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
059120/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
20241121,160544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,-120,5,-1.78,399834560,60706,208.14,6750,6820,6490,8770,4730,6750,6586.38,1.40,0,13449,7110,6930,6820,6640,6530,6875,6585,51,2020,500,4320,10,1,9748596,646,130.00,1.36,12,0.62,51.00,4867.00,14280,20240322,-53.57,6470,20241115,2.47,14280,-53.57,20240322,6470,2.47,20241115,14280,-53.57,20240322,6470,2.47,20241115,5.07,N,059120,500,50 억,,136867,N,N,0,N,00,N
20241121,150556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,-150,5,-2.22,381524940,57935,198.64,6750,6820,6490,8770,4730,6750,6585.40,1.40,0,13268,7110,6930,6820,6640,6530,6875,6585,51,2020,500,4320,10,1,9748596,643,129.41,1.36,12,0.59,51.00,4867.00,14280,20240322,-53.78,6470,20241115,2.01,14280,-53.78,20240322,6470,2.01,20241115,14280,-53.78,20240322,6470,2.01,20241115,5.07,N,059120,500,50 억,,136867,N,N,0,N,00,N
20241121,140556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6660,-90,5,-1.33,346538290,52651,180.52,6750,6820,6490,8770,4730,6750,6581.80,1.40,0,11181,7110,6930,6820,6640,6530,6875,6585,51,2020,500,4320,10,1,9748596,649,130.59,1.37,12,0.54,51.00,4867.00,14280,20240322,-53.36,6470,20241115,2.94,14280,-53.36,20240322,6470,2.94,20241115,14280,-53.36,20240322,6470,2.94,20241115,5.07,N,059120,500,50 억,,136867,N,N,0,N,00,N
20241121,130550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,-150,5,-2.22,308926350,46996,161.13,6750,6820,6490,8770,4730,6750,6573.46,1.40,0,14973,7110,6930,6820,6640,6530,6875,6585,51,2020,500,4320,10,1,9748596,643,129.41,1.36,12,0.48,51.00,4867.00,14280,20240322,-53.78,6470,20241115,2.01,14280,-53.78,20240322,6470,2.01,20241115,14280,-53.78,20240322,6470,2.01,20241115,5.07,N,059120,500,50 억,,136867,N,N,0,N,00,N
20241121,120550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,-190,5,-2.81,276145950,42011,144.04,6750,6820,6490,8770,4730,6750,6573.18,1.40,0,16663,7110,6930,6820,6640,6530,6875,6585,51,2020,500,4320,10,1,9748596,640,128.63,1.35,12,0.43,51.00,4867.00,14280,20240322,-54.06,6470,20241115,1.39,14280,-54.06,20240322,6470,1.39,20241115,14280,-54.06,20240322,6470,1.39,20241115,5.07,N,059120,500,50 억,,136867,N,N,0,N,00,N
20241121,110551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,-190,5,-2.81,261469820,39776,136.38,6750,6820,6490,8770,4730,6750,6573.56,1.40,0,15748,7110,6930,6820,6640,6530,6875,6585,51,2020,500,4320,10,1,9748596,640,128.63,1.35,12,0.41,51.00,4867.00,14280,20240322,-54.06,6470,20241115,1.39,14280,-54.06,20240322,6470,1.39,20241115,14280,-54.06,20240322,6470,1.39,20241115,5.07,N,059120,500,50 억,,136867,N,N,0,N,00,N
20241121,100554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6610,-140,5,-2.07,60442320,9056,31.05,6750,6820,6560,8770,4730,6750,6674.28,1.40,0,-2925,7110,6930,6820,6640,6530,6875,6585,51,2020,500,4320,10,1,9748596,644,129.61,1.36,12,0.09,51.00,4867.00,14280,20240322,-53.71,6470,20241115,2.16,14280,-53.71,20240322,6470,2.16,20241115,14280,-53.71,20240322,6470,2.16,20241115,5.07,N,059120,500,50 억,,136867,N,N,0,N,00,N
20241121,090554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6820,70,2,1.04,13534690,2001,6.86,6750,6820,6730,8770,4730,6750,6763.96,1.40,0,-1125,7110,6930,6820,6640,6530,6875,6585,51,2020,500,4320,10,1,9748596,665,133.73,1.40,12,0.02,51.00,4867.00,14280,20240322,-52.24,6470,20241115,5.41,14280,-52.24,20240322,6470,5.41,20241115,14280,-52.24,20240322,6470,5.41,20241115,5.07,N,059120,500,50 억,,136867,N,N,0,N,00,N
20241120,160547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6750,-230,5,-3.30,197988370,29074,50.72,6970,7000,6710,9070,4890,6980,6809.81,1.44,0,-3534,7566,7272,6966,6672,6366,7420,6820,51,2090,500,4460,10,1,9748596,658,132.35,1.39,12,0.30,51.00,4867.00,14280,20240322,-52.73,6470,20241115,4.33,14280,-52.73,20240322,6470,4.33,20241115,14280,-52.73,20240322,6470,4.33,20241115,5.09,N,059120,500,50 억,,140529,N,N,0,N,00,N
20241120,150557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6770,-210,5,-3.01,189555310,27822,48.54,6970,7000,6750,9070,4890,6980,6813.14,1.44,0,-3325,7566,7272,6966,6672,6366,7420,6820,51,2090,500,4460,10,1,9748596,660,132.75,1.39,12,0.29,51.00,4867.00,14280,20240322,-52.59,6470,20241115,4.64,14280,-52.59,20240322,6470,4.64,20241115,14280,-52.59,20240322,6470,4.64,20241115,5.09,N,059120,500,50 억,,140529,N,N,0,N,00,N
20241120,140557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6790,-190,5,-2.72,147602380,21621,37.72,6970,7000,6760,9070,4890,6980,6826.81,1.44,0,-1423,7566,7272,6966,6672,6366,7420,6820,51,2090,500,4460,10,1,9748596,662,133.14,1.40,12,0.22,51.00,4867.00,14280,20240322,-52.45,6470,20241115,4.95,14280,-52.45,20240322,6470,4.95,20241115,14280,-52.45,20240322,6470,4.95,20241115,5.09,N,059120,500,50 억,,140529,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 20241121 160544 57 100.00 KOSDAQ 일반전기전자 N N N N N 6630 -120 5 -1.78 399834560 60706 208.14 6750 6820 6490 8770 4730 6750 6586.38 1.40 0 13449 7110 6930 6820 6640 6530 6875 6585 51 2020 500 4320 10 1 9748596 646 130.00 1.36 12 0.62 51.00 4867.00 14280 20240322 -53.57 6470 20241115 2.47 14280 -53.57 20240322 6470 2.47 20241115 14280 -53.57 20240322 6470 2.47 20241115 5.07 N 059120 500 50 억 136867 N N 0 N 00 N
3 20241121 150556 57 100.00 KOSDAQ 일반전기전자 N N N N N 6600 -150 5 -2.22 381524940 57935 198.64 6750 6820 6490 8770 4730 6750 6585.40 1.40 0 13268 7110 6930 6820 6640 6530 6875 6585 51 2020 500 4320 10 1 9748596 643 129.41 1.36 12 0.59 51.00 4867.00 14280 20240322 -53.78 6470 20241115 2.01 14280 -53.78 20240322 6470 2.01 20241115 14280 -53.78 20240322 6470 2.01 20241115 5.07 N 059120 500 50 억 136867 N N 0 N 00 N
4 20241121 140556 57 100.00 KOSDAQ 일반전기전자 N N N N N 6660 -90 5 -1.33 346538290 52651 180.52 6750 6820 6490 8770 4730 6750 6581.80 1.40 0 11181 7110 6930 6820 6640 6530 6875 6585 51 2020 500 4320 10 1 9748596 649 130.59 1.37 12 0.54 51.00 4867.00 14280 20240322 -53.36 6470 20241115 2.94 14280 -53.36 20240322 6470 2.94 20241115 14280 -53.36 20240322 6470 2.94 20241115 5.07 N 059120 500 50 억 136867 N N 0 N 00 N
5 20241121 130550 57 100.00 KOSDAQ 일반전기전자 N N N N N 6600 -150 5 -2.22 308926350 46996 161.13 6750 6820 6490 8770 4730 6750 6573.46 1.40 0 14973 7110 6930 6820 6640 6530 6875 6585 51 2020 500 4320 10 1 9748596 643 129.41 1.36 12 0.48 51.00 4867.00 14280 20240322 -53.78 6470 20241115 2.01 14280 -53.78 20240322 6470 2.01 20241115 14280 -53.78 20240322 6470 2.01 20241115 5.07 N 059120 500 50 억 136867 N N 0 N 00 N
6 20241121 120550 57 100.00 KOSDAQ 일반전기전자 N N N N N 6560 -190 5 -2.81 276145950 42011 144.04 6750 6820 6490 8770 4730 6750 6573.18 1.40 0 16663 7110 6930 6820 6640 6530 6875 6585 51 2020 500 4320 10 1 9748596 640 128.63 1.35 12 0.43 51.00 4867.00 14280 20240322 -54.06 6470 20241115 1.39 14280 -54.06 20240322 6470 1.39 20241115 14280 -54.06 20240322 6470 1.39 20241115 5.07 N 059120 500 50 억 136867 N N 0 N 00 N
7 20241121 110551 57 100.00 KOSDAQ 일반전기전자 N N N N N 6560 -190 5 -2.81 261469820 39776 136.38 6750 6820 6490 8770 4730 6750 6573.56 1.40 0 15748 7110 6930 6820 6640 6530 6875 6585 51 2020 500 4320 10 1 9748596 640 128.63 1.35 12 0.41 51.00 4867.00 14280 20240322 -54.06 6470 20241115 1.39 14280 -54.06 20240322 6470 1.39 20241115 14280 -54.06 20240322 6470 1.39 20241115 5.07 N 059120 500 50 억 136867 N N 0 N 00 N
8 20241121 100554 57 100.00 KOSDAQ 일반전기전자 N N N N N 6610 -140 5 -2.07 60442320 9056 31.05 6750 6820 6560 8770 4730 6750 6674.28 1.40 0 -2925 7110 6930 6820 6640 6530 6875 6585 51 2020 500 4320 10 1 9748596 644 129.61 1.36 12 0.09 51.00 4867.00 14280 20240322 -53.71 6470 20241115 2.16 14280 -53.71 20240322 6470 2.16 20241115 14280 -53.71 20240322 6470 2.16 20241115 5.07 N 059120 500 50 억 136867 N N 0 N 00 N
9 20241121 090554 57 100.00 KOSDAQ 일반전기전자 N N N N N 6820 70 2 1.04 13534690 2001 6.86 6750 6820 6730 8770 4730 6750 6763.96 1.40 0 -1125 7110 6930 6820 6640 6530 6875 6585 51 2020 500 4320 10 1 9748596 665 133.73 1.40 12 0.02 51.00 4867.00 14280 20240322 -52.24 6470 20241115 5.41 14280 -52.24 20240322 6470 5.41 20241115 14280 -52.24 20240322 6470 5.41 20241115 5.07 N 059120 500 50 억 136867 N N 0 N 00 N
10 20241120 160547 57 100.00 KOSDAQ 일반전기전자 N N N N N 6750 -230 5 -3.30 197988370 29074 50.72 6970 7000 6710 9070 4890 6980 6809.81 1.44 0 -3534 7566 7272 6966 6672 6366 7420 6820 51 2090 500 4460 10 1 9748596 658 132.35 1.39 12 0.30 51.00 4867.00 14280 20240322 -52.73 6470 20241115 4.33 14280 -52.73 20240322 6470 4.33 20241115 14280 -52.73 20240322 6470 4.33 20241115 5.09 N 059120 500 50 억 140529 N N 0 N 00 N
11 20241120 150557 57 100.00 KOSDAQ 일반전기전자 N N N N N 6770 -210 5 -3.01 189555310 27822 48.54 6970 7000 6750 9070 4890 6980 6813.14 1.44 0 -3325 7566 7272 6966 6672 6366 7420 6820 51 2090 500 4460 10 1 9748596 660 132.75 1.39 12 0.29 51.00 4867.00 14280 20240322 -52.59 6470 20241115 4.64 14280 -52.59 20240322 6470 4.64 20241115 14280 -52.59 20240322 6470 4.64 20241115 5.09 N 059120 500 50 억 140529 N N 0 N 00 N
12 20241120 140557 57 100.00 KOSDAQ 일반전기전자 N N N N N 6790 -190 5 -2.72 147602380 21621 37.72 6970 7000 6760 9070 4890 6980 6826.81 1.44 0 -1423 7566 7272 6966 6672 6366 7420 6820 51 2090 500 4460 10 1 9748596 662 133.14 1.40 12 0.22 51.00 4867.00 14280 20240322 -52.45 6470 20241115 4.95 14280 -52.45 20240322 6470 4.95 20241115 14280 -52.45 20240322 6470 4.95 20241115 5.09 N 059120 500 50 억 140529 N N 0 N 00 N