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
065680/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
20241118,160545,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12490,230,2,1.88,715120880,58060,36.86,12320,12700,12100,15930,8590,12260,12316.18,4.17,0,2142,14193,13226,12743,11776,11293,12985,11535,50,3670,500,8820,10,1,9530000,1190,21.31,0.48,12,0.61,586.00,25902.00,22100,20240404,-43.48,11800,20240805,5.85,22100,-43.48,20240404,11800,5.85,20240805,22100,-43.48,20240404,11800,5.85,20240805,2.92,N,065680,500,49 억,,397272,N,N,0,N,00,N
20241118,150549,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12590,330,2,2.69,634565880,51668,32.80,12320,12650,12100,15930,8590,12260,12281.60,4.17,0,3796,14193,13226,12743,11776,11293,12985,11535,50,3670,500,8820,10,1,9530000,1200,21.48,0.49,12,0.54,586.00,25902.00,22100,20240404,-43.03,11800,20240805,6.69,22100,-43.03,20240404,11800,6.69,20240805,22100,-43.03,20240404,11800,6.69,20240805,2.92,N,065680,500,49 억,,397272,N,N,0,N,00,N
20241118,140551,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12150,-110,5,-0.90,328129250,26883,17.07,12320,12450,12150,15930,8590,12260,12205.83,4.17,0,-461,14193,13226,12743,11776,11293,12985,11535,50,3670,500,8820,10,1,9530000,1158,20.73,0.47,12,0.28,586.00,25902.00,22100,20240404,-45.02,11800,20240805,2.97,22100,-45.02,20240404,11800,2.97,20240805,22100,-45.02,20240404,11800,2.97,20240805,2.92,N,065680,500,49 억,,397272,N,N,0,N,00,N
20241118,130550,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12210,-50,5,-0.41,230726240,18891,11.99,12320,12450,12150,15930,8590,12260,12213.55,4.17,0,-1087,14193,13226,12743,11776,11293,12985,11535,50,3670,500,8820,10,1,9530000,1164,20.84,0.47,12,0.20,586.00,25902.00,22100,20240404,-44.75,11800,20240805,3.47,22100,-44.75,20240404,11800,3.47,20240805,22100,-44.75,20240404,11800,3.47,20240805,2.92,N,065680,500,49 억,,397272,N,N,0,N,00,N
20241118,120552,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12250,-10,5,-0.08,191828770,15704,9.97,12320,12450,12150,15930,8590,12260,12215.28,4.17,0,-235,14193,13226,12743,11776,11293,12985,11535,50,3670,500,8820,10,1,9530000,1167,20.90,0.47,12,0.16,586.00,25902.00,22100,20240404,-44.57,11800,20240805,3.81,22100,-44.57,20240404,11800,3.81,20240805,22100,-44.57,20240404,11800,3.81,20240805,2.92,N,065680,500,49 억,,397272,N,N,0,N,00,N
20241118,110550,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12280,20,2,0.16,153617190,12575,7.98,12320,12450,12150,15930,8590,12260,12216.08,4.17,0,-99,14193,13226,12743,11776,11293,12985,11535,50,3670,500,8820,10,1,9530000,1170,20.96,0.47,12,0.13,586.00,25902.00,22100,20240404,-44.43,11800,20240805,4.07,22100,-44.43,20240404,11800,4.07,20240805,22100,-44.43,20240404,11800,4.07,20240805,2.92,N,065680,500,49 억,,397272,N,N,0,N,00,N
20241118,100546,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12240,-20,5,-0.16,122385190,10017,6.36,12320,12450,12150,15930,8590,12260,12217.75,4.17,0,-525,14193,13226,12743,11776,11293,12985,11535,50,3670,500,8820,10,1,9530000,1166,20.89,0.47,12,0.11,586.00,25902.00,22100,20240404,-44.62,11800,20240805,3.73,22100,-44.62,20240404,11800,3.73,20240805,22100,-44.62,20240404,11800,3.73,20240805,2.92,N,065680,500,49 억,,397272,N,N,0,N,00,N
20241118,090544,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12270,10,2,0.08,27189570,2213,1.41,12320,12450,12240,15930,8590,12260,12286.29,4.17,0,-77,14193,13226,12743,11776,11293,12985,11535,50,3670,500,8820,10,1,9530000,1169,20.94,0.47,12,0.02,586.00,25902.00,22100,20240404,-44.48,11800,20240805,3.98,22100,-44.48,20240404,11800,3.98,20240805,22100,-44.48,20240404,11800,3.98,20240805,2.92,N,065680,500,49 억,,397272,N,N,0,N,00,N
20241115,160602,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12260,-1400,5,-10.25,1871995450,148542,313.72,13710,13710,12260,17750,9570,13660,12604.02,4.45,0,-26930,14293,13976,13763,13446,13233,14135,13605,50,4090,500,9830,10,1,9530000,1168,20.92,0.47,12,1.56,586.00,25902.00,22100,20240404,-44.52,11800,20240805,3.90,22100,-44.52,20240404,11800,3.90,20240805,22100,-44.52,20240404,11800,3.90,20240805,2.93,N,065680,500,49 억,,424141,N,N,0,N,00,N
20241115,150617,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12340,-1320,5,-9.66,1624625330,128549,271.49,13710,13710,12310,17750,9570,13660,12638.18,4.45,0,-23107,14293,13976,13763,13446,13233,14135,13605,50,4090,500,9830,10,1,9530000,1176,21.06,0.48,12,1.35,586.00,25902.00,22100,20240404,-44.16,11800,20240805,4.58,22100,-44.16,20240404,11800,4.58,20240805,22100,-44.16,20240404,11800,4.58,20240805,2.93,N,065680,500,49 억,,424141,N,N,0,N,00,N
20241115,140612,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12790,-870,5,-6.37,587654730,45190,95.44,13710,13710,12730,17750,9570,13660,13004.09,4.45,0,-14533,14293,13976,13763,13446,13233,14135,13605,50,4090,500,9830,10,1,9530000,1219,21.83,0.49,12,0.47,586.00,25902.00,22100,20240404,-42.13,11800,20240805,8.39,22100,-42.13,20240404,11800,8.39,20240805,22100,-42.13,20240404,11800,8.39,20240805,2.93,N,065680,500,49 억,,424141,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 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12490 230 2 1.88 715120880 58060 36.86 12320 12700 12100 15930 8590 12260 12316.18 4.17 0 2142 14193 13226 12743 11776 11293 12985 11535 50 3670 500 8820 10 1 9530000 1190 21.31 0.48 12 0.61 586.00 25902.00 22100 20240404 -43.48 11800 20240805 5.85 22100 -43.48 20240404 11800 5.85 20240805 22100 -43.48 20240404 11800 5.85 20240805 2.92 N 065680 500 49 억 397272 N N 0 N 00 N
3 20241118 150549 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12590 330 2 2.69 634565880 51668 32.80 12320 12650 12100 15930 8590 12260 12281.60 4.17 0 3796 14193 13226 12743 11776 11293 12985 11535 50 3670 500 8820 10 1 9530000 1200 21.48 0.49 12 0.54 586.00 25902.00 22100 20240404 -43.03 11800 20240805 6.69 22100 -43.03 20240404 11800 6.69 20240805 22100 -43.03 20240404 11800 6.69 20240805 2.92 N 065680 500 49 억 397272 N N 0 N 00 N
4 20241118 140551 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12150 -110 5 -0.90 328129250 26883 17.07 12320 12450 12150 15930 8590 12260 12205.83 4.17 0 -461 14193 13226 12743 11776 11293 12985 11535 50 3670 500 8820 10 1 9530000 1158 20.73 0.47 12 0.28 586.00 25902.00 22100 20240404 -45.02 11800 20240805 2.97 22100 -45.02 20240404 11800 2.97 20240805 22100 -45.02 20240404 11800 2.97 20240805 2.92 N 065680 500 49 억 397272 N N 0 N 00 N
5 20241118 130550 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12210 -50 5 -0.41 230726240 18891 11.99 12320 12450 12150 15930 8590 12260 12213.55 4.17 0 -1087 14193 13226 12743 11776 11293 12985 11535 50 3670 500 8820 10 1 9530000 1164 20.84 0.47 12 0.20 586.00 25902.00 22100 20240404 -44.75 11800 20240805 3.47 22100 -44.75 20240404 11800 3.47 20240805 22100 -44.75 20240404 11800 3.47 20240805 2.92 N 065680 500 49 억 397272 N N 0 N 00 N
6 20241118 120552 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12250 -10 5 -0.08 191828770 15704 9.97 12320 12450 12150 15930 8590 12260 12215.28 4.17 0 -235 14193 13226 12743 11776 11293 12985 11535 50 3670 500 8820 10 1 9530000 1167 20.90 0.47 12 0.16 586.00 25902.00 22100 20240404 -44.57 11800 20240805 3.81 22100 -44.57 20240404 11800 3.81 20240805 22100 -44.57 20240404 11800 3.81 20240805 2.92 N 065680 500 49 억 397272 N N 0 N 00 N
7 20241118 110550 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12280 20 2 0.16 153617190 12575 7.98 12320 12450 12150 15930 8590 12260 12216.08 4.17 0 -99 14193 13226 12743 11776 11293 12985 11535 50 3670 500 8820 10 1 9530000 1170 20.96 0.47 12 0.13 586.00 25902.00 22100 20240404 -44.43 11800 20240805 4.07 22100 -44.43 20240404 11800 4.07 20240805 22100 -44.43 20240404 11800 4.07 20240805 2.92 N 065680 500 49 억 397272 N N 0 N 00 N
8 20241118 100546 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12240 -20 5 -0.16 122385190 10017 6.36 12320 12450 12150 15930 8590 12260 12217.75 4.17 0 -525 14193 13226 12743 11776 11293 12985 11535 50 3670 500 8820 10 1 9530000 1166 20.89 0.47 12 0.11 586.00 25902.00 22100 20240404 -44.62 11800 20240805 3.73 22100 -44.62 20240404 11800 3.73 20240805 22100 -44.62 20240404 11800 3.73 20240805 2.92 N 065680 500 49 억 397272 N N 0 N 00 N
9 20241118 090544 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12270 10 2 0.08 27189570 2213 1.41 12320 12450 12240 15930 8590 12260 12286.29 4.17 0 -77 14193 13226 12743 11776 11293 12985 11535 50 3670 500 8820 10 1 9530000 1169 20.94 0.47 12 0.02 586.00 25902.00 22100 20240404 -44.48 11800 20240805 3.98 22100 -44.48 20240404 11800 3.98 20240805 22100 -44.48 20240404 11800 3.98 20240805 2.92 N 065680 500 49 억 397272 N N 0 N 00 N
10 20241115 160602 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12260 -1400 5 -10.25 1871995450 148542 313.72 13710 13710 12260 17750 9570 13660 12604.02 4.45 0 -26930 14293 13976 13763 13446 13233 14135 13605 50 4090 500 9830 10 1 9530000 1168 20.92 0.47 12 1.56 586.00 25902.00 22100 20240404 -44.52 11800 20240805 3.90 22100 -44.52 20240404 11800 3.90 20240805 22100 -44.52 20240404 11800 3.90 20240805 2.93 N 065680 500 49 억 424141 N N 0 N 00 N
11 20241115 150617 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12340 -1320 5 -9.66 1624625330 128549 271.49 13710 13710 12310 17750 9570 13660 12638.18 4.45 0 -23107 14293 13976 13763 13446 13233 14135 13605 50 4090 500 9830 10 1 9530000 1176 21.06 0.48 12 1.35 586.00 25902.00 22100 20240404 -44.16 11800 20240805 4.58 22100 -44.16 20240404 11800 4.58 20240805 22100 -44.16 20240404 11800 4.58 20240805 2.93 N 065680 500 49 억 424141 N N 0 N 00 N
12 20241115 140612 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12790 -870 5 -6.37 587654730 45190 95.44 13710 13710 12730 17750 9570 13660 13004.09 4.45 0 -14533 14293 13976 13763 13446 13233 14135 13605 50 4090 500 9830 10 1 9530000 1219 21.83 0.49 12 0.47 586.00 25902.00 22100 20240404 -42.13 11800 20240805 8.39 22100 -42.13 20240404 11800 8.39 20240805 22100 -42.13 20240404 11800 8.39 20240805 2.93 N 065680 500 49 억 424141 N N 0 N 00 N