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
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
20241121,160601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15770,-220,5,-1.38,310568050,19942,48.17,15950,15950,15300,20750,11200,15990,15573.57,3.60,0,-5167,17090,16540,15660,15110,14230,16815,15385,49,4760,500,11190,10,1,9731373,1535,-54.01,1.19,12,0.20,-292.00,13302.00,19150,20240405,-17.65,12700,20231114,24.17,19150,-17.65,20240405,13100,20.38,20240805,19150,-17.65,20240405,13020,21.12,20231213,0.34,N,065660,500,48 억,,350606,N,N,0,N,00,N
20241121,150614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15530,-460,5,-2.88,281885710,18097,43.71,15950,15950,15300,20750,11200,15990,15576.38,3.60,0,-3995,17090,16540,15660,15110,14230,16815,15385,49,4760,500,11190,10,1,9731373,1511,-53.18,1.17,12,0.19,-292.00,13302.00,19150,20240405,-18.90,12700,20231114,22.28,19150,-18.90,20240405,13100,18.55,20240805,19150,-18.90,20240405,13020,19.28,20231213,0.34,N,065660,500,48 억,,350606,N,N,0,N,00,N
20241121,140613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15600,-390,5,-2.44,241975540,15536,37.52,15950,15950,15300,20750,11200,15990,15575.15,3.60,0,-2709,17090,16540,15660,15110,14230,16815,15385,49,4760,500,11190,10,1,9731373,1518,-53.42,1.17,12,0.16,-292.00,13302.00,19150,20240405,-18.54,12700,20231114,22.83,19150,-18.54,20240405,13100,19.08,20240805,19150,-18.54,20240405,13020,19.82,20231213,0.34,N,065660,500,48 억,,350606,N,N,0,N,00,N
20241121,130606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15630,-360,5,-2.25,213272360,13711,33.12,15950,15950,15300,20750,11200,15990,15554.84,3.60,0,-2119,17090,16540,15660,15110,14230,16815,15385,49,4760,500,11190,10,1,9731373,1521,-53.53,1.18,12,0.14,-292.00,13302.00,19150,20240405,-18.38,12700,20231114,23.07,19150,-18.38,20240405,13100,19.31,20240805,19150,-18.38,20240405,13020,20.05,20231213,0.34,N,065660,500,48 억,,350606,N,N,0,N,00,N
20241121,120608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15570,-420,5,-2.63,206043280,13248,32.00,15950,15950,15300,20750,11200,15990,15552.78,3.60,0,-1841,17090,16540,15660,15110,14230,16815,15385,49,4760,500,11190,10,1,9731373,1515,-53.32,1.17,12,0.14,-292.00,13302.00,19150,20240405,-18.69,12700,20231114,22.60,19150,-18.69,20240405,13100,18.85,20240805,19150,-18.69,20240405,13020,19.59,20231213,0.34,N,065660,500,48 억,,350606,N,N,0,N,00,N
20241121,110608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15750,-240,5,-1.50,136458440,8816,21.29,15950,15950,15300,20750,11200,15990,15478.50,3.60,0,-425,17090,16540,15660,15110,14230,16815,15385,49,4760,500,11190,10,1,9731373,1533,-53.94,1.18,12,0.09,-292.00,13302.00,19150,20240405,-17.75,12700,20231114,24.02,19150,-17.75,20240405,13100,20.23,20240805,19150,-17.75,20240405,13020,20.97,20231213,0.34,N,065660,500,48 억,,350606,N,N,0,N,00,N
20241121,100611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15420,-570,5,-3.56,106467980,6898,16.66,15950,15950,15300,20750,11200,15990,15434.62,3.60,0,-256,17090,16540,15660,15110,14230,16815,15385,49,4760,500,11190,10,1,9731373,1501,-52.81,1.16,12,0.07,-292.00,13302.00,19150,20240405,-19.48,12700,20231114,21.42,19150,-19.48,20240405,13100,17.71,20240805,19150,-19.48,20240405,13020,18.43,20231213,0.34,N,065660,500,48 억,,350606,N,N,0,N,00,N
20241121,090610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15620,-370,5,-2.31,10552420,672,1.62,15950,15950,15620,20750,11200,15990,15703.01,3.60,0,146,17090,16540,15660,15110,14230,16815,15385,49,4760,500,11190,10,1,9731373,1520,-53.49,1.17,12,0.01,-292.00,13302.00,19150,20240405,-18.43,12700,20231114,22.99,19150,-18.43,20240405,13100,19.24,20240805,19150,-18.43,20240405,13020,19.97,20231213,0.34,N,065660,500,48 억,,350606,N,N,0,N,00,N
20241120,160604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15990,1130,2,7.60,642698270,40971,271.26,14780,16210,14780,19310,10410,14860,15686.00,3.48,0,12431,15760,15310,14920,14470,14080,15115,14275,49,4450,500,10400,10,1,9731373,1556,-54.76,1.20,12,0.42,-292.00,13302.00,19150,20240405,-16.50,12630,20231113,26.60,19150,-16.50,20240405,13100,22.06,20240805,19150,-16.50,20240405,13020,22.81,20231213,0.34,N,065660,500,48 억,,338644,N,N,0,N,00,N
20241120,150613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15820,960,2,6.46,614675510,39205,259.57,14780,16210,14780,19310,10410,14860,15678.50,3.48,0,12234,15760,15310,14920,14470,14080,15115,14275,49,4450,500,10400,10,1,9731373,1540,-54.18,1.19,12,0.40,-292.00,13302.00,19150,20240405,-17.39,12630,20231113,25.26,19150,-17.39,20240405,13100,20.76,20240805,19150,-17.39,20240405,13020,21.51,20231213,0.34,N,065660,500,48 억,,338644,N,N,0,N,00,N
20241120,140613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16080,1220,2,8.21,521517530,33367,220.91,14780,16210,14780,19310,10410,14860,15629.74,3.48,0,11156,15760,15310,14920,14470,14080,15115,14275,49,4450,500,10400,10,1,9731373,1565,-55.07,1.21,12,0.34,-292.00,13302.00,19150,20240405,-16.03,12630,20231113,27.32,19150,-16.03,20240405,13100,22.75,20240805,19150,-16.03,20240405,13020,23.50,20231213,0.34,N,065660,500,48 억,,338644,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 160601 57 100.00 KOSDAQ 유통 N N N N N 15770 -220 5 -1.38 310568050 19942 48.17 15950 15950 15300 20750 11200 15990 15573.57 3.60 0 -5167 17090 16540 15660 15110 14230 16815 15385 49 4760 500 11190 10 1 9731373 1535 -54.01 1.19 12 0.20 -292.00 13302.00 19150 20240405 -17.65 12700 20231114 24.17 19150 -17.65 20240405 13100 20.38 20240805 19150 -17.65 20240405 13020 21.12 20231213 0.34 N 065660 500 48 억 350606 N N 0 N 00 N
3 20241121 150614 57 100.00 KOSDAQ 유통 N N N N N 15530 -460 5 -2.88 281885710 18097 43.71 15950 15950 15300 20750 11200 15990 15576.38 3.60 0 -3995 17090 16540 15660 15110 14230 16815 15385 49 4760 500 11190 10 1 9731373 1511 -53.18 1.17 12 0.19 -292.00 13302.00 19150 20240405 -18.90 12700 20231114 22.28 19150 -18.90 20240405 13100 18.55 20240805 19150 -18.90 20240405 13020 19.28 20231213 0.34 N 065660 500 48 억 350606 N N 0 N 00 N
4 20241121 140613 57 100.00 KOSDAQ 유통 N N N N N 15600 -390 5 -2.44 241975540 15536 37.52 15950 15950 15300 20750 11200 15990 15575.15 3.60 0 -2709 17090 16540 15660 15110 14230 16815 15385 49 4760 500 11190 10 1 9731373 1518 -53.42 1.17 12 0.16 -292.00 13302.00 19150 20240405 -18.54 12700 20231114 22.83 19150 -18.54 20240405 13100 19.08 20240805 19150 -18.54 20240405 13020 19.82 20231213 0.34 N 065660 500 48 억 350606 N N 0 N 00 N
5 20241121 130606 57 100.00 KOSDAQ 유통 N N N N N 15630 -360 5 -2.25 213272360 13711 33.12 15950 15950 15300 20750 11200 15990 15554.84 3.60 0 -2119 17090 16540 15660 15110 14230 16815 15385 49 4760 500 11190 10 1 9731373 1521 -53.53 1.18 12 0.14 -292.00 13302.00 19150 20240405 -18.38 12700 20231114 23.07 19150 -18.38 20240405 13100 19.31 20240805 19150 -18.38 20240405 13020 20.05 20231213 0.34 N 065660 500 48 억 350606 N N 0 N 00 N
6 20241121 120608 57 100.00 KOSDAQ 유통 N N N N N 15570 -420 5 -2.63 206043280 13248 32.00 15950 15950 15300 20750 11200 15990 15552.78 3.60 0 -1841 17090 16540 15660 15110 14230 16815 15385 49 4760 500 11190 10 1 9731373 1515 -53.32 1.17 12 0.14 -292.00 13302.00 19150 20240405 -18.69 12700 20231114 22.60 19150 -18.69 20240405 13100 18.85 20240805 19150 -18.69 20240405 13020 19.59 20231213 0.34 N 065660 500 48 억 350606 N N 0 N 00 N
7 20241121 110608 57 100.00 KOSDAQ 유통 N N N N N 15750 -240 5 -1.50 136458440 8816 21.29 15950 15950 15300 20750 11200 15990 15478.50 3.60 0 -425 17090 16540 15660 15110 14230 16815 15385 49 4760 500 11190 10 1 9731373 1533 -53.94 1.18 12 0.09 -292.00 13302.00 19150 20240405 -17.75 12700 20231114 24.02 19150 -17.75 20240405 13100 20.23 20240805 19150 -17.75 20240405 13020 20.97 20231213 0.34 N 065660 500 48 억 350606 N N 0 N 00 N
8 20241121 100611 57 100.00 KOSDAQ 유통 N N N N N 15420 -570 5 -3.56 106467980 6898 16.66 15950 15950 15300 20750 11200 15990 15434.62 3.60 0 -256 17090 16540 15660 15110 14230 16815 15385 49 4760 500 11190 10 1 9731373 1501 -52.81 1.16 12 0.07 -292.00 13302.00 19150 20240405 -19.48 12700 20231114 21.42 19150 -19.48 20240405 13100 17.71 20240805 19150 -19.48 20240405 13020 18.43 20231213 0.34 N 065660 500 48 억 350606 N N 0 N 00 N
9 20241121 090610 57 100.00 KOSDAQ 유통 N N N N N 15620 -370 5 -2.31 10552420 672 1.62 15950 15950 15620 20750 11200 15990 15703.01 3.60 0 146 17090 16540 15660 15110 14230 16815 15385 49 4760 500 11190 10 1 9731373 1520 -53.49 1.17 12 0.01 -292.00 13302.00 19150 20240405 -18.43 12700 20231114 22.99 19150 -18.43 20240405 13100 19.24 20240805 19150 -18.43 20240405 13020 19.97 20231213 0.34 N 065660 500 48 억 350606 N N 0 N 00 N
10 20241120 160604 57 100.00 KOSDAQ 유통 N N N N N 15990 1130 2 7.60 642698270 40971 271.26 14780 16210 14780 19310 10410 14860 15686.00 3.48 0 12431 15760 15310 14920 14470 14080 15115 14275 49 4450 500 10400 10 1 9731373 1556 -54.76 1.20 12 0.42 -292.00 13302.00 19150 20240405 -16.50 12630 20231113 26.60 19150 -16.50 20240405 13100 22.06 20240805 19150 -16.50 20240405 13020 22.81 20231213 0.34 N 065660 500 48 억 338644 N N 0 N 00 N
11 20241120 150613 57 100.00 KOSDAQ 유통 N N N N N 15820 960 2 6.46 614675510 39205 259.57 14780 16210 14780 19310 10410 14860 15678.50 3.48 0 12234 15760 15310 14920 14470 14080 15115 14275 49 4450 500 10400 10 1 9731373 1540 -54.18 1.19 12 0.40 -292.00 13302.00 19150 20240405 -17.39 12630 20231113 25.26 19150 -17.39 20240405 13100 20.76 20240805 19150 -17.39 20240405 13020 21.51 20231213 0.34 N 065660 500 48 억 338644 N N 0 N 00 N
12 20241120 140613 57 100.00 KOSDAQ 유통 N N N N N 16080 1220 2 8.21 521517530 33367 220.91 14780 16210 14780 19310 10410 14860 15629.74 3.48 0 11156 15760 15310 14920 14470 14080 15115 14275 49 4450 500 10400 10 1 9731373 1565 -55.07 1.21 12 0.34 -292.00 13302.00 19150 20240405 -16.03 12630 20231113 27.32 19150 -16.03 20240405 13100 22.75 20240805 19150 -16.03 20240405 13020 23.50 20231213 0.34 N 065660 500 48 억 338644 N N 0 N 00 N