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
065770/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,신저가,일반전기전자,N,N,N,N, ,N,952,-2,5,-0.21,52691777,55125,112.09,959,964,949,1240,668,954,955.86,0.53,0,1870,994,974,964,944,934,969,939,97,286,500,660,1,1,19411130,185,-27.20,1.06,12,0.28,-35.00,902.00,1626,20240125,-41.45,949,20241118,0.32,1626,-41.45,20240125,949,0.32,20241118,1626,-41.45,20240125,949,0.32,20241118,0.01,N,065770,500,97 억,,102607,N,N,0,N,00,N
20241118,150550,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,959,5,2,0.52,51361546,53733,109.26,959,964,949,1240,668,954,955.87,0.53,0,2525,994,974,964,944,934,969,939,97,286,500,660,1,1,19411130,186,-27.40,1.06,12,0.28,-35.00,902.00,1626,20240125,-41.02,949,20241118,1.05,1626,-41.02,20240125,949,1.05,20241118,1626,-41.02,20240125,949,1.05,20241118,0.01,N,065770,500,97 억,,102607,N,N,0,N,00,N
20241118,140552,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,961,7,2,0.73,36883449,38614,78.52,959,964,949,1240,668,954,955.18,0.53,0,1876,994,974,964,944,934,969,939,97,286,500,660,1,1,19411130,187,-27.46,1.07,12,0.20,-35.00,902.00,1626,20240125,-40.90,949,20241118,1.26,1626,-40.90,20240125,949,1.26,20241118,1626,-40.90,20240125,949,1.26,20241118,0.01,N,065770,500,97 억,,102607,N,N,0,N,00,N
20241118,130550,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,961,7,2,0.73,35759528,37444,76.14,959,964,949,1240,668,954,955.01,0.53,0,1763,994,974,964,944,934,969,939,97,286,500,660,1,1,19411130,187,-27.46,1.07,12,0.19,-35.00,902.00,1626,20240125,-40.90,949,20241118,1.26,1626,-40.90,20240125,949,1.26,20241118,1626,-40.90,20240125,949,1.26,20241118,0.01,N,065770,500,97 억,,102607,N,N,0,N,00,N
20241118,120553,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,962,8,2,0.84,35641332,37321,75.89,959,964,949,1240,668,954,954.99,0.53,0,1752,994,974,964,944,934,969,939,97,286,500,660,1,1,19411130,187,-27.49,1.07,12,0.19,-35.00,902.00,1626,20240125,-40.84,949,20241118,1.37,1626,-40.84,20240125,949,1.37,20241118,1626,-40.84,20240125,949,1.37,20241118,0.01,N,065770,500,97 억,,102607,N,N,0,N,00,N
20241118,110551,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,952,-2,5,-0.21,35001396,36650,74.52,959,964,949,1240,668,954,955.02,0.53,0,1740,994,974,964,944,934,969,939,97,286,500,660,1,1,19411130,185,-27.20,1.06,12,0.19,-35.00,902.00,1626,20240125,-41.45,949,20241118,0.32,1626,-41.45,20240125,949,0.32,20241118,1626,-41.45,20240125,949,0.32,20241118,0.01,N,065770,500,97 억,,102607,N,N,0,N,00,N
20241118,100547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,954,0,3,0.00,27683885,28948,58.86,959,964,954,1240,668,954,956.33,0.53,0,1525,994,974,964,944,934,969,939,97,286,500,660,1,1,19411130,185,-27.26,1.06,12,0.15,-35.00,902.00,1626,20240125,-41.33,950,20240805,0.42,1626,-41.33,20240125,950,0.42,20240805,1626,-41.33,20240125,950,0.42,20240805,0.01,N,065770,500,97 억,,102607,N,N,0,N,00,N
20241118,090545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,954,0,3,0.00,9227466,9629,19.58,959,959,954,1240,668,954,958.30,0.53,0,0,994,974,964,944,934,969,939,97,286,500,660,1,1,19411130,185,-27.26,1.06,12,0.05,-35.00,902.00,1626,20240125,-41.33,950,20240805,0.42,1626,-41.33,20240125,950,0.42,20240805,1626,-41.33,20240125,950,0.42,20240805,0.01,N,065770,500,97 억,,102607,N,N,0,N,00,N
20241115,160603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,954,-30,5,-3.05,46326913,47653,208.35,955,984,954,1279,689,984,972.24,0.49,0,-769,997,990,985,978,973,994,982,97,295,500,680,1,1,19411130,185,-27.26,1.06,12,0.25,-35.00,902.00,1626,20240125,-41.33,950,20240805,0.42,1626,-41.33,20240125,950,0.42,20240805,1626,-41.33,20240125,950,0.42,20240805,0.01,N,065770,500,97 억,,95934,N,N,0,N,00,N
20241115,150618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,965,-19,5,-1.93,36531604,37428,163.64,955,984,954,1279,689,984,976.05,0.49,0,290,997,990,985,978,973,994,982,97,295,500,680,1,1,19411130,187,-27.57,1.07,12,0.19,-35.00,902.00,1626,20240125,-40.65,950,20240805,1.58,1626,-40.65,20240125,950,1.58,20240805,1626,-40.65,20240125,950,1.58,20240805,0.01,N,065770,500,97 억,,95934,N,N,0,N,00,N
20241115,140613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,983,-1,5,-0.10,24093097,24640,107.73,955,984,955,1279,689,984,977.80,0.49,0,-1218,997,990,985,978,973,994,982,97,295,500,680,1,1,19411130,191,-28.09,1.09,12,0.13,-35.00,902.00,1626,20240125,-39.54,950,20240805,3.47,1626,-39.54,20240125,950,3.47,20240805,1626,-39.54,20240125,950,3.47,20240805,0.01,N,065770,500,97 억,,95934,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 신저가 일반전기전자 N N N N N 952 -2 5 -0.21 52691777 55125 112.09 959 964 949 1240 668 954 955.86 0.53 0 1870 994 974 964 944 934 969 939 97 286 500 660 1 1 19411130 185 -27.20 1.06 12 0.28 -35.00 902.00 1626 20240125 -41.45 949 20241118 0.32 1626 -41.45 20240125 949 0.32 20241118 1626 -41.45 20240125 949 0.32 20241118 0.01 N 065770 500 97 억 102607 N N 0 N 00 N
3 20241118 150550 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 959 5 2 0.52 51361546 53733 109.26 959 964 949 1240 668 954 955.87 0.53 0 2525 994 974 964 944 934 969 939 97 286 500 660 1 1 19411130 186 -27.40 1.06 12 0.28 -35.00 902.00 1626 20240125 -41.02 949 20241118 1.05 1626 -41.02 20240125 949 1.05 20241118 1626 -41.02 20240125 949 1.05 20241118 0.01 N 065770 500 97 억 102607 N N 0 N 00 N
4 20241118 140552 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 961 7 2 0.73 36883449 38614 78.52 959 964 949 1240 668 954 955.18 0.53 0 1876 994 974 964 944 934 969 939 97 286 500 660 1 1 19411130 187 -27.46 1.07 12 0.20 -35.00 902.00 1626 20240125 -40.90 949 20241118 1.26 1626 -40.90 20240125 949 1.26 20241118 1626 -40.90 20240125 949 1.26 20241118 0.01 N 065770 500 97 억 102607 N N 0 N 00 N
5 20241118 130550 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 961 7 2 0.73 35759528 37444 76.14 959 964 949 1240 668 954 955.01 0.53 0 1763 994 974 964 944 934 969 939 97 286 500 660 1 1 19411130 187 -27.46 1.07 12 0.19 -35.00 902.00 1626 20240125 -40.90 949 20241118 1.26 1626 -40.90 20240125 949 1.26 20241118 1626 -40.90 20240125 949 1.26 20241118 0.01 N 065770 500 97 억 102607 N N 0 N 00 N
6 20241118 120553 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 962 8 2 0.84 35641332 37321 75.89 959 964 949 1240 668 954 954.99 0.53 0 1752 994 974 964 944 934 969 939 97 286 500 660 1 1 19411130 187 -27.49 1.07 12 0.19 -35.00 902.00 1626 20240125 -40.84 949 20241118 1.37 1626 -40.84 20240125 949 1.37 20241118 1626 -40.84 20240125 949 1.37 20241118 0.01 N 065770 500 97 억 102607 N N 0 N 00 N
7 20241118 110551 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 952 -2 5 -0.21 35001396 36650 74.52 959 964 949 1240 668 954 955.02 0.53 0 1740 994 974 964 944 934 969 939 97 286 500 660 1 1 19411130 185 -27.20 1.06 12 0.19 -35.00 902.00 1626 20240125 -41.45 949 20241118 0.32 1626 -41.45 20240125 949 0.32 20241118 1626 -41.45 20240125 949 0.32 20241118 0.01 N 065770 500 97 억 102607 N N 0 N 00 N
8 20241118 100547 57 100.00 KOSDAQ 일반전기전자 N N N N N 954 0 3 0.00 27683885 28948 58.86 959 964 954 1240 668 954 956.33 0.53 0 1525 994 974 964 944 934 969 939 97 286 500 660 1 1 19411130 185 -27.26 1.06 12 0.15 -35.00 902.00 1626 20240125 -41.33 950 20240805 0.42 1626 -41.33 20240125 950 0.42 20240805 1626 -41.33 20240125 950 0.42 20240805 0.01 N 065770 500 97 억 102607 N N 0 N 00 N
9 20241118 090545 57 100.00 KOSDAQ 일반전기전자 N N N N N 954 0 3 0.00 9227466 9629 19.58 959 959 954 1240 668 954 958.30 0.53 0 0 994 974 964 944 934 969 939 97 286 500 660 1 1 19411130 185 -27.26 1.06 12 0.05 -35.00 902.00 1626 20240125 -41.33 950 20240805 0.42 1626 -41.33 20240125 950 0.42 20240805 1626 -41.33 20240125 950 0.42 20240805 0.01 N 065770 500 97 억 102607 N N 0 N 00 N
10 20241115 160603 57 100.00 KOSDAQ 일반전기전자 N N N N N 954 -30 5 -3.05 46326913 47653 208.35 955 984 954 1279 689 984 972.24 0.49 0 -769 997 990 985 978 973 994 982 97 295 500 680 1 1 19411130 185 -27.26 1.06 12 0.25 -35.00 902.00 1626 20240125 -41.33 950 20240805 0.42 1626 -41.33 20240125 950 0.42 20240805 1626 -41.33 20240125 950 0.42 20240805 0.01 N 065770 500 97 억 95934 N N 0 N 00 N
11 20241115 150618 57 100.00 KOSDAQ 일반전기전자 N N N N N 965 -19 5 -1.93 36531604 37428 163.64 955 984 954 1279 689 984 976.05 0.49 0 290 997 990 985 978 973 994 982 97 295 500 680 1 1 19411130 187 -27.57 1.07 12 0.19 -35.00 902.00 1626 20240125 -40.65 950 20240805 1.58 1626 -40.65 20240125 950 1.58 20240805 1626 -40.65 20240125 950 1.58 20240805 0.01 N 065770 500 97 억 95934 N N 0 N 00 N
12 20241115 140613 57 100.00 KOSDAQ 일반전기전자 N N N N N 983 -1 5 -0.10 24093097 24640 107.73 955 984 955 1279 689 984 977.80 0.49 0 -1218 997 990 985 978 973 994 982 97 295 500 680 1 1 19411130 191 -28.09 1.09 12 0.13 -35.00 902.00 1626 20240125 -39.54 950 20240805 3.47 1626 -39.54 20240125 950 3.47 20240805 1626 -39.54 20240125 950 3.47 20240805 0.01 N 065770 500 97 억 95934 N N 0 N 00 N