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
065770/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,1012,-19,5,-1.84,145923924,145646,8.96,1019,1022,988,1340,722,1031,1001.85,0.53,0,7372,1304,1167,1071,934,838,1236,1003,97,309,500,720,1,1,19411130,196,-28.91,1.12,12,0.75,-35.00,902.00,1626,20240125,-37.76,899,20241121,12.57,1626,-37.76,20240125,899,12.57,20241121,1626,-37.76,20240125,899,12.57,20241121,0.01,N,065770,500,97 억,,103167,N,N,0,N,00,N
20241128,150653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1011,-20,5,-1.94,135231195,135093,8.31,1019,1022,988,1340,722,1031,1000.97,0.53,0,10298,1304,1167,1071,934,838,1236,1003,97,309,500,720,1,1,19411130,196,-28.89,1.12,12,0.70,-35.00,902.00,1626,20240125,-37.82,899,20241121,12.46,1626,-37.82,20240125,899,12.46,20241121,1626,-37.82,20240125,899,12.46,20241121,0.01,N,065770,500,97 억,,103167,N,N,0,N,00,N
20241128,140652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1020,-11,5,-1.07,130801302,130704,8.04,1019,1022,988,1340,722,1031,1000.69,0.53,0,9162,1304,1167,1071,934,838,1236,1003,97,309,500,720,1,1,19411130,198,-29.14,1.13,12,0.67,-35.00,902.00,1626,20240125,-37.27,899,20241121,13.46,1626,-37.27,20240125,899,13.46,20241121,1626,-37.27,20240125,899,13.46,20241121,0.01,N,065770,500,97 억,,103167,N,N,0,N,00,N
20241128,130650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1009,-22,5,-2.13,123202549,123205,7.58,1019,1019,988,1340,722,1031,999.93,0.53,0,8924,1304,1167,1071,934,838,1236,1003,97,309,500,720,1,1,19411130,196,-28.83,1.12,12,0.63,-35.00,902.00,1626,20240125,-37.95,899,20241121,12.24,1626,-37.95,20240125,899,12.24,20241121,1626,-37.95,20240125,899,12.24,20241121,0.01,N,065770,500,97 억,,103167,N,N,0,N,00,N
20241128,120653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1008,-23,5,-2.23,112595920,112623,6.93,1019,1019,988,1340,722,1031,999.70,0.53,0,7569,1304,1167,1071,934,838,1236,1003,97,309,500,720,1,1,19411130,196,-28.80,1.12,12,0.58,-35.00,902.00,1626,20240125,-38.01,899,20241121,12.12,1626,-38.01,20240125,899,12.12,20241121,1626,-38.01,20240125,899,12.12,20241121,0.01,N,065770,500,97 억,,103167,N,N,0,N,00,N
20241128,110655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1005,-26,5,-2.52,106105498,106173,6.53,1019,1019,988,1340,722,1031,999.30,0.53,0,7916,1304,1167,1071,934,838,1236,1003,97,309,500,720,1,1,19411130,195,-28.71,1.11,12,0.55,-35.00,902.00,1626,20240125,-38.19,899,20241121,11.79,1626,-38.19,20240125,899,11.79,20241121,1626,-38.19,20240125,899,11.79,20241121,0.01,N,065770,500,97 억,,103167,N,N,0,N,00,N
20241128,100653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1012,-19,5,-1.84,73611477,73697,4.53,1019,1019,988,1340,722,1031,998.74,0.53,0,6314,1304,1167,1071,934,838,1236,1003,97,309,500,720,1,1,19411130,196,-28.91,1.12,12,0.38,-35.00,902.00,1626,20240125,-37.76,899,20241121,12.57,1626,-37.76,20240125,899,12.57,20241121,1626,-37.76,20240125,899,12.57,20241121,0.01,N,065770,500,97 억,,103167,N,N,0,N,00,N
20241128,090651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,997,-34,5,-3.30,22658628,22523,1.39,1019,1019,990,1340,722,1031,1005.78,0.53,0,-703,1304,1167,1071,934,838,1236,1003,97,309,500,720,1,1,19411130,194,-28.49,1.11,12,0.12,-35.00,902.00,1626,20240125,-38.68,899,20241121,10.90,1626,-38.68,20240125,899,10.90,20241121,1626,-38.68,20240125,899,10.90,20241121,0.01,N,065770,500,97 억,,103167,N,N,0,N,00,N
20241127,160636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1031,41,2,4.14,1831775169,1622497,1287.76,983,1208,975,1287,693,990,1129.27,0.57,0,2213,1030,1010,975,955,920,1020,965,97,297,500,690,1,1,19411130,200,-29.46,1.14,12,8.36,-35.00,902.00,1626,20240125,-36.59,899,20241121,14.68,1626,-36.59,20240125,899,14.68,20241121,1626,-36.59,20240125,899,14.68,20241121,0.01,N,065770,500,97 억,,111590,N,N,0,N,00,N
20241127,150648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1036,46,2,4.65,1806085897,1597561,1267.97,983,1208,975,1287,693,990,1130.53,0.57,0,3199,1030,1010,975,955,920,1020,965,97,297,500,690,1,1,19411130,201,-29.60,1.15,12,8.23,-35.00,902.00,1626,20240125,-36.29,899,20241121,15.24,1626,-36.29,20240125,899,15.24,20241121,1626,-36.29,20240125,899,15.24,20241121,0.01,N,065770,500,97 억,,111590,N,N,0,N,00,N
20241127,140648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1019,29,2,2.93,1747676442,1540495,1222.67,983,1208,975,1287,693,990,1134.49,0.57,0,1590,1030,1010,975,955,920,1020,965,97,297,500,690,1,1,19411130,198,-29.11,1.13,12,7.94,-35.00,902.00,1626,20240125,-37.33,899,20241121,13.35,1626,-37.33,20240125,899,13.35,20241121,1626,-37.33,20240125,899,13.35,20241121,0.01,N,065770,500,97 억,,111590,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 1012 -19 5 -1.84 145923924 145646 8.96 1019 1022 988 1340 722 1031 1001.85 0.53 0 7372 1304 1167 1071 934 838 1236 1003 97 309 500 720 1 1 19411130 196 -28.91 1.12 12 0.75 -35.00 902.00 1626 20240125 -37.76 899 20241121 12.57 1626 -37.76 20240125 899 12.57 20241121 1626 -37.76 20240125 899 12.57 20241121 0.01 N 065770 500 97 억 103167 N N 0 N 00 N
3 20241128 150653 57 100.00 KOSDAQ 일반전기전자 N N N N N 1011 -20 5 -1.94 135231195 135093 8.31 1019 1022 988 1340 722 1031 1000.97 0.53 0 10298 1304 1167 1071 934 838 1236 1003 97 309 500 720 1 1 19411130 196 -28.89 1.12 12 0.70 -35.00 902.00 1626 20240125 -37.82 899 20241121 12.46 1626 -37.82 20240125 899 12.46 20241121 1626 -37.82 20240125 899 12.46 20241121 0.01 N 065770 500 97 억 103167 N N 0 N 00 N
4 20241128 140652 57 100.00 KOSDAQ 일반전기전자 N N N N N 1020 -11 5 -1.07 130801302 130704 8.04 1019 1022 988 1340 722 1031 1000.69 0.53 0 9162 1304 1167 1071 934 838 1236 1003 97 309 500 720 1 1 19411130 198 -29.14 1.13 12 0.67 -35.00 902.00 1626 20240125 -37.27 899 20241121 13.46 1626 -37.27 20240125 899 13.46 20241121 1626 -37.27 20240125 899 13.46 20241121 0.01 N 065770 500 97 억 103167 N N 0 N 00 N
5 20241128 130650 57 100.00 KOSDAQ 일반전기전자 N N N N N 1009 -22 5 -2.13 123202549 123205 7.58 1019 1019 988 1340 722 1031 999.93 0.53 0 8924 1304 1167 1071 934 838 1236 1003 97 309 500 720 1 1 19411130 196 -28.83 1.12 12 0.63 -35.00 902.00 1626 20240125 -37.95 899 20241121 12.24 1626 -37.95 20240125 899 12.24 20241121 1626 -37.95 20240125 899 12.24 20241121 0.01 N 065770 500 97 억 103167 N N 0 N 00 N
6 20241128 120653 57 100.00 KOSDAQ 일반전기전자 N N N N N 1008 -23 5 -2.23 112595920 112623 6.93 1019 1019 988 1340 722 1031 999.70 0.53 0 7569 1304 1167 1071 934 838 1236 1003 97 309 500 720 1 1 19411130 196 -28.80 1.12 12 0.58 -35.00 902.00 1626 20240125 -38.01 899 20241121 12.12 1626 -38.01 20240125 899 12.12 20241121 1626 -38.01 20240125 899 12.12 20241121 0.01 N 065770 500 97 억 103167 N N 0 N 00 N
7 20241128 110655 57 100.00 KOSDAQ 일반전기전자 N N N N N 1005 -26 5 -2.52 106105498 106173 6.53 1019 1019 988 1340 722 1031 999.30 0.53 0 7916 1304 1167 1071 934 838 1236 1003 97 309 500 720 1 1 19411130 195 -28.71 1.11 12 0.55 -35.00 902.00 1626 20240125 -38.19 899 20241121 11.79 1626 -38.19 20240125 899 11.79 20241121 1626 -38.19 20240125 899 11.79 20241121 0.01 N 065770 500 97 억 103167 N N 0 N 00 N
8 20241128 100653 57 100.00 KOSDAQ 일반전기전자 N N N N N 1012 -19 5 -1.84 73611477 73697 4.53 1019 1019 988 1340 722 1031 998.74 0.53 0 6314 1304 1167 1071 934 838 1236 1003 97 309 500 720 1 1 19411130 196 -28.91 1.12 12 0.38 -35.00 902.00 1626 20240125 -37.76 899 20241121 12.57 1626 -37.76 20240125 899 12.57 20241121 1626 -37.76 20240125 899 12.57 20241121 0.01 N 065770 500 97 억 103167 N N 0 N 00 N
9 20241128 090651 57 100.00 KOSDAQ 일반전기전자 N N N N N 997 -34 5 -3.30 22658628 22523 1.39 1019 1019 990 1340 722 1031 1005.78 0.53 0 -703 1304 1167 1071 934 838 1236 1003 97 309 500 720 1 1 19411130 194 -28.49 1.11 12 0.12 -35.00 902.00 1626 20240125 -38.68 899 20241121 10.90 1626 -38.68 20240125 899 10.90 20241121 1626 -38.68 20240125 899 10.90 20241121 0.01 N 065770 500 97 억 103167 N N 0 N 00 N
10 20241127 160636 57 100.00 KOSDAQ 일반전기전자 N N N N N 1031 41 2 4.14 1831775169 1622497 1287.76 983 1208 975 1287 693 990 1129.27 0.57 0 2213 1030 1010 975 955 920 1020 965 97 297 500 690 1 1 19411130 200 -29.46 1.14 12 8.36 -35.00 902.00 1626 20240125 -36.59 899 20241121 14.68 1626 -36.59 20240125 899 14.68 20241121 1626 -36.59 20240125 899 14.68 20241121 0.01 N 065770 500 97 억 111590 N N 0 N 00 N
11 20241127 150648 57 100.00 KOSDAQ 일반전기전자 N N N N N 1036 46 2 4.65 1806085897 1597561 1267.97 983 1208 975 1287 693 990 1130.53 0.57 0 3199 1030 1010 975 955 920 1020 965 97 297 500 690 1 1 19411130 201 -29.60 1.15 12 8.23 -35.00 902.00 1626 20240125 -36.29 899 20241121 15.24 1626 -36.29 20240125 899 15.24 20241121 1626 -36.29 20240125 899 15.24 20241121 0.01 N 065770 500 97 억 111590 N N 0 N 00 N
12 20241127 140648 57 100.00 KOSDAQ 일반전기전자 N N N N N 1019 29 2 2.93 1747676442 1540495 1222.67 983 1208 975 1287 693 990 1134.49 0.57 0 1590 1030 1010 975 955 920 1020 965 97 297 500 690 1 1 19411130 198 -29.11 1.13 12 7.94 -35.00 902.00 1626 20240125 -37.33 899 20241121 13.35 1626 -37.33 20240125 899 13.35 20241121 1626 -37.33 20240125 899 13.35 20241121 0.01 N 065770 500 97 억 111590 N N 0 N 00 N