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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1898,-18,5,-0.94,61473807,32513,61.63,1950,1950,1800,2490,1342,1916,1890.75,0.45,0,-2067,2032,1974,1922,1864,1812,1948,1838,80,574,500,1300,1,1,15924631,302,-1.44,0.69,12,0.20,-1317.00,2738.00,4070,20240109,-53.37,1400,20240805,35.57,4070,-53.37,20240109,1400,35.57,20240805,4070,-53.37,20240109,1400,35.57,20240805,0.19,N,065570,500,79 억,,71079,N,N,0,N,00,N
20241121,150613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1893,-23,5,-1.20,59137602,31279,59.29,1950,1950,1800,2490,1342,1916,1890.65,0.45,0,-1977,2032,1974,1922,1864,1812,1948,1838,80,574,500,1300,1,1,15924631,301,-1.44,0.69,12,0.20,-1317.00,2738.00,4070,20240109,-53.49,1400,20240805,35.21,4070,-53.49,20240109,1400,35.21,20240805,4070,-53.49,20240109,1400,35.21,20240805,0.19,N,065570,500,79 억,,71079,N,N,0,N,00,N
20241121,140613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1891,-25,5,-1.30,58710888,31054,58.87,1950,1950,1800,2490,1342,1916,1890.61,0.45,0,-2057,2032,1974,1922,1864,1812,1948,1838,80,574,500,1300,1,1,15924631,301,-1.44,0.69,12,0.20,-1317.00,2738.00,4070,20240109,-53.54,1400,20240805,35.07,4070,-53.54,20240109,1400,35.07,20240805,4070,-53.54,20240109,1400,35.07,20240805,0.19,N,065570,500,79 억,,71079,N,N,0,N,00,N
20241121,130606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1910,-6,5,-0.31,58652223,31023,58.81,1950,1950,1800,2490,1342,1916,1890.60,0.45,0,-2057,2032,1974,1922,1864,1812,1948,1838,80,574,500,1300,1,1,15924631,304,-1.45,0.70,12,0.19,-1317.00,2738.00,4070,20240109,-53.07,1400,20240805,36.43,4070,-53.07,20240109,1400,36.43,20240805,4070,-53.07,20240109,1400,36.43,20240805,0.19,N,065570,500,79 억,,71079,N,N,0,N,00,N
20241121,120607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1898,-18,5,-0.94,52742979,27917,52.92,1950,1950,1800,2490,1342,1916,1889.28,0.45,0,-1138,2032,1974,1922,1864,1812,1948,1838,80,574,500,1300,1,1,15924631,302,-1.44,0.69,12,0.18,-1317.00,2738.00,4070,20240109,-53.37,1400,20240805,35.57,4070,-53.37,20240109,1400,35.57,20240805,4070,-53.37,20240109,1400,35.57,20240805,0.19,N,065570,500,79 억,,71079,N,N,0,N,00,N
20241121,110607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1911,-5,5,-0.26,41717700,22108,41.91,1950,1950,1800,2490,1342,1916,1887.00,0.45,0,-942,2032,1974,1922,1864,1812,1948,1838,80,574,500,1300,1,1,15924631,304,-1.45,0.70,12,0.14,-1317.00,2738.00,4070,20240109,-53.05,1400,20240805,36.50,4070,-53.05,20240109,1400,36.50,20240805,4070,-53.05,20240109,1400,36.50,20240805,0.19,N,065570,500,79 억,,71079,N,N,0,N,00,N
20241121,100611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1917,1,2,0.05,37891426,20105,38.11,1950,1950,1800,2490,1342,1916,1884.68,0.45,0,960,2032,1974,1922,1864,1812,1948,1838,80,574,500,1300,1,1,15924631,305,-1.46,0.70,12,0.13,-1317.00,2738.00,4070,20240109,-52.90,1400,20240805,36.93,4070,-52.90,20240109,1400,36.93,20240805,4070,-52.90,20240109,1400,36.93,20240805,0.19,N,065570,500,79 억,,71079,N,N,0,N,00,N
20241121,090610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1900,-16,5,-0.84,16163531,8706,16.50,1950,1950,1800,2490,1342,1916,1856.60,0.45,0,186,2032,1974,1922,1864,1812,1948,1838,80,574,500,1300,1,1,15924631,303,-1.44,0.69,12,0.05,-1317.00,2738.00,4070,20240109,-53.32,1400,20240805,35.71,4070,-53.32,20240109,1400,35.71,20240805,4070,-53.32,20240109,1400,35.71,20240805,0.19,N,065570,500,79 억,,71079,N,N,0,N,00,N
20241120,160603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1916,-42,5,-2.15,101501661,52752,211.69,1960,1980,1870,2545,1371,1958,1924.14,0.52,0,-11380,2104,2031,1982,1909,1860,2006,1884,80,587,500,1330,1,1,15924631,305,-1.45,0.70,12,0.33,-1317.00,2738.00,4070,20240109,-52.92,1400,20240805,36.86,4070,-52.92,20240109,1400,36.86,20240805,4070,-52.92,20240109,1400,36.86,20240805,0.19,N,065570,500,79 억,,82359,N,N,0,N,00,N
20241120,150613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1941,-17,5,-0.87,93471147,48573,194.92,1960,1980,1870,2545,1371,1958,1924.34,0.52,0,-7606,2104,2031,1982,1909,1860,2006,1884,80,587,500,1330,1,1,15924631,309,-1.47,0.71,12,0.31,-1317.00,2738.00,4070,20240109,-52.31,1400,20240805,38.64,4070,-52.31,20240109,1400,38.64,20240805,4070,-52.31,20240109,1400,38.64,20240805,0.19,N,065570,500,79 억,,82359,N,N,0,N,00,N
20241120,140612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1948,-10,5,-0.51,93184968,48425,194.32,1960,1980,1870,2545,1371,1958,1924.32,0.52,0,-7685,2104,2031,1982,1909,1860,2006,1884,80,587,500,1330,1,1,15924631,310,-1.48,0.71,12,0.30,-1317.00,2738.00,4070,20240109,-52.14,1400,20240805,39.14,4070,-52.14,20240109,1400,39.14,20240805,4070,-52.14,20240109,1400,39.14,20240805,0.19,N,065570,500,79 억,,82359,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 20241121 160600 57 100.00 KOSDAQ 일반전기전자 N N N N N 1898 -18 5 -0.94 61473807 32513 61.63 1950 1950 1800 2490 1342 1916 1890.75 0.45 0 -2067 2032 1974 1922 1864 1812 1948 1838 80 574 500 1300 1 1 15924631 302 -1.44 0.69 12 0.20 -1317.00 2738.00 4070 20240109 -53.37 1400 20240805 35.57 4070 -53.37 20240109 1400 35.57 20240805 4070 -53.37 20240109 1400 35.57 20240805 0.19 N 065570 500 79 억 71079 N N 0 N 00 N
3 20241121 150613 57 100.00 KOSDAQ 일반전기전자 N N N N N 1893 -23 5 -1.20 59137602 31279 59.29 1950 1950 1800 2490 1342 1916 1890.65 0.45 0 -1977 2032 1974 1922 1864 1812 1948 1838 80 574 500 1300 1 1 15924631 301 -1.44 0.69 12 0.20 -1317.00 2738.00 4070 20240109 -53.49 1400 20240805 35.21 4070 -53.49 20240109 1400 35.21 20240805 4070 -53.49 20240109 1400 35.21 20240805 0.19 N 065570 500 79 억 71079 N N 0 N 00 N
4 20241121 140613 57 100.00 KOSDAQ 일반전기전자 N N N N N 1891 -25 5 -1.30 58710888 31054 58.87 1950 1950 1800 2490 1342 1916 1890.61 0.45 0 -2057 2032 1974 1922 1864 1812 1948 1838 80 574 500 1300 1 1 15924631 301 -1.44 0.69 12 0.20 -1317.00 2738.00 4070 20240109 -53.54 1400 20240805 35.07 4070 -53.54 20240109 1400 35.07 20240805 4070 -53.54 20240109 1400 35.07 20240805 0.19 N 065570 500 79 억 71079 N N 0 N 00 N
5 20241121 130606 57 100.00 KOSDAQ 일반전기전자 N N N N N 1910 -6 5 -0.31 58652223 31023 58.81 1950 1950 1800 2490 1342 1916 1890.60 0.45 0 -2057 2032 1974 1922 1864 1812 1948 1838 80 574 500 1300 1 1 15924631 304 -1.45 0.70 12 0.19 -1317.00 2738.00 4070 20240109 -53.07 1400 20240805 36.43 4070 -53.07 20240109 1400 36.43 20240805 4070 -53.07 20240109 1400 36.43 20240805 0.19 N 065570 500 79 억 71079 N N 0 N 00 N
6 20241121 120607 57 100.00 KOSDAQ 일반전기전자 N N N N N 1898 -18 5 -0.94 52742979 27917 52.92 1950 1950 1800 2490 1342 1916 1889.28 0.45 0 -1138 2032 1974 1922 1864 1812 1948 1838 80 574 500 1300 1 1 15924631 302 -1.44 0.69 12 0.18 -1317.00 2738.00 4070 20240109 -53.37 1400 20240805 35.57 4070 -53.37 20240109 1400 35.57 20240805 4070 -53.37 20240109 1400 35.57 20240805 0.19 N 065570 500 79 억 71079 N N 0 N 00 N
7 20241121 110607 57 100.00 KOSDAQ 일반전기전자 N N N N N 1911 -5 5 -0.26 41717700 22108 41.91 1950 1950 1800 2490 1342 1916 1887.00 0.45 0 -942 2032 1974 1922 1864 1812 1948 1838 80 574 500 1300 1 1 15924631 304 -1.45 0.70 12 0.14 -1317.00 2738.00 4070 20240109 -53.05 1400 20240805 36.50 4070 -53.05 20240109 1400 36.50 20240805 4070 -53.05 20240109 1400 36.50 20240805 0.19 N 065570 500 79 억 71079 N N 0 N 00 N
8 20241121 100611 57 100.00 KOSDAQ 일반전기전자 N N N N N 1917 1 2 0.05 37891426 20105 38.11 1950 1950 1800 2490 1342 1916 1884.68 0.45 0 960 2032 1974 1922 1864 1812 1948 1838 80 574 500 1300 1 1 15924631 305 -1.46 0.70 12 0.13 -1317.00 2738.00 4070 20240109 -52.90 1400 20240805 36.93 4070 -52.90 20240109 1400 36.93 20240805 4070 -52.90 20240109 1400 36.93 20240805 0.19 N 065570 500 79 억 71079 N N 0 N 00 N
9 20241121 090610 57 100.00 KOSDAQ 일반전기전자 N N N N N 1900 -16 5 -0.84 16163531 8706 16.50 1950 1950 1800 2490 1342 1916 1856.60 0.45 0 186 2032 1974 1922 1864 1812 1948 1838 80 574 500 1300 1 1 15924631 303 -1.44 0.69 12 0.05 -1317.00 2738.00 4070 20240109 -53.32 1400 20240805 35.71 4070 -53.32 20240109 1400 35.71 20240805 4070 -53.32 20240109 1400 35.71 20240805 0.19 N 065570 500 79 억 71079 N N 0 N 00 N
10 20241120 160603 57 100.00 KOSDAQ 일반전기전자 N N N N N 1916 -42 5 -2.15 101501661 52752 211.69 1960 1980 1870 2545 1371 1958 1924.14 0.52 0 -11380 2104 2031 1982 1909 1860 2006 1884 80 587 500 1330 1 1 15924631 305 -1.45 0.70 12 0.33 -1317.00 2738.00 4070 20240109 -52.92 1400 20240805 36.86 4070 -52.92 20240109 1400 36.86 20240805 4070 -52.92 20240109 1400 36.86 20240805 0.19 N 065570 500 79 억 82359 N N 0 N 00 N
11 20241120 150613 57 100.00 KOSDAQ 일반전기전자 N N N N N 1941 -17 5 -0.87 93471147 48573 194.92 1960 1980 1870 2545 1371 1958 1924.34 0.52 0 -7606 2104 2031 1982 1909 1860 2006 1884 80 587 500 1330 1 1 15924631 309 -1.47 0.71 12 0.31 -1317.00 2738.00 4070 20240109 -52.31 1400 20240805 38.64 4070 -52.31 20240109 1400 38.64 20240805 4070 -52.31 20240109 1400 38.64 20240805 0.19 N 065570 500 79 억 82359 N N 0 N 00 N
12 20241120 140612 57 100.00 KOSDAQ 일반전기전자 N N N N N 1948 -10 5 -0.51 93184968 48425 194.32 1960 1980 1870 2545 1371 1958 1924.32 0.52 0 -7685 2104 2031 1982 1909 1860 2006 1884 80 587 500 1330 1 1 15924631 310 -1.48 0.71 12 0.30 -1317.00 2738.00 4070 20240109 -52.14 1400 20240805 39.14 4070 -52.14 20240109 1400 39.14 20240805 4070 -52.14 20240109 1400 39.14 20240805 0.19 N 065570 500 79 억 82359 N N 0 N 00 N