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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
051360/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
20241121,160517,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17500,-220,5,-1.24,724999820,41359,49.53,17720,17890,17350,23000,12410,17720,17529.44,9.00,0,-3593,18166,17942,17626,17402,17086,18055,17515,84,5280,500,13110,10,1,16167058,2829,24.65,1.44,12,0.26,710.00,12193.00,24150,20240619,-27.54,13530,20240201,29.34,24150,-27.54,20240619,13530,29.34,20240201,24150,-27.54,20240619,13530,29.34,20240201,2.30,N,051360,500,83 억,,1455299,N,N,8,N,00,N
20241121,150527,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17500,-220,5,-1.24,673472840,38415,46.00,17720,17890,17350,23000,12410,17720,17531.51,9.00,0,-3596,18166,17942,17626,17402,17086,18055,17515,84,5280,500,13110,10,1,16167058,2829,24.65,1.44,12,0.24,710.00,12193.00,24150,20240619,-27.54,13530,20240201,29.34,24150,-27.54,20240619,13530,29.34,20240201,24150,-27.54,20240619,13530,29.34,20240201,2.30,N,051360,500,83 억,,1455299,N,N,12,N,00,N
20241121,140528,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17610,-110,5,-0.62,577766940,32973,39.49,17720,17890,17350,23000,12410,17720,17522.43,9.00,0,-1815,18166,17942,17626,17402,17086,18055,17515,84,5280,500,13110,10,1,16167058,2847,24.80,1.44,12,0.20,710.00,12193.00,24150,20240619,-27.08,13530,20240201,30.16,24150,-27.08,20240619,13530,30.16,20240201,24150,-27.08,20240619,13530,30.16,20240201,2.30,N,051360,500,83 억,,1455299,N,N,12,N,00,N
20241121,130523,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17550,-170,5,-0.96,509721410,29098,34.85,17720,17890,17350,23000,12410,17720,17517.40,9.00,0,-1171,18166,17942,17626,17402,17086,18055,17515,84,5280,500,13110,10,1,16167058,2837,24.72,1.44,12,0.18,710.00,12193.00,24150,20240619,-27.33,13530,20240201,29.71,24150,-27.33,20240619,13530,29.71,20240201,24150,-27.33,20240619,13530,29.71,20240201,2.30,N,051360,500,83 억,,1455299,N,N,12,N,00,N
20241121,120524,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17510,-210,5,-1.19,449204200,25639,30.70,17720,17890,17350,23000,12410,17720,17520.35,9.00,0,-1669,18166,17942,17626,17402,17086,18055,17515,84,5280,500,13110,10,1,16167058,2831,24.66,1.44,12,0.16,710.00,12193.00,24150,20240619,-27.49,13530,20240201,29.42,24150,-27.49,20240619,13530,29.42,20240201,24150,-27.49,20240619,13530,29.42,20240201,2.30,N,051360,500,83 억,,1455299,N,N,12,N,00,N
20241121,110523,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17540,-180,5,-1.02,406775270,23215,27.80,17720,17890,17350,23000,12410,17720,17522.09,9.00,0,-1607,18166,17942,17626,17402,17086,18055,17515,84,5280,500,13110,10,1,16167058,2836,24.70,1.44,12,0.14,710.00,12193.00,24150,20240619,-27.37,13530,20240201,29.64,24150,-27.37,20240619,13530,29.64,20240201,24150,-27.37,20240619,13530,29.64,20240201,2.30,N,051360,500,83 억,,1455299,N,N,12,N,00,N
20241121,100526,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17600,-120,5,-0.68,379233990,21645,25.92,17720,17890,17350,23000,12410,17720,17520.63,9.00,0,-1718,18166,17942,17626,17402,17086,18055,17515,84,5280,500,13110,10,1,16167058,2845,24.79,1.44,12,0.13,710.00,12193.00,24150,20240619,-27.12,13530,20240201,30.08,24150,-27.12,20240619,13530,30.08,20240201,24150,-27.12,20240619,13530,30.08,20240201,2.30,N,051360,500,83 억,,1455299,N,N,12,N,00,N
20241121,090526,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17620,-100,5,-0.56,50095940,2826,3.38,17720,17890,17600,23000,12410,17720,17726.80,9.00,0,-2345,18166,17942,17626,17402,17086,18055,17515,84,5280,500,13110,10,1,16167058,2849,24.82,1.45,12,0.02,710.00,12193.00,24150,20240619,-27.04,13530,20240201,30.23,24150,-27.04,20240619,13530,30.23,20240201,24150,-27.04,20240619,13530,30.23,20240201,2.30,N,051360,500,83 억,,1455299,N,N,12,N,00,N
20241120,160520,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17720,360,2,2.07,1466380270,83297,118.98,17360,17850,17310,22550,12160,17360,17604.22,8.91,0,-7286,17973,17666,17413,17106,16853,17820,17260,84,5190,500,12840,10,1,16167058,2865,24.96,1.45,12,0.52,710.00,12193.00,24150,20240619,-26.63,13530,20240201,30.97,24150,-26.63,20240619,13530,30.97,20240201,24150,-26.63,20240619,13530,30.97,20240201,2.31,N,051360,500,83 억,,1441164,N,N,12,N,00,N
20241120,150529,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17720,360,2,2.07,1387211170,78826,112.59,17360,17850,17310,22550,12160,17360,17598.40,8.91,0,-5866,17973,17666,17413,17106,16853,17820,17260,84,5190,500,12840,10,1,16167058,2865,24.96,1.45,12,0.49,710.00,12193.00,24150,20240619,-26.63,13530,20240201,30.97,24150,-26.63,20240619,13530,30.97,20240201,24150,-26.63,20240619,13530,30.97,20240201,2.31,N,051360,500,83 억,,1441164,N,N,8,N,00,N
20241120,140529,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17630,270,2,1.56,1211774850,68882,98.39,17360,17850,17310,22550,12160,17360,17592.04,8.91,0,-2565,17973,17666,17413,17106,16853,17820,17260,84,5190,500,12840,10,1,16167058,2850,24.83,1.45,12,0.43,710.00,12193.00,24150,20240619,-27.00,13530,20240201,30.30,24150,-27.00,20240619,13530,30.30,20240201,24150,-27.00,20240619,13530,30.30,20240201,2.31,N,051360,500,83 억,,1441164,N,N,8,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 20241121 160517 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17500 -220 5 -1.24 724999820 41359 49.53 17720 17890 17350 23000 12410 17720 17529.44 9.00 0 -3593 18166 17942 17626 17402 17086 18055 17515 84 5280 500 13110 10 1 16167058 2829 24.65 1.44 12 0.26 710.00 12193.00 24150 20240619 -27.54 13530 20240201 29.34 24150 -27.54 20240619 13530 29.34 20240201 24150 -27.54 20240619 13530 29.34 20240201 2.30 N 051360 500 83 억 1455299 N N 8 N 00 N
3 20241121 150527 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17500 -220 5 -1.24 673472840 38415 46.00 17720 17890 17350 23000 12410 17720 17531.51 9.00 0 -3596 18166 17942 17626 17402 17086 18055 17515 84 5280 500 13110 10 1 16167058 2829 24.65 1.44 12 0.24 710.00 12193.00 24150 20240619 -27.54 13530 20240201 29.34 24150 -27.54 20240619 13530 29.34 20240201 24150 -27.54 20240619 13530 29.34 20240201 2.30 N 051360 500 83 억 1455299 N N 12 N 00 N
4 20241121 140528 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17610 -110 5 -0.62 577766940 32973 39.49 17720 17890 17350 23000 12410 17720 17522.43 9.00 0 -1815 18166 17942 17626 17402 17086 18055 17515 84 5280 500 13110 10 1 16167058 2847 24.80 1.44 12 0.20 710.00 12193.00 24150 20240619 -27.08 13530 20240201 30.16 24150 -27.08 20240619 13530 30.16 20240201 24150 -27.08 20240619 13530 30.16 20240201 2.30 N 051360 500 83 억 1455299 N N 12 N 00 N
5 20241121 130523 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17550 -170 5 -0.96 509721410 29098 34.85 17720 17890 17350 23000 12410 17720 17517.40 9.00 0 -1171 18166 17942 17626 17402 17086 18055 17515 84 5280 500 13110 10 1 16167058 2837 24.72 1.44 12 0.18 710.00 12193.00 24150 20240619 -27.33 13530 20240201 29.71 24150 -27.33 20240619 13530 29.71 20240201 24150 -27.33 20240619 13530 29.71 20240201 2.30 N 051360 500 83 억 1455299 N N 12 N 00 N
6 20241121 120524 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17510 -210 5 -1.19 449204200 25639 30.70 17720 17890 17350 23000 12410 17720 17520.35 9.00 0 -1669 18166 17942 17626 17402 17086 18055 17515 84 5280 500 13110 10 1 16167058 2831 24.66 1.44 12 0.16 710.00 12193.00 24150 20240619 -27.49 13530 20240201 29.42 24150 -27.49 20240619 13530 29.42 20240201 24150 -27.49 20240619 13530 29.42 20240201 2.30 N 051360 500 83 억 1455299 N N 12 N 00 N
7 20241121 110523 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17540 -180 5 -1.02 406775270 23215 27.80 17720 17890 17350 23000 12410 17720 17522.09 9.00 0 -1607 18166 17942 17626 17402 17086 18055 17515 84 5280 500 13110 10 1 16167058 2836 24.70 1.44 12 0.14 710.00 12193.00 24150 20240619 -27.37 13530 20240201 29.64 24150 -27.37 20240619 13530 29.64 20240201 24150 -27.37 20240619 13530 29.64 20240201 2.30 N 051360 500 83 억 1455299 N N 12 N 00 N
8 20241121 100526 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17600 -120 5 -0.68 379233990 21645 25.92 17720 17890 17350 23000 12410 17720 17520.63 9.00 0 -1718 18166 17942 17626 17402 17086 18055 17515 84 5280 500 13110 10 1 16167058 2845 24.79 1.44 12 0.13 710.00 12193.00 24150 20240619 -27.12 13530 20240201 30.08 24150 -27.12 20240619 13530 30.08 20240201 24150 -27.12 20240619 13530 30.08 20240201 2.30 N 051360 500 83 억 1455299 N N 12 N 00 N
9 20241121 090526 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17620 -100 5 -0.56 50095940 2826 3.38 17720 17890 17600 23000 12410 17720 17726.80 9.00 0 -2345 18166 17942 17626 17402 17086 18055 17515 84 5280 500 13110 10 1 16167058 2849 24.82 1.45 12 0.02 710.00 12193.00 24150 20240619 -27.04 13530 20240201 30.23 24150 -27.04 20240619 13530 30.23 20240201 24150 -27.04 20240619 13530 30.23 20240201 2.30 N 051360 500 83 억 1455299 N N 12 N 00 N
10 20241120 160520 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17720 360 2 2.07 1466380270 83297 118.98 17360 17850 17310 22550 12160 17360 17604.22 8.91 0 -7286 17973 17666 17413 17106 16853 17820 17260 84 5190 500 12840 10 1 16167058 2865 24.96 1.45 12 0.52 710.00 12193.00 24150 20240619 -26.63 13530 20240201 30.97 24150 -26.63 20240619 13530 30.97 20240201 24150 -26.63 20240619 13530 30.97 20240201 2.31 N 051360 500 83 억 1441164 N N 12 N 00 N
11 20241120 150529 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17720 360 2 2.07 1387211170 78826 112.59 17360 17850 17310 22550 12160 17360 17598.40 8.91 0 -5866 17973 17666 17413 17106 16853 17820 17260 84 5190 500 12840 10 1 16167058 2865 24.96 1.45 12 0.49 710.00 12193.00 24150 20240619 -26.63 13530 20240201 30.97 24150 -26.63 20240619 13530 30.97 20240201 24150 -26.63 20240619 13530 30.97 20240201 2.31 N 051360 500 83 억 1441164 N N 8 N 00 N
12 20241120 140529 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17630 270 2 1.56 1211774850 68882 98.39 17360 17850 17310 22550 12160 17360 17592.04 8.91 0 -2565 17973 17666 17413 17106 16853 17820 17260 84 5190 500 12840 10 1 16167058 2850 24.83 1.45 12 0.43 710.00 12193.00 24150 20240619 -27.00 13530 20240201 30.30 24150 -27.00 20240619 13530 30.30 20240201 24150 -27.00 20240619 13530 30.30 20240201 2.31 N 051360 500 83 억 1441164 N N 8 N 00 N