14445,49,4350,500,10160,10,1,9731373,1397,-49.18,1.08,12,0.17,-292.00,13302.00,19150,20240405,-25.01,12630,20231113,13.70,19150,-25.01,20240405,13100,9.62,20240805,19150,-25.01,20240405,12820,12.01,20231115,0.37,N,065660,500,48 억,,342770,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 160545 57 100.00 KOSDAQ 유통 N N N N N 14520 120 2 0.83 166365610 11477 61.55 14430 14700 14300 18720 10080 14400 14495.49 3.54 0 -717 15320 14860 14490 14030 13660 14675 13845 49 4320 500 10080 10 1 9731373 1413 -49.73 1.09 12 0.12 -292.00 13302.00 19150 20240405 -24.18 12630 20231113 14.96 19150 -24.18 20240405 13100 10.84 20240805 19150 -24.18 20240405 13020 11.52 20231213 0.33 N 065660 500 48 억 344829 N N 0 N 00 N
3 20241118 150549 57 100.00 KOSDAQ 유통 N N N N N 14620 220 2 1.53 153306840 10579 56.73 14430 14700 14300 18720 10080 14400 14491.62 3.54 0 -558 15320 14860 14490 14030 13660 14675 13845 49 4320 500 10080 10 1 9731373 1423 -50.07 1.10 12 0.11 -292.00 13302.00 19150 20240405 -23.66 12630 20231113 15.76 19150 -23.66 20240405 13100 11.60 20240805 19150 -23.66 20240405 13020 12.29 20231213 0.33 N 065660 500 48 억 344829 N N 0 N 00 N
4 20241118 140551 57 100.00 KOSDAQ 유통 N N N N N 14630 230 2 1.60 118830350 8223 44.10 14430 14700 14300 18720 10080 14400 14450.97 3.54 0 -1141 15320 14860 14490 14030 13660 14675 13845 49 4320 500 10080 10 1 9731373 1424 -50.10 1.10 12 0.08 -292.00 13302.00 19150 20240405 -23.60 12630 20231113 15.84 19150 -23.60 20240405 13100 11.68 20240805 19150 -23.60 20240405 13020 12.37 20231213 0.33 N 065660 500 48 억 344829 N N 0 N 00 N
5 20241118 130549 57 100.00 KOSDAQ 유통 N N N N N 14410 10 2 0.07 94649160 6555 35.15 14430 14700 14300 18720 10080 14400 14439.23 3.54 0 -1307 15320 14860 14490 14030 13660 14675 13845 49 4320 500 10080 10 1 9731373 1402 -49.35 1.08 12 0.07 -292.00 13302.00 19150 20240405 -24.75 12630 20231113 14.09 19150 -24.75 20240405 13100 10.00 20240805 19150 -24.75 20240405 13020 10.68 20231213 0.33 N 065660 500 48 억 344829 N N 0 N 00 N
6 20241118 120552 57 100.00 KOSDAQ 유통 N N N N N 14580 180 2 1.25 69827280 4843 25.97 14430 14700 14300 18720 10080 14400 14418.19 3.54 0 -1133 15320 14860 14490 14030 13660 14675 13845 49 4320 500 10080 10 1 9731373 1419 -49.93 1.10 12 0.05 -292.00 13302.00 19150 20240405 -23.86 12630 20231113 15.44 19150 -23.86 20240405 13100 11.30 20240805 19150 -23.86 20240405 13020 11.98 20231213 0.33 N 065660 500 48 억 344829 N N 0 N 00 N
7 20241118 110550 57 100.00 KOSDAQ 유통 N N N N N 14650 250 2 1.74 69156600 4797 25.72 14430 14700 14300 18720 10080 14400 14416.64 3.54 0 -1087 15320 14860 14490 14030 13660 14675 13845 49 4320 500 10080 10 1 9731373 1426 -50.17 1.10 12 0.05 -292.00 13302.00 19150 20240405 -23.50 12630 20231113 15.99 19150 -23.50 20240405 13100 11.83 20240805 19150 -23.50 20240405 13020 12.52 20231213 0.33 N 065660 500 48 억 344829 N N 0 N 00 N
8 20241118 100546 57 100.00 KOSDAQ 유통 N N N N N 14410 10 2 0.07 34117340 2376 12.74 14430 14500 14300 18720 10080 14400 14359.15 3.54 0 178 15320 14860 14490 14030 13660 14675 13845 49 4320 500 10080 10 1 9731373 1402 -49.35 1.08 12 0.02 -292.00 13302.00 19150 20240405 -24.75 12630 20231113 14.09 19150 -24.75 20240405 13100 10.00 20240805 19150 -24.75 20240405 13020 10.68 20231213 0.33 N 065660 500 48 억 344829 N N 0 N 00 N
9 20241118 090544 57 100.00 KOSDAQ 유통 N N N N N 14400 0 3 0.00 0 0 0.00 0 0 0 18720 10080 14400 0.00 3.54 0 0 15320 14860 14490 14030 13660 14675 13845 49 4320 500 10080 10 1 9731373 1401 -49.32 1.08 12 0.00 -292.00 13302.00 19150 20240405 -24.80 12630 20231113 14.01 19150 -24.80 20240405 13100 9.92 20240805 19150 -24.80 20240405 13020 10.60 20231213 0.33 N 065660 500 48 억 344829 N N 0 N 00 N
10 20241115 160602 57 100.00 KOSDAQ 유통 N N N N N 14400 -120 5 -0.83 266270430 18648 101.56 14950 14950 14120 18870 10170 14520 14278.41 3.52 0 2059 15220 14870 14620 14270 14020 15045 14445 49 4350 500 10160 10 1 9731373 1401 -49.32 1.08 12 0.19 -292.00 13302.00 19150 20240405 -24.80 12630 20231113 14.01 19150 -24.80 20240405 13100 9.92 20240805 19150 -24.80 20240405 12820 12.32 20231115 0.37 N 065660 500 48 억 342770 N N 0 N 00 N
11 20241115 150617 57 100.00 KOSDAQ 유통 N N N N N 14400 -120 5 -0.83 256232140 17951 97.76 14950 14950 14120 18870 10170 14520 14273.98 3.52 0 2218 15220 14870 14620 14270 14020 15045 14445 49 4350 500 10160 10 1 9731373 1401 -49.32 1.08 12 0.18 -292.00 13302.00 19150 20240405 -24.80 12630 20231113 14.01 19150 -24.80 20240405 13100 9.92 20240805 19150 -24.80 20240405 12820 12.32 20231115 0.37 N 065660 500 48 억 342770 N N 0 N 00 N
12 20241115 140611 57 100.00 KOSDAQ 유통 N N N N N 14360 -160 5 -1.10 237379470 16640 90.62 14950 14950 14120 18870 10170 14520 14265.59 3.52 0 2510 15220 14870 14620 14270 14020 15045 14445 49 4350 500 10160 10 1 9731373 1397 -49.18 1.08 12 0.17 -292.00 13302.00 19150 20240405 -25.01 12630 20231113 13.70 19150 -25.01 20240405 13100 9.62 20240805 19150 -25.01 20240405 12820 12.01 20231115 0.37 N 065660 500 48 억 342770 N N 0 N 00 N