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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066900/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
20241125,160633,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2035,-110,5,-5.13,21210580,10171,555.49,2140,2145,2035,2785,1505,2145,2085.40,0.20,0,206,2178,2161,2143,2126,2108,2170,2135,114,640,500,1500,5,1,22744503,463,-9.64,0.37,12,0.04,-211.00,5516.00,3555,20240122,-42.76,1900,20240911,7.11,3555,-42.76,20240122,1900,7.11,20240911,3555,-42.76,20240122,1900,7.11,20240911,0.39,N,066900,500,113 억,,45016,N,N,0,N,00,N
20241125,150644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2085,-60,5,-2.80,17309185,8254,450.79,2140,2145,2065,2785,1505,2145,2097.07,0.20,0,1363,2178,2161,2143,2126,2108,2170,2135,114,640,500,1500,5,1,22744503,474,-9.88,0.38,12,0.04,-211.00,5516.00,3555,20240122,-41.35,1900,20240911,9.74,3555,-41.35,20240122,1900,9.74,20240911,3555,-41.35,20240122,1900,9.74,20240911,0.39,N,066900,500,113 억,,45016,N,N,0,N,00,N
20241125,140644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2105,-40,5,-1.86,7482855,3543,193.50,2140,2145,2100,2785,1505,2145,2112.01,0.20,0,1325,2178,2161,2143,2126,2108,2170,2135,114,640,500,1500,5,1,22744503,479,-9.98,0.38,12,0.02,-211.00,5516.00,3555,20240122,-40.79,1900,20240911,10.79,3555,-40.79,20240122,1900,10.79,20240911,3555,-40.79,20240122,1900,10.79,20240911,0.39,N,066900,500,113 억,,45016,N,N,0,N,00,N
20241125,130638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2105,-40,5,-1.86,7276515,3445,188.15,2140,2145,2100,2785,1505,2145,2112.20,0.20,0,1325,2178,2161,2143,2126,2108,2170,2135,114,640,500,1500,5,1,22744503,479,-9.98,0.38,12,0.02,-211.00,5516.00,3555,20240122,-40.79,1900,20240911,10.79,3555,-40.79,20240122,1900,10.79,20240911,3555,-40.79,20240122,1900,10.79,20240911,0.39,N,066900,500,113 억,,45016,N,N,0,N,00,N
20241125,120647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2105,-40,5,-1.86,7270200,3442,187.98,2140,2145,2100,2785,1505,2145,2112.20,0.20,0,1327,2178,2161,2143,2126,2108,2170,2135,114,640,500,1500,5,1,22744503,479,-9.98,0.38,12,0.02,-211.00,5516.00,3555,20240122,-40.79,1900,20240911,10.79,3555,-40.79,20240122,1900,10.79,20240911,3555,-40.79,20240122,1900,10.79,20240911,0.39,N,066900,500,113 억,,45016,N,N,0,N,00,N
20241125,110640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2130,-15,5,-0.70,6901185,3267,178.43,2140,2145,2100,2785,1505,2145,2112.39,0.20,0,1303,2178,2161,2143,2126,2108,2170,2135,114,640,500,1500,5,1,22744503,484,-10.09,0.39,12,0.01,-211.00,5516.00,3555,20240122,-40.08,1900,20240911,12.11,3555,-40.08,20240122,1900,12.11,20240911,3555,-40.08,20240122,1900,12.11,20240911,0.39,N,066900,500,113 억,,45016,N,N,0,N,00,N
20241125,100634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2100,-45,5,-2.10,4158310,1961,107.10,2140,2145,2100,2785,1505,2145,2120.50,0.20,0,1303,2178,2161,2143,2126,2108,2170,2135,114,640,500,1500,5,1,22744503,478,-9.95,0.38,12,0.01,-211.00,5516.00,3555,20240122,-40.93,1900,20240911,10.53,3555,-40.93,20240122,1900,10.53,20240911,3555,-40.93,20240122,1900,10.53,20240911,0.39,N,066900,500,113 억,,45016,N,N,0,N,00,N
20241125,090634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2145,0,3,0.00,0,0,0.00,0,0,0,2785,1505,2145,0.00,0.20,0,0,2178,2161,2143,2126,2108,2170,2135,114,640,500,1500,5,1,22744503,488,-10.17,0.39,12,0.00,-211.00,5516.00,3555,20240122,-39.66,1900,20240911,12.89,3555,-39.66,20240122,1900,12.89,20240911,3555,-39.66,20240122,1900,12.89,20240911,0.39,N,066900,500,113 억,,45016,N,N,0,N,00,N
20241122,160602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2145,20,2,0.94,3909900,1830,7.17,2125,2160,2125,2760,1490,2125,2136.56,0.20,0,-298,2271,2197,2161,2087,2051,2180,2070,114,635,500,1480,5,1,22744503,488,-10.17,0.39,12,0.01,-211.00,5516.00,3555,20240122,-39.66,1900,20240911,12.89,3555,-39.66,20240122,1900,12.89,20240911,3555,-39.66,20240122,1900,12.89,20240911,0.45,N,066900,500,113 억,,45284,N,N,0,N,00,N
20241122,150608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2145,20,2,0.94,2556440,1199,4.70,2125,2160,2125,2760,1490,2125,2132.14,0.20,0,-113,2271,2197,2161,2087,2051,2180,2070,114,635,500,1480,5,1,22744503,488,-10.17,0.39,12,0.01,-211.00,5516.00,3555,20240122,-39.66,1900,20240911,12.89,3555,-39.66,20240122,1900,12.89,20240911,3555,-39.66,20240122,1900,12.89,20240911,0.45,N,066900,500,113 억,,45284,N,N,0,N,00,N
20241122,140610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2135,10,2,0.47,2554295,1198,4.69,2125,2160,2125,2760,1490,2125,2132.13,0.20,0,-113,2271,2197,2161,2087,2051,2180,2070,114,635,500,1480,5,1,22744503,486,-10.12,0.39,12,0.01,-211.00,5516.00,3555,20240122,-39.94,1900,20240911,12.37,3555,-39.94,20240122,1900,12.37,20240911,3555,-39.94,20240122,1900,12.37,20240911,0.45,N,066900,500,113 억,,45284,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 20241125 160633 57 100.00 KOSDAQ 일반전기전자 N N N N N 2035 -110 5 -5.13 21210580 10171 555.49 2140 2145 2035 2785 1505 2145 2085.40 0.20 0 206 2178 2161 2143 2126 2108 2170 2135 114 640 500 1500 5 1 22744503 463 -9.64 0.37 12 0.04 -211.00 5516.00 3555 20240122 -42.76 1900 20240911 7.11 3555 -42.76 20240122 1900 7.11 20240911 3555 -42.76 20240122 1900 7.11 20240911 0.39 N 066900 500 113 억 45016 N N 0 N 00 N
3 20241125 150644 57 100.00 KOSDAQ 일반전기전자 N N N N N 2085 -60 5 -2.80 17309185 8254 450.79 2140 2145 2065 2785 1505 2145 2097.07 0.20 0 1363 2178 2161 2143 2126 2108 2170 2135 114 640 500 1500 5 1 22744503 474 -9.88 0.38 12 0.04 -211.00 5516.00 3555 20240122 -41.35 1900 20240911 9.74 3555 -41.35 20240122 1900 9.74 20240911 3555 -41.35 20240122 1900 9.74 20240911 0.39 N 066900 500 113 억 45016 N N 0 N 00 N
4 20241125 140644 57 100.00 KOSDAQ 일반전기전자 N N N N N 2105 -40 5 -1.86 7482855 3543 193.50 2140 2145 2100 2785 1505 2145 2112.01 0.20 0 1325 2178 2161 2143 2126 2108 2170 2135 114 640 500 1500 5 1 22744503 479 -9.98 0.38 12 0.02 -211.00 5516.00 3555 20240122 -40.79 1900 20240911 10.79 3555 -40.79 20240122 1900 10.79 20240911 3555 -40.79 20240122 1900 10.79 20240911 0.39 N 066900 500 113 억 45016 N N 0 N 00 N
5 20241125 130638 57 100.00 KOSDAQ 일반전기전자 N N N N N 2105 -40 5 -1.86 7276515 3445 188.15 2140 2145 2100 2785 1505 2145 2112.20 0.20 0 1325 2178 2161 2143 2126 2108 2170 2135 114 640 500 1500 5 1 22744503 479 -9.98 0.38 12 0.02 -211.00 5516.00 3555 20240122 -40.79 1900 20240911 10.79 3555 -40.79 20240122 1900 10.79 20240911 3555 -40.79 20240122 1900 10.79 20240911 0.39 N 066900 500 113 억 45016 N N 0 N 00 N
6 20241125 120647 57 100.00 KOSDAQ 일반전기전자 N N N N N 2105 -40 5 -1.86 7270200 3442 187.98 2140 2145 2100 2785 1505 2145 2112.20 0.20 0 1327 2178 2161 2143 2126 2108 2170 2135 114 640 500 1500 5 1 22744503 479 -9.98 0.38 12 0.02 -211.00 5516.00 3555 20240122 -40.79 1900 20240911 10.79 3555 -40.79 20240122 1900 10.79 20240911 3555 -40.79 20240122 1900 10.79 20240911 0.39 N 066900 500 113 억 45016 N N 0 N 00 N
7 20241125 110640 57 100.00 KOSDAQ 일반전기전자 N N N N N 2130 -15 5 -0.70 6901185 3267 178.43 2140 2145 2100 2785 1505 2145 2112.39 0.20 0 1303 2178 2161 2143 2126 2108 2170 2135 114 640 500 1500 5 1 22744503 484 -10.09 0.39 12 0.01 -211.00 5516.00 3555 20240122 -40.08 1900 20240911 12.11 3555 -40.08 20240122 1900 12.11 20240911 3555 -40.08 20240122 1900 12.11 20240911 0.39 N 066900 500 113 억 45016 N N 0 N 00 N
8 20241125 100634 57 100.00 KOSDAQ 일반전기전자 N N N N N 2100 -45 5 -2.10 4158310 1961 107.10 2140 2145 2100 2785 1505 2145 2120.50 0.20 0 1303 2178 2161 2143 2126 2108 2170 2135 114 640 500 1500 5 1 22744503 478 -9.95 0.38 12 0.01 -211.00 5516.00 3555 20240122 -40.93 1900 20240911 10.53 3555 -40.93 20240122 1900 10.53 20240911 3555 -40.93 20240122 1900 10.53 20240911 0.39 N 066900 500 113 억 45016 N N 0 N 00 N
9 20241125 090634 57 100.00 KOSDAQ 일반전기전자 N N N N N 2145 0 3 0.00 0 0 0.00 0 0 0 2785 1505 2145 0.00 0.20 0 0 2178 2161 2143 2126 2108 2170 2135 114 640 500 1500 5 1 22744503 488 -10.17 0.39 12 0.00 -211.00 5516.00 3555 20240122 -39.66 1900 20240911 12.89 3555 -39.66 20240122 1900 12.89 20240911 3555 -39.66 20240122 1900 12.89 20240911 0.39 N 066900 500 113 억 45016 N N 0 N 00 N
10 20241122 160602 57 100.00 KOSDAQ 일반전기전자 N N N N N 2145 20 2 0.94 3909900 1830 7.17 2125 2160 2125 2760 1490 2125 2136.56 0.20 0 -298 2271 2197 2161 2087 2051 2180 2070 114 635 500 1480 5 1 22744503 488 -10.17 0.39 12 0.01 -211.00 5516.00 3555 20240122 -39.66 1900 20240911 12.89 3555 -39.66 20240122 1900 12.89 20240911 3555 -39.66 20240122 1900 12.89 20240911 0.45 N 066900 500 113 억 45284 N N 0 N 00 N
11 20241122 150608 57 100.00 KOSDAQ 일반전기전자 N N N N N 2145 20 2 0.94 2556440 1199 4.70 2125 2160 2125 2760 1490 2125 2132.14 0.20 0 -113 2271 2197 2161 2087 2051 2180 2070 114 635 500 1480 5 1 22744503 488 -10.17 0.39 12 0.01 -211.00 5516.00 3555 20240122 -39.66 1900 20240911 12.89 3555 -39.66 20240122 1900 12.89 20240911 3555 -39.66 20240122 1900 12.89 20240911 0.45 N 066900 500 113 억 45284 N N 0 N 00 N
12 20241122 140610 57 100.00 KOSDAQ 일반전기전자 N N N N N 2135 10 2 0.47 2554295 1198 4.69 2125 2160 2125 2760 1490 2125 2132.13 0.20 0 -113 2271 2197 2161 2087 2051 2180 2070 114 635 500 1480 5 1 22744503 486 -10.12 0.39 12 0.01 -211.00 5516.00 3555 20240122 -39.94 1900 20240911 12.37 3555 -39.94 20240122 1900 12.37 20240911 3555 -39.94 20240122 1900 12.37 20240911 0.45 N 066900 500 113 억 45284 N N 0 N 00 N