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
066130/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
20241121,160602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4945,115,2,2.38,166193865,34103,58.35,4830,4965,4810,6270,3385,4830,4873.19,1.29,0,-601,4930,4880,4825,4775,4720,4905,4800,64,1440,500,3470,5,1,12800000,633,10.54,0.60,12,0.27,469.00,8283.00,6130,20240731,-19.33,4470,20240805,10.63,6130,-19.33,20240731,4470,10.63,20240805,6130,-19.33,20240731,4470,10.63,20240805,1.94,N,066130,500,64 억,,164858,N,N,0,N,00,N
20241121,150615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4885,55,2,1.14,156327705,32099,54.92,4830,4965,4810,6270,3385,4830,4870.17,1.29,0,502,4930,4880,4825,4775,4720,4905,4800,64,1440,500,3470,5,1,12800000,625,10.42,0.59,12,0.25,469.00,8283.00,6130,20240731,-20.31,4470,20240805,9.28,6130,-20.31,20240731,4470,9.28,20240805,6130,-20.31,20240731,4470,9.28,20240805,1.94,N,066130,500,64 억,,164858,N,N,0,N,00,N
20241121,140615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4870,40,2,0.83,126730415,26067,44.60,4830,4910,4810,6270,3385,4830,4861.72,1.29,0,922,4930,4880,4825,4775,4720,4905,4800,64,1440,500,3470,5,1,12800000,623,10.38,0.59,12,0.20,469.00,8283.00,6130,20240731,-20.55,4470,20240805,8.95,6130,-20.55,20240731,4470,8.95,20240805,6130,-20.55,20240731,4470,8.95,20240805,1.94,N,066130,500,64 억,,164858,N,N,0,N,00,N
20241121,130608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4880,50,2,1.04,112393735,23123,39.57,4830,4910,4810,6270,3385,4830,4860.69,1.29,0,-276,4930,4880,4825,4775,4720,4905,4800,64,1440,500,3470,5,1,12800000,625,10.41,0.59,12,0.18,469.00,8283.00,6130,20240731,-20.39,4470,20240805,9.17,6130,-20.39,20240731,4470,9.17,20240805,6130,-20.39,20240731,4470,9.17,20240805,1.94,N,066130,500,64 억,,164858,N,N,0,N,00,N
20241121,120609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4860,30,2,0.62,96101495,19773,33.83,4830,4910,4810,6270,3385,4830,4860.24,1.29,0,-1133,4930,4880,4825,4775,4720,4905,4800,64,1440,500,3470,5,1,12800000,622,10.36,0.59,12,0.15,469.00,8283.00,6130,20240731,-20.72,4470,20240805,8.72,6130,-20.72,20240731,4470,8.72,20240805,6130,-20.72,20240731,4470,8.72,20240805,1.94,N,066130,500,64 억,,164858,N,N,0,N,00,N
20241121,110610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4870,40,2,0.83,66822585,13769,23.56,4830,4900,4810,6270,3385,4830,4853.12,1.29,0,-1106,4930,4880,4825,4775,4720,4905,4800,64,1440,500,3470,5,1,12800000,623,10.38,0.59,12,0.11,469.00,8283.00,6130,20240731,-20.55,4470,20240805,8.95,6130,-20.55,20240731,4470,8.95,20240805,6130,-20.55,20240731,4470,8.95,20240805,1.94,N,066130,500,64 억,,164858,N,N,0,N,00,N
20241121,100613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4845,15,2,0.31,36830520,7597,13.00,4830,4880,4810,6270,3385,4830,4848.03,1.29,0,-1634,4930,4880,4825,4775,4720,4905,4800,64,1440,500,3470,5,1,12800000,620,10.33,0.58,12,0.06,469.00,8283.00,6130,20240731,-20.96,4470,20240805,8.39,6130,-20.96,20240731,4470,8.39,20240805,6130,-20.96,20240731,4470,8.39,20240805,1.94,N,066130,500,64 억,,164858,N,N,0,N,00,N
20241121,090612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4840,10,2,0.21,3731045,769,1.32,4830,4870,4825,6270,3385,4830,4851.81,1.29,0,-110,4930,4880,4825,4775,4720,4905,4800,64,1440,500,3470,5,1,12800000,620,10.32,0.58,12,0.01,469.00,8283.00,6130,20240731,-21.04,4470,20240805,8.28,6130,-21.04,20240731,4470,8.28,20240805,6130,-21.04,20240731,4470,8.28,20240805,1.94,N,066130,500,64 억,,164858,N,N,0,N,00,N
20241120,160605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4830,-5,5,-0.10,278924680,58133,111.19,4790,4875,4770,6280,3385,4835,4798.03,1.29,0,-4728,4928,4881,4828,4781,4728,4905,4805,64,1445,500,3480,5,1,12800000,618,10.30,0.58,12,0.45,469.00,8283.00,6130,20240731,-21.21,4470,20240805,8.05,6130,-21.21,20240731,4470,8.05,20240805,6130,-21.21,20240731,4470,8.05,20240805,1.86,N,066130,500,64 억,,165532,N,N,0,N,00,N
20241120,150615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4825,-10,5,-0.21,258690455,53937,103.17,4790,4875,4770,6280,3385,4835,4796.16,1.29,0,-4189,4928,4881,4828,4781,4728,4905,4805,64,1445,500,3480,5,1,12800000,618,10.29,0.58,12,0.42,469.00,8283.00,6130,20240731,-21.29,4470,20240805,7.94,6130,-21.29,20240731,4470,7.94,20240805,6130,-21.29,20240731,4470,7.94,20240805,1.86,N,066130,500,64 억,,165532,N,N,0,N,00,N
20241120,140615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4835,0,3,0.00,224965925,46963,89.83,4790,4845,4770,6280,3385,4835,4790.28,1.29,0,-2345,4928,4881,4828,4781,4728,4905,4805,64,1445,500,3480,5,1,12800000,619,10.31,0.58,12,0.37,469.00,8283.00,6130,20240731,-21.13,4470,20240805,8.17,6130,-21.13,20240731,4470,8.17,20240805,6130,-21.13,20240731,4470,8.17,20240805,1.86,N,066130,500,64 억,,165532,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 160602 57 100.00 KOSDAQ 일반전기전자 N N N N N 4945 115 2 2.38 166193865 34103 58.35 4830 4965 4810 6270 3385 4830 4873.19 1.29 0 -601 4930 4880 4825 4775 4720 4905 4800 64 1440 500 3470 5 1 12800000 633 10.54 0.60 12 0.27 469.00 8283.00 6130 20240731 -19.33 4470 20240805 10.63 6130 -19.33 20240731 4470 10.63 20240805 6130 -19.33 20240731 4470 10.63 20240805 1.94 N 066130 500 64 억 164858 N N 0 N 00 N
3 20241121 150615 57 100.00 KOSDAQ 일반전기전자 N N N N N 4885 55 2 1.14 156327705 32099 54.92 4830 4965 4810 6270 3385 4830 4870.17 1.29 0 502 4930 4880 4825 4775 4720 4905 4800 64 1440 500 3470 5 1 12800000 625 10.42 0.59 12 0.25 469.00 8283.00 6130 20240731 -20.31 4470 20240805 9.28 6130 -20.31 20240731 4470 9.28 20240805 6130 -20.31 20240731 4470 9.28 20240805 1.94 N 066130 500 64 억 164858 N N 0 N 00 N
4 20241121 140615 57 100.00 KOSDAQ 일반전기전자 N N N N N 4870 40 2 0.83 126730415 26067 44.60 4830 4910 4810 6270 3385 4830 4861.72 1.29 0 922 4930 4880 4825 4775 4720 4905 4800 64 1440 500 3470 5 1 12800000 623 10.38 0.59 12 0.20 469.00 8283.00 6130 20240731 -20.55 4470 20240805 8.95 6130 -20.55 20240731 4470 8.95 20240805 6130 -20.55 20240731 4470 8.95 20240805 1.94 N 066130 500 64 억 164858 N N 0 N 00 N
5 20241121 130608 57 100.00 KOSDAQ 일반전기전자 N N N N N 4880 50 2 1.04 112393735 23123 39.57 4830 4910 4810 6270 3385 4830 4860.69 1.29 0 -276 4930 4880 4825 4775 4720 4905 4800 64 1440 500 3470 5 1 12800000 625 10.41 0.59 12 0.18 469.00 8283.00 6130 20240731 -20.39 4470 20240805 9.17 6130 -20.39 20240731 4470 9.17 20240805 6130 -20.39 20240731 4470 9.17 20240805 1.94 N 066130 500 64 억 164858 N N 0 N 00 N
6 20241121 120609 57 100.00 KOSDAQ 일반전기전자 N N N N N 4860 30 2 0.62 96101495 19773 33.83 4830 4910 4810 6270 3385 4830 4860.24 1.29 0 -1133 4930 4880 4825 4775 4720 4905 4800 64 1440 500 3470 5 1 12800000 622 10.36 0.59 12 0.15 469.00 8283.00 6130 20240731 -20.72 4470 20240805 8.72 6130 -20.72 20240731 4470 8.72 20240805 6130 -20.72 20240731 4470 8.72 20240805 1.94 N 066130 500 64 억 164858 N N 0 N 00 N
7 20241121 110610 57 100.00 KOSDAQ 일반전기전자 N N N N N 4870 40 2 0.83 66822585 13769 23.56 4830 4900 4810 6270 3385 4830 4853.12 1.29 0 -1106 4930 4880 4825 4775 4720 4905 4800 64 1440 500 3470 5 1 12800000 623 10.38 0.59 12 0.11 469.00 8283.00 6130 20240731 -20.55 4470 20240805 8.95 6130 -20.55 20240731 4470 8.95 20240805 6130 -20.55 20240731 4470 8.95 20240805 1.94 N 066130 500 64 억 164858 N N 0 N 00 N
8 20241121 100613 57 100.00 KOSDAQ 일반전기전자 N N N N N 4845 15 2 0.31 36830520 7597 13.00 4830 4880 4810 6270 3385 4830 4848.03 1.29 0 -1634 4930 4880 4825 4775 4720 4905 4800 64 1440 500 3470 5 1 12800000 620 10.33 0.58 12 0.06 469.00 8283.00 6130 20240731 -20.96 4470 20240805 8.39 6130 -20.96 20240731 4470 8.39 20240805 6130 -20.96 20240731 4470 8.39 20240805 1.94 N 066130 500 64 억 164858 N N 0 N 00 N
9 20241121 090612 57 100.00 KOSDAQ 일반전기전자 N N N N N 4840 10 2 0.21 3731045 769 1.32 4830 4870 4825 6270 3385 4830 4851.81 1.29 0 -110 4930 4880 4825 4775 4720 4905 4800 64 1440 500 3470 5 1 12800000 620 10.32 0.58 12 0.01 469.00 8283.00 6130 20240731 -21.04 4470 20240805 8.28 6130 -21.04 20240731 4470 8.28 20240805 6130 -21.04 20240731 4470 8.28 20240805 1.94 N 066130 500 64 억 164858 N N 0 N 00 N
10 20241120 160605 57 100.00 KOSDAQ 일반전기전자 N N N N N 4830 -5 5 -0.10 278924680 58133 111.19 4790 4875 4770 6280 3385 4835 4798.03 1.29 0 -4728 4928 4881 4828 4781 4728 4905 4805 64 1445 500 3480 5 1 12800000 618 10.30 0.58 12 0.45 469.00 8283.00 6130 20240731 -21.21 4470 20240805 8.05 6130 -21.21 20240731 4470 8.05 20240805 6130 -21.21 20240731 4470 8.05 20240805 1.86 N 066130 500 64 억 165532 N N 0 N 00 N
11 20241120 150615 57 100.00 KOSDAQ 일반전기전자 N N N N N 4825 -10 5 -0.21 258690455 53937 103.17 4790 4875 4770 6280 3385 4835 4796.16 1.29 0 -4189 4928 4881 4828 4781 4728 4905 4805 64 1445 500 3480 5 1 12800000 618 10.29 0.58 12 0.42 469.00 8283.00 6130 20240731 -21.29 4470 20240805 7.94 6130 -21.29 20240731 4470 7.94 20240805 6130 -21.29 20240731 4470 7.94 20240805 1.86 N 066130 500 64 억 165532 N N 0 N 00 N
12 20241120 140615 57 100.00 KOSDAQ 일반전기전자 N N N N N 4835 0 3 0.00 224965925 46963 89.83 4790 4845 4770 6280 3385 4835 4790.28 1.29 0 -2345 4928 4881 4828 4781 4728 4905 4805 64 1445 500 3480 5 1 12800000 619 10.31 0.58 12 0.37 469.00 8283.00 6130 20240731 -21.13 4470 20240805 8.17 6130 -21.13 20240731 4470 8.17 20240805 6130 -21.13 20240731 4470 8.17 20240805 1.86 N 066130 500 64 억 165532 N N 0 N 00 N