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
065710/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
20241118,160546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21150,100,2,0.48,293564750,13912,85.48,20800,21200,20800,27350,14750,21050,21101.55,1.79,0,674,21383,21216,20933,20766,20483,21300,20850,26,6300,500,15150,50,1,5150000,1089,7.03,1.12,12,0.27,3009.00,18896.00,22050,20240508,-4.08,17710,20240805,19.42,22050,-4.08,20240508,17710,19.42,20240805,22050,-4.08,20240508,17710,19.42,20240805,0.03,N,065710,500,25 억,,92206,N,N,0,N,00,N
20241118,150550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21150,100,2,0.48,290016800,13744,84.45,20800,21200,20800,27350,14750,21050,21101.34,1.79,0,779,21383,21216,20933,20766,20483,21300,20850,26,6300,500,15150,50,1,5150000,1089,7.03,1.12,12,0.27,3009.00,18896.00,22050,20240508,-4.08,17710,20240805,19.42,22050,-4.08,20240508,17710,19.42,20240805,22050,-4.08,20240508,17710,19.42,20240805,0.03,N,065710,500,25 억,,92206,N,N,0,N,00,N
20241118,140552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21150,100,2,0.48,230489850,10929,67.15,20800,21200,20800,27350,14750,21050,21089.75,1.79,0,972,21383,21216,20933,20766,20483,21300,20850,26,6300,500,15150,50,1,5150000,1089,7.03,1.12,12,0.21,3009.00,18896.00,22050,20240508,-4.08,17710,20240805,19.42,22050,-4.08,20240508,17710,19.42,20240805,22050,-4.08,20240508,17710,19.42,20240805,0.03,N,065710,500,25 억,,92206,N,N,0,N,00,N
20241118,130550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21150,100,2,0.48,187823600,8912,54.76,20800,21200,20800,27350,14750,21050,21075.36,1.79,0,1220,21383,21216,20933,20766,20483,21300,20850,26,6300,500,15150,50,1,5150000,1089,7.03,1.12,12,0.17,3009.00,18896.00,22050,20240508,-4.08,17710,20240805,19.42,22050,-4.08,20240508,17710,19.42,20240805,22050,-4.08,20240508,17710,19.42,20240805,0.03,N,065710,500,25 억,,92206,N,N,0,N,00,N
20241118,120553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21100,50,2,0.24,151422550,7193,44.20,20800,21200,20800,27350,14750,21050,21051.38,1.79,0,969,21383,21216,20933,20766,20483,21300,20850,26,6300,500,15150,50,1,5150000,1087,7.01,1.12,12,0.14,3009.00,18896.00,22050,20240508,-4.31,17710,20240805,19.14,22050,-4.31,20240508,17710,19.14,20240805,22050,-4.31,20240508,17710,19.14,20240805,0.03,N,065710,500,25 억,,92206,N,N,0,N,00,N
20241118,110550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21000,-50,5,-0.24,71045400,3373,20.73,20800,21200,20800,27350,14750,21050,21062.97,1.79,0,293,21383,21216,20933,20766,20483,21300,20850,26,6300,500,15150,50,1,5150000,1082,6.98,1.11,12,0.07,3009.00,18896.00,22050,20240508,-4.76,17710,20240805,18.58,22050,-4.76,20240508,17710,18.58,20240805,22050,-4.76,20240508,17710,18.58,20240805,0.03,N,065710,500,25 억,,92206,N,N,0,N,00,N
20241118,100547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21200,150,2,0.71,18343800,871,5.35,20800,21200,20800,27350,14750,21050,21060.62,1.79,0,-111,21383,21216,20933,20766,20483,21300,20850,26,6300,500,15150,50,1,5150000,1092,7.05,1.12,12,0.02,3009.00,18896.00,22050,20240508,-3.85,17710,20240805,19.71,22050,-3.85,20240508,17710,19.71,20240805,22050,-3.85,20240508,17710,19.71,20240805,0.03,N,065710,500,25 억,,92206,N,N,0,N,00,N
20241118,090545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21100,50,2,0.24,2538200,122,0.75,20800,21100,20800,27350,14750,21050,20804.92,1.79,0,0,21383,21216,20933,20766,20483,21300,20850,26,6300,500,15150,50,1,5150000,1087,7.01,1.12,12,0.00,3009.00,18896.00,22050,20240508,-4.31,17710,20240805,19.14,22050,-4.31,20240508,17710,19.14,20240805,22050,-4.31,20240508,17710,19.14,20240805,0.03,N,065710,500,25 억,,92206,N,N,0,N,00,N
20241115,160603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21050,400,2,1.94,340624100,16275,58.69,20700,21100,20650,26800,14500,20650,20929.28,1.76,0,1694,21583,21116,20833,20366,20083,21025,20275,26,6150,500,14860,50,1,5150000,1084,7.00,1.11,12,0.32,3009.00,18896.00,22050,20240508,-4.54,17710,20240805,18.86,22050,-4.54,20240508,17710,18.86,20240805,22050,-4.54,20240508,17710,18.86,20240805,0.03,N,065710,500,25 억,,90469,N,N,0,N,00,N
20241115,150618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21050,400,2,1.94,336797900,16093,58.03,20700,21100,20650,26800,14500,20650,20928.22,1.76,0,1646,21583,21116,20833,20366,20083,21025,20275,26,6150,500,14860,50,1,5150000,1084,7.00,1.11,12,0.31,3009.00,18896.00,22050,20240508,-4.54,17710,20240805,18.86,22050,-4.54,20240508,17710,18.86,20240805,22050,-4.54,20240508,17710,18.86,20240805,0.03,N,065710,500,25 억,,90469,N,N,0,N,00,N
20241115,140612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,20950,300,2,1.45,308384150,14743,53.16,20700,21050,20650,26800,14500,20650,20917.33,1.76,0,1511,21583,21116,20833,20366,20083,21025,20275,26,6150,500,14860,50,1,5150000,1079,6.96,1.11,12,0.29,3009.00,18896.00,22050,20240508,-4.99,17710,20240805,18.29,22050,-4.99,20240508,17710,18.29,20240805,22050,-4.99,20240508,17710,18.29,20240805,0.03,N,065710,500,25 억,,90469,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 160546 57 100.00 KOSDAQ 일반전기전자 N N N N N 21150 100 2 0.48 293564750 13912 85.48 20800 21200 20800 27350 14750 21050 21101.55 1.79 0 674 21383 21216 20933 20766 20483 21300 20850 26 6300 500 15150 50 1 5150000 1089 7.03 1.12 12 0.27 3009.00 18896.00 22050 20240508 -4.08 17710 20240805 19.42 22050 -4.08 20240508 17710 19.42 20240805 22050 -4.08 20240508 17710 19.42 20240805 0.03 N 065710 500 25 억 92206 N N 0 N 00 N
3 20241118 150550 57 100.00 KOSDAQ 일반전기전자 N N N N N 21150 100 2 0.48 290016800 13744 84.45 20800 21200 20800 27350 14750 21050 21101.34 1.79 0 779 21383 21216 20933 20766 20483 21300 20850 26 6300 500 15150 50 1 5150000 1089 7.03 1.12 12 0.27 3009.00 18896.00 22050 20240508 -4.08 17710 20240805 19.42 22050 -4.08 20240508 17710 19.42 20240805 22050 -4.08 20240508 17710 19.42 20240805 0.03 N 065710 500 25 억 92206 N N 0 N 00 N
4 20241118 140552 57 100.00 KOSDAQ 일반전기전자 N N N N N 21150 100 2 0.48 230489850 10929 67.15 20800 21200 20800 27350 14750 21050 21089.75 1.79 0 972 21383 21216 20933 20766 20483 21300 20850 26 6300 500 15150 50 1 5150000 1089 7.03 1.12 12 0.21 3009.00 18896.00 22050 20240508 -4.08 17710 20240805 19.42 22050 -4.08 20240508 17710 19.42 20240805 22050 -4.08 20240508 17710 19.42 20240805 0.03 N 065710 500 25 억 92206 N N 0 N 00 N
5 20241118 130550 57 100.00 KOSDAQ 일반전기전자 N N N N N 21150 100 2 0.48 187823600 8912 54.76 20800 21200 20800 27350 14750 21050 21075.36 1.79 0 1220 21383 21216 20933 20766 20483 21300 20850 26 6300 500 15150 50 1 5150000 1089 7.03 1.12 12 0.17 3009.00 18896.00 22050 20240508 -4.08 17710 20240805 19.42 22050 -4.08 20240508 17710 19.42 20240805 22050 -4.08 20240508 17710 19.42 20240805 0.03 N 065710 500 25 억 92206 N N 0 N 00 N
6 20241118 120553 57 100.00 KOSDAQ 일반전기전자 N N N N N 21100 50 2 0.24 151422550 7193 44.20 20800 21200 20800 27350 14750 21050 21051.38 1.79 0 969 21383 21216 20933 20766 20483 21300 20850 26 6300 500 15150 50 1 5150000 1087 7.01 1.12 12 0.14 3009.00 18896.00 22050 20240508 -4.31 17710 20240805 19.14 22050 -4.31 20240508 17710 19.14 20240805 22050 -4.31 20240508 17710 19.14 20240805 0.03 N 065710 500 25 억 92206 N N 0 N 00 N
7 20241118 110550 57 100.00 KOSDAQ 일반전기전자 N N N N N 21000 -50 5 -0.24 71045400 3373 20.73 20800 21200 20800 27350 14750 21050 21062.97 1.79 0 293 21383 21216 20933 20766 20483 21300 20850 26 6300 500 15150 50 1 5150000 1082 6.98 1.11 12 0.07 3009.00 18896.00 22050 20240508 -4.76 17710 20240805 18.58 22050 -4.76 20240508 17710 18.58 20240805 22050 -4.76 20240508 17710 18.58 20240805 0.03 N 065710 500 25 억 92206 N N 0 N 00 N
8 20241118 100547 57 100.00 KOSDAQ 일반전기전자 N N N N N 21200 150 2 0.71 18343800 871 5.35 20800 21200 20800 27350 14750 21050 21060.62 1.79 0 -111 21383 21216 20933 20766 20483 21300 20850 26 6300 500 15150 50 1 5150000 1092 7.05 1.12 12 0.02 3009.00 18896.00 22050 20240508 -3.85 17710 20240805 19.71 22050 -3.85 20240508 17710 19.71 20240805 22050 -3.85 20240508 17710 19.71 20240805 0.03 N 065710 500 25 억 92206 N N 0 N 00 N
9 20241118 090545 57 100.00 KOSDAQ 일반전기전자 N N N N N 21100 50 2 0.24 2538200 122 0.75 20800 21100 20800 27350 14750 21050 20804.92 1.79 0 0 21383 21216 20933 20766 20483 21300 20850 26 6300 500 15150 50 1 5150000 1087 7.01 1.12 12 0.00 3009.00 18896.00 22050 20240508 -4.31 17710 20240805 19.14 22050 -4.31 20240508 17710 19.14 20240805 22050 -4.31 20240508 17710 19.14 20240805 0.03 N 065710 500 25 억 92206 N N 0 N 00 N
10 20241115 160603 57 100.00 KOSDAQ 일반전기전자 N N N N N 21050 400 2 1.94 340624100 16275 58.69 20700 21100 20650 26800 14500 20650 20929.28 1.76 0 1694 21583 21116 20833 20366 20083 21025 20275 26 6150 500 14860 50 1 5150000 1084 7.00 1.11 12 0.32 3009.00 18896.00 22050 20240508 -4.54 17710 20240805 18.86 22050 -4.54 20240508 17710 18.86 20240805 22050 -4.54 20240508 17710 18.86 20240805 0.03 N 065710 500 25 억 90469 N N 0 N 00 N
11 20241115 150618 57 100.00 KOSDAQ 일반전기전자 N N N N N 21050 400 2 1.94 336797900 16093 58.03 20700 21100 20650 26800 14500 20650 20928.22 1.76 0 1646 21583 21116 20833 20366 20083 21025 20275 26 6150 500 14860 50 1 5150000 1084 7.00 1.11 12 0.31 3009.00 18896.00 22050 20240508 -4.54 17710 20240805 18.86 22050 -4.54 20240508 17710 18.86 20240805 22050 -4.54 20240508 17710 18.86 20240805 0.03 N 065710 500 25 억 90469 N N 0 N 00 N
12 20241115 140612 57 100.00 KOSDAQ 일반전기전자 N N N N N 20950 300 2 1.45 308384150 14743 53.16 20700 21050 20650 26800 14500 20650 20917.33 1.76 0 1511 21583 21116 20833 20366 20083 21025 20275 26 6150 500 14860 50 1 5150000 1079 6.96 1.11 12 0.29 3009.00 18896.00 22050 20240508 -4.99 17710 20240805 18.29 22050 -4.99 20240508 17710 18.29 20240805 22050 -4.99 20240508 17710 18.29 20240805 0.03 N 065710 500 25 억 90469 N N 0 N 00 N