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
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
20241128,160641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15570,190,2,1.24,185224980,11867,204.74,15400,15880,15300,19990,10770,15380,15608.41,3.59,0,-465,15706,15542,15286,15122,14866,15415,14995,49,4610,500,10760,10,1,9731373,1515,-53.32,1.17,12,0.12,-292.00,13302.00,19150,20240405,-18.69,13020,20231213,19.59,19150,-18.69,20240405,13100,18.85,20240805,19150,-18.69,20240405,13020,19.59,20231213,0.32,N,065660,500,48 억,,348927,N,N,0,N,00,N
20241128,150652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15580,200,2,1.30,182624820,11700,201.86,15400,15880,15300,19990,10770,15380,15608.96,3.59,0,-458,15706,15542,15286,15122,14866,15415,14995,49,4610,500,10760,10,1,9731373,1516,-53.36,1.17,12,0.12,-292.00,13302.00,19150,20240405,-18.64,13020,20231213,19.66,19150,-18.64,20240405,13100,18.93,20240805,19150,-18.64,20240405,13020,19.66,20231213,0.32,N,065660,500,48 억,,348927,N,N,0,N,00,N
20241128,140650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15490,110,2,0.72,166587690,10660,183.92,15400,15880,15300,19990,10770,15380,15627.36,3.59,0,-529,15706,15542,15286,15122,14866,15415,14995,49,4610,500,10760,10,1,9731373,1507,-53.05,1.16,12,0.11,-292.00,13302.00,19150,20240405,-19.11,13020,20231213,18.97,19150,-19.11,20240405,13100,18.24,20240805,19150,-19.11,20240405,13020,18.97,20231213,0.32,N,065660,500,48 억,,348927,N,N,0,N,00,N
20241128,130648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15460,80,2,0.52,162221880,10377,179.04,15400,15880,15300,19990,10770,15380,15632.83,3.59,0,-685,15706,15542,15286,15122,14866,15415,14995,49,4610,500,10760,10,1,9731373,1504,-52.95,1.16,12,0.11,-292.00,13302.00,19150,20240405,-19.27,13020,20231213,18.74,19150,-19.27,20240405,13100,18.02,20240805,19150,-19.27,20240405,13020,18.74,20231213,0.32,N,065660,500,48 억,,348927,N,N,0,N,00,N
20241128,120652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15520,140,2,0.91,125588650,8009,138.18,15400,15880,15300,19990,10770,15380,15680.94,3.59,0,-1433,15706,15542,15286,15122,14866,15415,14995,49,4610,500,10760,10,1,9731373,1510,-53.15,1.17,12,0.08,-292.00,13302.00,19150,20240405,-18.96,13020,20231213,19.20,19150,-18.96,20240405,13100,18.47,20240805,19150,-18.96,20240405,13020,19.20,20231213,0.32,N,065660,500,48 억,,348927,N,N,0,N,00,N
20241128,110654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15640,260,2,1.69,116718330,7441,128.38,15400,15880,15300,19990,10770,15380,15685.84,3.59,0,-1133,15706,15542,15286,15122,14866,15415,14995,49,4610,500,10760,10,1,9731373,1522,-53.56,1.18,12,0.08,-292.00,13302.00,19150,20240405,-18.33,13020,20231213,20.12,19150,-18.33,20240405,13100,19.39,20240805,19150,-18.33,20240405,13020,20.12,20231213,0.32,N,065660,500,48 억,,348927,N,N,0,N,00,N
20241128,100652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15580,200,2,1.30,32537100,2104,36.30,15400,15580,15300,19990,10770,15380,15464.40,3.59,0,123,15706,15542,15286,15122,14866,15415,14995,49,4610,500,10760,10,1,9731373,1516,-53.36,1.17,12,0.02,-292.00,13302.00,19150,20240405,-18.64,13020,20231213,19.66,19150,-18.64,20240405,13100,18.93,20240805,19150,-18.64,20240405,13020,19.66,20231213,0.32,N,065660,500,48 억,,348927,N,N,0,N,00,N
20241128,090650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15410,30,2,0.20,6006980,390,6.73,15400,15420,15400,19990,10770,15380,15402.51,3.59,0,-104,15706,15542,15286,15122,14866,15415,14995,49,4610,500,10760,10,1,9731373,1500,-52.77,1.16,12,0.00,-292.00,13302.00,19150,20240405,-19.53,13020,20231213,18.36,19150,-19.53,20240405,13100,17.63,20240805,19150,-19.53,20240405,13020,18.36,20231213,0.32,N,065660,500,48 억,,348927,N,N,0,N,00,N
20241127,160634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15380,150,2,0.98,88028860,5731,53.82,15430,15450,15030,19790,10670,15230,15360.12,3.59,0,-754,15476,15352,15186,15062,14896,15415,15125,49,4560,500,10660,10,1,9731373,1497,-52.67,1.16,12,0.06,-292.00,13302.00,19150,20240405,-19.69,13020,20231213,18.13,19150,-19.69,20240405,13100,17.40,20240805,19150,-19.69,20240405,13020,18.13,20231213,0.32,N,065660,500,48 억,,349681,N,N,0,N,00,N
20241127,150647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15350,120,2,0.79,81241460,5290,49.68,15430,15450,15030,19790,10670,15230,15357.55,3.59,0,-734,15476,15352,15186,15062,14896,15415,15125,49,4560,500,10660,10,1,9731373,1494,-52.57,1.15,12,0.05,-292.00,13302.00,19150,20240405,-19.84,13020,20231213,17.90,19150,-19.84,20240405,13100,17.18,20240805,19150,-19.84,20240405,13020,17.90,20231213,0.32,N,065660,500,48 억,,349681,N,N,0,N,00,N
20241127,140647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15270,40,2,0.26,53075630,3460,32.49,15430,15450,15030,19790,10670,15230,15339.78,3.59,0,-118,15476,15352,15186,15062,14896,15415,15125,49,4560,500,10660,10,1,9731373,1486,-52.29,1.15,12,0.04,-292.00,13302.00,19150,20240405,-20.26,13020,20231213,17.28,19150,-20.26,20240405,13100,16.56,20240805,19150,-20.26,20240405,13020,17.28,20231213,0.32,N,065660,500,48 억,,349681,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 유통 N N N N N 15570 190 2 1.24 185224980 11867 204.74 15400 15880 15300 19990 10770 15380 15608.41 3.59 0 -465 15706 15542 15286 15122 14866 15415 14995 49 4610 500 10760 10 1 9731373 1515 -53.32 1.17 12 0.12 -292.00 13302.00 19150 20240405 -18.69 13020 20231213 19.59 19150 -18.69 20240405 13100 18.85 20240805 19150 -18.69 20240405 13020 19.59 20231213 0.32 N 065660 500 48 억 348927 N N 0 N 00 N
3 20241128 150652 57 100.00 KOSDAQ 유통 N N N N N 15580 200 2 1.30 182624820 11700 201.86 15400 15880 15300 19990 10770 15380 15608.96 3.59 0 -458 15706 15542 15286 15122 14866 15415 14995 49 4610 500 10760 10 1 9731373 1516 -53.36 1.17 12 0.12 -292.00 13302.00 19150 20240405 -18.64 13020 20231213 19.66 19150 -18.64 20240405 13100 18.93 20240805 19150 -18.64 20240405 13020 19.66 20231213 0.32 N 065660 500 48 억 348927 N N 0 N 00 N
4 20241128 140650 57 100.00 KOSDAQ 유통 N N N N N 15490 110 2 0.72 166587690 10660 183.92 15400 15880 15300 19990 10770 15380 15627.36 3.59 0 -529 15706 15542 15286 15122 14866 15415 14995 49 4610 500 10760 10 1 9731373 1507 -53.05 1.16 12 0.11 -292.00 13302.00 19150 20240405 -19.11 13020 20231213 18.97 19150 -19.11 20240405 13100 18.24 20240805 19150 -19.11 20240405 13020 18.97 20231213 0.32 N 065660 500 48 억 348927 N N 0 N 00 N
5 20241128 130648 57 100.00 KOSDAQ 유통 N N N N N 15460 80 2 0.52 162221880 10377 179.04 15400 15880 15300 19990 10770 15380 15632.83 3.59 0 -685 15706 15542 15286 15122 14866 15415 14995 49 4610 500 10760 10 1 9731373 1504 -52.95 1.16 12 0.11 -292.00 13302.00 19150 20240405 -19.27 13020 20231213 18.74 19150 -19.27 20240405 13100 18.02 20240805 19150 -19.27 20240405 13020 18.74 20231213 0.32 N 065660 500 48 억 348927 N N 0 N 00 N
6 20241128 120652 57 100.00 KOSDAQ 유통 N N N N N 15520 140 2 0.91 125588650 8009 138.18 15400 15880 15300 19990 10770 15380 15680.94 3.59 0 -1433 15706 15542 15286 15122 14866 15415 14995 49 4610 500 10760 10 1 9731373 1510 -53.15 1.17 12 0.08 -292.00 13302.00 19150 20240405 -18.96 13020 20231213 19.20 19150 -18.96 20240405 13100 18.47 20240805 19150 -18.96 20240405 13020 19.20 20231213 0.32 N 065660 500 48 억 348927 N N 0 N 00 N
7 20241128 110654 57 100.00 KOSDAQ 유통 N N N N N 15640 260 2 1.69 116718330 7441 128.38 15400 15880 15300 19990 10770 15380 15685.84 3.59 0 -1133 15706 15542 15286 15122 14866 15415 14995 49 4610 500 10760 10 1 9731373 1522 -53.56 1.18 12 0.08 -292.00 13302.00 19150 20240405 -18.33 13020 20231213 20.12 19150 -18.33 20240405 13100 19.39 20240805 19150 -18.33 20240405 13020 20.12 20231213 0.32 N 065660 500 48 억 348927 N N 0 N 00 N
8 20241128 100652 57 100.00 KOSDAQ 유통 N N N N N 15580 200 2 1.30 32537100 2104 36.30 15400 15580 15300 19990 10770 15380 15464.40 3.59 0 123 15706 15542 15286 15122 14866 15415 14995 49 4610 500 10760 10 1 9731373 1516 -53.36 1.17 12 0.02 -292.00 13302.00 19150 20240405 -18.64 13020 20231213 19.66 19150 -18.64 20240405 13100 18.93 20240805 19150 -18.64 20240405 13020 19.66 20231213 0.32 N 065660 500 48 억 348927 N N 0 N 00 N
9 20241128 090650 57 100.00 KOSDAQ 유통 N N N N N 15410 30 2 0.20 6006980 390 6.73 15400 15420 15400 19990 10770 15380 15402.51 3.59 0 -104 15706 15542 15286 15122 14866 15415 14995 49 4610 500 10760 10 1 9731373 1500 -52.77 1.16 12 0.00 -292.00 13302.00 19150 20240405 -19.53 13020 20231213 18.36 19150 -19.53 20240405 13100 17.63 20240805 19150 -19.53 20240405 13020 18.36 20231213 0.32 N 065660 500 48 억 348927 N N 0 N 00 N
10 20241127 160634 57 100.00 KOSDAQ 유통 N N N N N 15380 150 2 0.98 88028860 5731 53.82 15430 15450 15030 19790 10670 15230 15360.12 3.59 0 -754 15476 15352 15186 15062 14896 15415 15125 49 4560 500 10660 10 1 9731373 1497 -52.67 1.16 12 0.06 -292.00 13302.00 19150 20240405 -19.69 13020 20231213 18.13 19150 -19.69 20240405 13100 17.40 20240805 19150 -19.69 20240405 13020 18.13 20231213 0.32 N 065660 500 48 억 349681 N N 0 N 00 N
11 20241127 150647 57 100.00 KOSDAQ 유통 N N N N N 15350 120 2 0.79 81241460 5290 49.68 15430 15450 15030 19790 10670 15230 15357.55 3.59 0 -734 15476 15352 15186 15062 14896 15415 15125 49 4560 500 10660 10 1 9731373 1494 -52.57 1.15 12 0.05 -292.00 13302.00 19150 20240405 -19.84 13020 20231213 17.90 19150 -19.84 20240405 13100 17.18 20240805 19150 -19.84 20240405 13020 17.90 20231213 0.32 N 065660 500 48 억 349681 N N 0 N 00 N
12 20241127 140647 57 100.00 KOSDAQ 유통 N N N N N 15270 40 2 0.26 53075630 3460 32.49 15430 15450 15030 19790 10670 15230 15339.78 3.59 0 -118 15476 15352 15186 15062 14896 15415 15125 49 4560 500 10660 10 1 9731373 1486 -52.29 1.15 12 0.04 -292.00 13302.00 19150 20240405 -20.26 13020 20231213 17.28 19150 -20.26 20240405 13100 16.56 20240805 19150 -20.26 20240405 13020 17.28 20231213 0.32 N 065660 500 48 억 349681 N N 0 N 00 N