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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1871,-38,5,-1.99,153027609,82354,125.15,1909,1909,1837,2480,1337,1909,1858.17,0.56,0,-5734,1987,1947,1907,1867,1827,1928,1848,80,571,500,1290,1,1,15924631,298,-1.42,0.68,12,0.52,-1317.00,2738.00,4070,20240109,-54.03,1400,20240805,33.64,4070,-54.03,20240109,1400,33.64,20240805,4070,-54.03,20240109,1400,33.64,20240805,0.19,N,065570,500,79 억,,88691,N,N,0,N,00,N
20241128,150651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1862,-47,5,-2.46,149394783,80405,122.19,1909,1909,1837,2480,1337,1909,1858.03,0.56,0,-5686,1987,1947,1907,1867,1827,1928,1848,80,571,500,1290,1,1,15924631,297,-1.41,0.68,12,0.50,-1317.00,2738.00,4070,20240109,-54.25,1400,20240805,33.00,4070,-54.25,20240109,1400,33.00,20240805,4070,-54.25,20240109,1400,33.00,20240805,0.19,N,065570,500,79 억,,88691,N,N,0,N,00,N
20241128,140650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1858,-51,5,-2.67,139657949,75136,114.18,1909,1909,1837,2480,1337,1909,1858.74,0.56,0,-2084,1987,1947,1907,1867,1827,1928,1848,80,571,500,1290,1,1,15924631,296,-1.41,0.68,12,0.47,-1317.00,2738.00,4070,20240109,-54.35,1400,20240805,32.71,4070,-54.35,20240109,1400,32.71,20240805,4070,-54.35,20240109,1400,32.71,20240805,0.19,N,065570,500,79 억,,88691,N,N,0,N,00,N
20241128,130648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1865,-44,5,-2.30,128627133,69168,105.12,1909,1909,1837,2480,1337,1909,1859.63,0.56,0,-293,1987,1947,1907,1867,1827,1928,1848,80,571,500,1290,1,1,15924631,297,-1.42,0.68,12,0.43,-1317.00,2738.00,4070,20240109,-54.18,1400,20240805,33.21,4070,-54.18,20240109,1400,33.21,20240805,4070,-54.18,20240109,1400,33.21,20240805,0.19,N,065570,500,79 억,,88691,N,N,0,N,00,N
20241128,120651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1842,-67,5,-3.51,109609442,58908,89.52,1909,1909,1837,2480,1337,1909,1860.69,0.56,0,4474,1987,1947,1907,1867,1827,1928,1848,80,571,500,1290,1,1,15924631,293,-1.40,0.67,12,0.37,-1317.00,2738.00,4070,20240109,-54.74,1400,20240805,31.57,4070,-54.74,20240109,1400,31.57,20240805,4070,-54.74,20240109,1400,31.57,20240805,0.19,N,065570,500,79 억,,88691,N,N,0,N,00,N
20241128,110653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1866,-43,5,-2.25,50089101,26859,40.82,1909,1909,1844,2480,1337,1909,1864.89,0.56,0,-2839,1987,1947,1907,1867,1827,1928,1848,80,571,500,1290,1,1,15924631,297,-1.42,0.68,12,0.17,-1317.00,2738.00,4070,20240109,-54.15,1400,20240805,33.29,4070,-54.15,20240109,1400,33.29,20240805,4070,-54.15,20240109,1400,33.29,20240805,0.19,N,065570,500,79 억,,88691,N,N,0,N,00,N
20241128,100651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1873,-36,5,-1.89,32958785,17626,26.79,1909,1909,1850,2480,1337,1909,1869.90,0.56,0,-1186,1987,1947,1907,1867,1827,1928,1848,80,571,500,1290,1,1,15924631,298,-1.42,0.68,12,0.11,-1317.00,2738.00,4070,20240109,-53.98,1400,20240805,33.79,4070,-53.98,20240109,1400,33.79,20240805,4070,-53.98,20240109,1400,33.79,20240805,0.19,N,065570,500,79 억,,88691,N,N,0,N,00,N
20241128,090649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1863,-46,5,-2.41,7452648,3999,6.08,1909,1909,1862,2480,1337,1909,1863.63,0.56,0,1752,1987,1947,1907,1867,1827,1928,1848,80,571,500,1290,1,1,15924631,297,-1.41,0.68,12,0.03,-1317.00,2738.00,4070,20240109,-54.23,1400,20240805,33.07,4070,-54.23,20240109,1400,33.07,20240805,4070,-54.23,20240109,1400,33.07,20240805,0.19,N,065570,500,79 억,,88691,N,N,0,N,00,N
20241127,160634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1909,-25,5,-1.29,124653719,65725,228.51,1914,1947,1867,2510,1354,1934,1896.60,0.58,0,-3832,1986,1960,1930,1904,1874,1945,1889,80,576,500,1310,1,1,15924631,304,-1.45,0.70,12,0.41,-1317.00,2738.00,4070,20240109,-53.10,1400,20240805,36.36,4070,-53.10,20240109,1400,36.36,20240805,4070,-53.10,20240109,1400,36.36,20240805,0.19,N,065570,500,79 억,,92432,N,N,0,N,00,N
20241127,150646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1887,-47,5,-2.43,116112342,61222,212.86,1914,1947,1868,2510,1354,1934,1896.58,0.58,0,-2983,1986,1960,1930,1904,1874,1945,1889,80,576,500,1310,1,1,15924631,300,-1.43,0.69,12,0.38,-1317.00,2738.00,4070,20240109,-53.64,1400,20240805,34.79,4070,-53.64,20240109,1400,34.79,20240805,4070,-53.64,20240109,1400,34.79,20240805,0.19,N,065570,500,79 억,,92432,N,N,0,N,00,N
20241127,140646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1880,-54,5,-2.79,82630136,43412,150.94,1914,1947,1875,2510,1354,1934,1903.39,0.58,0,-367,1986,1960,1930,1904,1874,1945,1889,80,576,500,1310,1,1,15924631,299,-1.43,0.69,12,0.27,-1317.00,2738.00,4070,20240109,-53.81,1400,20240805,34.29,4070,-53.81,20240109,1400,34.29,20240805,4070,-53.81,20240109,1400,34.29,20240805,0.19,N,065570,500,79 억,,92432,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 20241128 160641 57 100.00 KOSDAQ 일반전기전자 N N N N N 1871 -38 5 -1.99 153027609 82354 125.15 1909 1909 1837 2480 1337 1909 1858.17 0.56 0 -5734 1987 1947 1907 1867 1827 1928 1848 80 571 500 1290 1 1 15924631 298 -1.42 0.68 12 0.52 -1317.00 2738.00 4070 20240109 -54.03 1400 20240805 33.64 4070 -54.03 20240109 1400 33.64 20240805 4070 -54.03 20240109 1400 33.64 20240805 0.19 N 065570 500 79 억 88691 N N 0 N 00 N
3 20241128 150651 57 100.00 KOSDAQ 일반전기전자 N N N N N 1862 -47 5 -2.46 149394783 80405 122.19 1909 1909 1837 2480 1337 1909 1858.03 0.56 0 -5686 1987 1947 1907 1867 1827 1928 1848 80 571 500 1290 1 1 15924631 297 -1.41 0.68 12 0.50 -1317.00 2738.00 4070 20240109 -54.25 1400 20240805 33.00 4070 -54.25 20240109 1400 33.00 20240805 4070 -54.25 20240109 1400 33.00 20240805 0.19 N 065570 500 79 억 88691 N N 0 N 00 N
4 20241128 140650 57 100.00 KOSDAQ 일반전기전자 N N N N N 1858 -51 5 -2.67 139657949 75136 114.18 1909 1909 1837 2480 1337 1909 1858.74 0.56 0 -2084 1987 1947 1907 1867 1827 1928 1848 80 571 500 1290 1 1 15924631 296 -1.41 0.68 12 0.47 -1317.00 2738.00 4070 20240109 -54.35 1400 20240805 32.71 4070 -54.35 20240109 1400 32.71 20240805 4070 -54.35 20240109 1400 32.71 20240805 0.19 N 065570 500 79 억 88691 N N 0 N 00 N
5 20241128 130648 57 100.00 KOSDAQ 일반전기전자 N N N N N 1865 -44 5 -2.30 128627133 69168 105.12 1909 1909 1837 2480 1337 1909 1859.63 0.56 0 -293 1987 1947 1907 1867 1827 1928 1848 80 571 500 1290 1 1 15924631 297 -1.42 0.68 12 0.43 -1317.00 2738.00 4070 20240109 -54.18 1400 20240805 33.21 4070 -54.18 20240109 1400 33.21 20240805 4070 -54.18 20240109 1400 33.21 20240805 0.19 N 065570 500 79 억 88691 N N 0 N 00 N
6 20241128 120651 57 100.00 KOSDAQ 일반전기전자 N N N N N 1842 -67 5 -3.51 109609442 58908 89.52 1909 1909 1837 2480 1337 1909 1860.69 0.56 0 4474 1987 1947 1907 1867 1827 1928 1848 80 571 500 1290 1 1 15924631 293 -1.40 0.67 12 0.37 -1317.00 2738.00 4070 20240109 -54.74 1400 20240805 31.57 4070 -54.74 20240109 1400 31.57 20240805 4070 -54.74 20240109 1400 31.57 20240805 0.19 N 065570 500 79 억 88691 N N 0 N 00 N
7 20241128 110653 57 100.00 KOSDAQ 일반전기전자 N N N N N 1866 -43 5 -2.25 50089101 26859 40.82 1909 1909 1844 2480 1337 1909 1864.89 0.56 0 -2839 1987 1947 1907 1867 1827 1928 1848 80 571 500 1290 1 1 15924631 297 -1.42 0.68 12 0.17 -1317.00 2738.00 4070 20240109 -54.15 1400 20240805 33.29 4070 -54.15 20240109 1400 33.29 20240805 4070 -54.15 20240109 1400 33.29 20240805 0.19 N 065570 500 79 억 88691 N N 0 N 00 N
8 20241128 100651 57 100.00 KOSDAQ 일반전기전자 N N N N N 1873 -36 5 -1.89 32958785 17626 26.79 1909 1909 1850 2480 1337 1909 1869.90 0.56 0 -1186 1987 1947 1907 1867 1827 1928 1848 80 571 500 1290 1 1 15924631 298 -1.42 0.68 12 0.11 -1317.00 2738.00 4070 20240109 -53.98 1400 20240805 33.79 4070 -53.98 20240109 1400 33.79 20240805 4070 -53.98 20240109 1400 33.79 20240805 0.19 N 065570 500 79 억 88691 N N 0 N 00 N
9 20241128 090649 57 100.00 KOSDAQ 일반전기전자 N N N N N 1863 -46 5 -2.41 7452648 3999 6.08 1909 1909 1862 2480 1337 1909 1863.63 0.56 0 1752 1987 1947 1907 1867 1827 1928 1848 80 571 500 1290 1 1 15924631 297 -1.41 0.68 12 0.03 -1317.00 2738.00 4070 20240109 -54.23 1400 20240805 33.07 4070 -54.23 20240109 1400 33.07 20240805 4070 -54.23 20240109 1400 33.07 20240805 0.19 N 065570 500 79 억 88691 N N 0 N 00 N
10 20241127 160634 57 100.00 KOSDAQ 일반전기전자 N N N N N 1909 -25 5 -1.29 124653719 65725 228.51 1914 1947 1867 2510 1354 1934 1896.60 0.58 0 -3832 1986 1960 1930 1904 1874 1945 1889 80 576 500 1310 1 1 15924631 304 -1.45 0.70 12 0.41 -1317.00 2738.00 4070 20240109 -53.10 1400 20240805 36.36 4070 -53.10 20240109 1400 36.36 20240805 4070 -53.10 20240109 1400 36.36 20240805 0.19 N 065570 500 79 억 92432 N N 0 N 00 N
11 20241127 150646 57 100.00 KOSDAQ 일반전기전자 N N N N N 1887 -47 5 -2.43 116112342 61222 212.86 1914 1947 1868 2510 1354 1934 1896.58 0.58 0 -2983 1986 1960 1930 1904 1874 1945 1889 80 576 500 1310 1 1 15924631 300 -1.43 0.69 12 0.38 -1317.00 2738.00 4070 20240109 -53.64 1400 20240805 34.79 4070 -53.64 20240109 1400 34.79 20240805 4070 -53.64 20240109 1400 34.79 20240805 0.19 N 065570 500 79 억 92432 N N 0 N 00 N
12 20241127 140646 57 100.00 KOSDAQ 일반전기전자 N N N N N 1880 -54 5 -2.79 82630136 43412 150.94 1914 1947 1875 2510 1354 1934 1903.39 0.58 0 -367 1986 1960 1930 1904 1874 1945 1889 80 576 500 1310 1 1 15924631 299 -1.43 0.69 12 0.27 -1317.00 2738.00 4070 20240109 -53.81 1400 20240805 34.29 4070 -53.81 20240109 1400 34.29 20240805 4070 -53.81 20240109 1400 34.29 20240805 0.19 N 065570 500 79 억 92432 N N 0 N 00 N