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
065710/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
20241128,160642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22700,-50,5,-0.22,303384950,13397,63.75,22600,22750,22400,29550,15950,22750,22645.74,1.90,0,-4600,23016,22882,22716,22582,22416,22950,22650,26,6800,500,16380,50,1,5150000,1169,7.54,1.20,12,0.26,3009.00,18896.00,22850,20241127,-0.66,17710,20240805,28.18,22850,-0.66,20241127,17710,28.18,20240805,22850,-0.66,20241127,17710,28.18,20240805,0.07,N,065710,500,25 억,,97951,N,N,0,N,00,N
20241128,150653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22600,-150,5,-0.66,264600400,11681,55.58,22600,22750,22400,29550,15950,22750,22652.20,1.90,0,-4482,23016,22882,22716,22582,22416,22950,22650,26,6800,500,16380,50,1,5150000,1164,7.51,1.20,12,0.23,3009.00,18896.00,22850,20241127,-1.09,17710,20240805,27.61,22850,-1.09,20241127,17710,27.61,20240805,22850,-1.09,20241127,17710,27.61,20240805,0.07,N,065710,500,25 억,,97951,N,N,0,N,00,N
20241128,140651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22750,0,3,0.00,152427200,6728,32.02,22600,22750,22400,29550,15950,22750,22655.65,1.90,0,-584,23016,22882,22716,22582,22416,22950,22650,26,6800,500,16380,50,1,5150000,1172,7.56,1.20,12,0.13,3009.00,18896.00,22850,20241127,-0.44,17710,20240805,28.46,22850,-0.44,20241127,17710,28.46,20240805,22850,-0.44,20241127,17710,28.46,20240805,0.07,N,065710,500,25 억,,97951,N,N,0,N,00,N
20241128,130650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22700,-50,5,-0.22,112445400,4967,23.64,22600,22700,22400,29550,15950,22750,22638.49,1.90,0,-562,23016,22882,22716,22582,22416,22950,22650,26,6800,500,16380,50,1,5150000,1169,7.54,1.20,12,0.10,3009.00,18896.00,22850,20241127,-0.66,17710,20240805,28.18,22850,-0.66,20241127,17710,28.18,20240805,22850,-0.66,20241127,17710,28.18,20240805,0.07,N,065710,500,25 억,,97951,N,N,0,N,00,N
20241128,120653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22650,-100,5,-0.44,87600600,3872,18.42,22600,22700,22400,29550,15950,22750,22624.12,1.90,0,-628,23016,22882,22716,22582,22416,22950,22650,26,6800,500,16380,50,1,5150000,1166,7.53,1.20,12,0.08,3009.00,18896.00,22850,20241127,-0.88,17710,20240805,27.89,22850,-0.88,20241127,17710,27.89,20240805,22850,-0.88,20241127,17710,27.89,20240805,0.07,N,065710,500,25 억,,97951,N,N,0,N,00,N
20241128,110655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22650,-100,5,-0.44,72032600,3185,15.16,22600,22700,22400,29550,15950,22750,22616.20,1.90,0,-587,23016,22882,22716,22582,22416,22950,22650,26,6800,500,16380,50,1,5150000,1166,7.53,1.20,12,0.06,3009.00,18896.00,22850,20241127,-0.88,17710,20240805,27.89,22850,-0.88,20241127,17710,27.89,20240805,22850,-0.88,20241127,17710,27.89,20240805,0.07,N,065710,500,25 억,,97951,N,N,0,N,00,N
20241128,100653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22600,-150,5,-0.66,45529050,2015,9.59,22600,22700,22400,29550,15950,22750,22595.06,1.90,0,-164,23016,22882,22716,22582,22416,22950,22650,26,6800,500,16380,50,1,5150000,1164,7.51,1.20,12,0.04,3009.00,18896.00,22850,20241127,-1.09,17710,20240805,27.61,22850,-1.09,20241127,17710,27.61,20240805,22850,-1.09,20241127,17710,27.61,20240805,0.07,N,065710,500,25 억,,97951,N,N,0,N,00,N
20241128,090651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22550,-200,5,-0.88,12100250,538,2.56,22600,22700,22400,29550,15950,22750,22491.17,1.90,0,19,23016,22882,22716,22582,22416,22950,22650,26,6800,500,16380,50,1,5150000,1161,7.49,1.19,12,0.01,3009.00,18896.00,22850,20241127,-1.31,17710,20240805,27.33,22850,-1.31,20241127,17710,27.33,20240805,22850,-1.31,20241127,17710,27.33,20240805,0.07,N,065710,500,25 억,,97951,N,N,0,N,00,N
20241127,160635,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,22750,50,2,0.22,476779250,21014,71.37,22700,22850,22550,29500,15900,22700,22688.53,1.99,0,-4688,23233,22966,22483,22216,21733,23100,22350,26,6800,500,16340,50,1,5150000,1172,7.56,1.20,12,0.41,3009.00,18896.00,22850,20241127,-0.44,17710,20240805,28.46,22850,-0.44,20241127,17710,28.46,20240805,22850,-0.44,20241127,17710,28.46,20240805,0.11,N,065710,500,25 억,,102639,N,N,0,N,00,N
20241127,150648,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,22700,0,3,0.00,467581150,20609,69.99,22700,22850,22550,29500,15900,22700,22688.20,1.99,0,-4657,23233,22966,22483,22216,21733,23100,22350,26,6800,500,16340,50,1,5150000,1169,7.54,1.20,12,0.40,3009.00,18896.00,22850,20241127,-0.66,17710,20240805,28.18,22850,-0.66,20241127,17710,28.18,20240805,22850,-0.66,20241127,17710,28.18,20240805,0.11,N,065710,500,25 억,,102639,N,N,0,N,00,N
20241127,140648,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,22700,0,3,0.00,434856200,19166,65.09,22700,22850,22550,29500,15900,22700,22688.94,1.99,0,-3515,23233,22966,22483,22216,21733,23100,22350,26,6800,500,16340,50,1,5150000,1169,7.54,1.20,12,0.37,3009.00,18896.00,22850,20241127,-0.66,17710,20240805,28.18,22850,-0.66,20241127,17710,28.18,20240805,22850,-0.66,20241127,17710,28.18,20240805,0.11,N,065710,500,25 억,,102639,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 160642 57 100.00 KOSDAQ 일반전기전자 N N N N N 22700 -50 5 -0.22 303384950 13397 63.75 22600 22750 22400 29550 15950 22750 22645.74 1.90 0 -4600 23016 22882 22716 22582 22416 22950 22650 26 6800 500 16380 50 1 5150000 1169 7.54 1.20 12 0.26 3009.00 18896.00 22850 20241127 -0.66 17710 20240805 28.18 22850 -0.66 20241127 17710 28.18 20240805 22850 -0.66 20241127 17710 28.18 20240805 0.07 N 065710 500 25 억 97951 N N 0 N 00 N
3 20241128 150653 57 100.00 KOSDAQ 일반전기전자 N N N N N 22600 -150 5 -0.66 264600400 11681 55.58 22600 22750 22400 29550 15950 22750 22652.20 1.90 0 -4482 23016 22882 22716 22582 22416 22950 22650 26 6800 500 16380 50 1 5150000 1164 7.51 1.20 12 0.23 3009.00 18896.00 22850 20241127 -1.09 17710 20240805 27.61 22850 -1.09 20241127 17710 27.61 20240805 22850 -1.09 20241127 17710 27.61 20240805 0.07 N 065710 500 25 억 97951 N N 0 N 00 N
4 20241128 140651 57 100.00 KOSDAQ 일반전기전자 N N N N N 22750 0 3 0.00 152427200 6728 32.02 22600 22750 22400 29550 15950 22750 22655.65 1.90 0 -584 23016 22882 22716 22582 22416 22950 22650 26 6800 500 16380 50 1 5150000 1172 7.56 1.20 12 0.13 3009.00 18896.00 22850 20241127 -0.44 17710 20240805 28.46 22850 -0.44 20241127 17710 28.46 20240805 22850 -0.44 20241127 17710 28.46 20240805 0.07 N 065710 500 25 억 97951 N N 0 N 00 N
5 20241128 130650 57 100.00 KOSDAQ 일반전기전자 N N N N N 22700 -50 5 -0.22 112445400 4967 23.64 22600 22700 22400 29550 15950 22750 22638.49 1.90 0 -562 23016 22882 22716 22582 22416 22950 22650 26 6800 500 16380 50 1 5150000 1169 7.54 1.20 12 0.10 3009.00 18896.00 22850 20241127 -0.66 17710 20240805 28.18 22850 -0.66 20241127 17710 28.18 20240805 22850 -0.66 20241127 17710 28.18 20240805 0.07 N 065710 500 25 억 97951 N N 0 N 00 N
6 20241128 120653 57 100.00 KOSDAQ 일반전기전자 N N N N N 22650 -100 5 -0.44 87600600 3872 18.42 22600 22700 22400 29550 15950 22750 22624.12 1.90 0 -628 23016 22882 22716 22582 22416 22950 22650 26 6800 500 16380 50 1 5150000 1166 7.53 1.20 12 0.08 3009.00 18896.00 22850 20241127 -0.88 17710 20240805 27.89 22850 -0.88 20241127 17710 27.89 20240805 22850 -0.88 20241127 17710 27.89 20240805 0.07 N 065710 500 25 억 97951 N N 0 N 00 N
7 20241128 110655 57 100.00 KOSDAQ 일반전기전자 N N N N N 22650 -100 5 -0.44 72032600 3185 15.16 22600 22700 22400 29550 15950 22750 22616.20 1.90 0 -587 23016 22882 22716 22582 22416 22950 22650 26 6800 500 16380 50 1 5150000 1166 7.53 1.20 12 0.06 3009.00 18896.00 22850 20241127 -0.88 17710 20240805 27.89 22850 -0.88 20241127 17710 27.89 20240805 22850 -0.88 20241127 17710 27.89 20240805 0.07 N 065710 500 25 억 97951 N N 0 N 00 N
8 20241128 100653 57 100.00 KOSDAQ 일반전기전자 N N N N N 22600 -150 5 -0.66 45529050 2015 9.59 22600 22700 22400 29550 15950 22750 22595.06 1.90 0 -164 23016 22882 22716 22582 22416 22950 22650 26 6800 500 16380 50 1 5150000 1164 7.51 1.20 12 0.04 3009.00 18896.00 22850 20241127 -1.09 17710 20240805 27.61 22850 -1.09 20241127 17710 27.61 20240805 22850 -1.09 20241127 17710 27.61 20240805 0.07 N 065710 500 25 억 97951 N N 0 N 00 N
9 20241128 090651 57 100.00 KOSDAQ 일반전기전자 N N N N N 22550 -200 5 -0.88 12100250 538 2.56 22600 22700 22400 29550 15950 22750 22491.17 1.90 0 19 23016 22882 22716 22582 22416 22950 22650 26 6800 500 16380 50 1 5150000 1161 7.49 1.19 12 0.01 3009.00 18896.00 22850 20241127 -1.31 17710 20240805 27.33 22850 -1.31 20241127 17710 27.33 20240805 22850 -1.31 20241127 17710 27.33 20240805 0.07 N 065710 500 25 억 97951 N N 0 N 00 N
10 20241127 160635 57 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 22750 50 2 0.22 476779250 21014 71.37 22700 22850 22550 29500 15900 22700 22688.53 1.99 0 -4688 23233 22966 22483 22216 21733 23100 22350 26 6800 500 16340 50 1 5150000 1172 7.56 1.20 12 0.41 3009.00 18896.00 22850 20241127 -0.44 17710 20240805 28.46 22850 -0.44 20241127 17710 28.46 20240805 22850 -0.44 20241127 17710 28.46 20240805 0.11 N 065710 500 25 억 102639 N N 0 N 00 N
11 20241127 150648 57 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 22700 0 3 0.00 467581150 20609 69.99 22700 22850 22550 29500 15900 22700 22688.20 1.99 0 -4657 23233 22966 22483 22216 21733 23100 22350 26 6800 500 16340 50 1 5150000 1169 7.54 1.20 12 0.40 3009.00 18896.00 22850 20241127 -0.66 17710 20240805 28.18 22850 -0.66 20241127 17710 28.18 20240805 22850 -0.66 20241127 17710 28.18 20240805 0.11 N 065710 500 25 억 102639 N N 0 N 00 N
12 20241127 140648 57 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 22700 0 3 0.00 434856200 19166 65.09 22700 22850 22550 29500 15900 22700 22688.94 1.99 0 -3515 23233 22966 22483 22216 21733 23100 22350 26 6800 500 16340 50 1 5150000 1169 7.54 1.20 12 0.37 3009.00 18896.00 22850 20241127 -0.66 17710 20240805 28.18 22850 -0.66 20241127 17710 28.18 20240805 22850 -0.66 20241127 17710 28.18 20240805 0.11 N 065710 500 25 억 102639 N N 0 N 00 N