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
069510/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
20241121,160616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10400,-40,5,-0.38,90817690,8773,74.21,10470,10470,10300,13570,7310,10440,10351.95,56.10,0,169,10800,10620,10480,10300,10160,10550,10230,55,3130,500,7510,10,1,10910000,1135,5.24,0.67,12,0.08,1985.00,15502.00,11600,20240826,-10.34,8040,20240412,29.35,11600,-10.34,20240826,8040,29.35,20240412,11600,-10.34,20240826,8040,29.35,20240412,0.17,N,069510,500,54 억,,6120853,N,N,0,N,00,N
20241121,150629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10330,-110,5,-1.05,85070300,8217,69.51,10470,10470,10300,13570,7310,10440,10352.96,56.10,0,254,10800,10620,10480,10300,10160,10550,10230,55,3130,500,7510,10,1,10910000,1127,5.20,0.67,12,0.08,1985.00,15502.00,11600,20240826,-10.95,8040,20240412,28.48,11600,-10.95,20240826,8040,28.48,20240412,11600,-10.95,20240826,8040,28.48,20240412,0.17,N,069510,500,54 억,,6120853,N,N,0,N,00,N
20241121,140630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10330,-110,5,-1.05,69974880,6756,57.15,10470,10470,10300,13570,7310,10440,10357.44,56.10,0,290,10800,10620,10480,10300,10160,10550,10230,55,3130,500,7510,10,1,10910000,1127,5.20,0.67,12,0.06,1985.00,15502.00,11600,20240826,-10.95,8040,20240412,28.48,11600,-10.95,20240826,8040,28.48,20240412,11600,-10.95,20240826,8040,28.48,20240412,0.17,N,069510,500,54 억,,6120853,N,N,0,N,00,N
20241121,130622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10340,-100,5,-0.96,58479950,5644,47.74,10470,10470,10300,13570,7310,10440,10361.44,56.10,0,134,10800,10620,10480,10300,10160,10550,10230,55,3130,500,7510,10,1,10910000,1128,5.21,0.67,12,0.05,1985.00,15502.00,11600,20240826,-10.86,8040,20240412,28.61,11600,-10.86,20240826,8040,28.61,20240412,11600,-10.86,20240826,8040,28.61,20240412,0.17,N,069510,500,54 억,,6120853,N,N,0,N,00,N
20241121,120623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10330,-110,5,-1.05,53754770,5187,43.88,10470,10470,10300,13570,7310,10440,10363.36,56.10,0,-67,10800,10620,10480,10300,10160,10550,10230,55,3130,500,7510,10,1,10910000,1127,5.20,0.67,12,0.05,1985.00,15502.00,11600,20240826,-10.95,8040,20240412,28.48,11600,-10.95,20240826,8040,28.48,20240412,11600,-10.95,20240826,8040,28.48,20240412,0.17,N,069510,500,54 억,,6120853,N,N,0,N,00,N
20241121,110624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10300,-140,5,-1.34,52001590,5018,42.45,10470,10470,10300,13570,7310,10440,10363.01,56.10,0,-89,10800,10620,10480,10300,10160,10550,10230,55,3130,500,7510,10,1,10910000,1124,5.19,0.66,12,0.05,1985.00,15502.00,11600,20240826,-11.21,8040,20240412,28.11,11600,-11.21,20240826,8040,28.11,20240412,11600,-11.21,20240826,8040,28.11,20240412,0.17,N,069510,500,54 억,,6120853,N,N,0,N,00,N
20241121,100627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10430,-10,5,-0.10,18484160,1781,15.07,10470,10470,10320,13570,7310,10440,10378.53,56.10,0,99,10800,10620,10480,10300,10160,10550,10230,55,3130,500,7510,10,1,10910000,1138,5.25,0.67,12,0.02,1985.00,15502.00,11600,20240826,-10.09,8040,20240412,29.73,11600,-10.09,20240826,8040,29.73,20240412,11600,-10.09,20240826,8040,29.73,20240412,0.17,N,069510,500,54 억,,6120853,N,N,0,N,00,N
20241121,090626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10470,30,2,0.29,41880,4,0.03,10470,10470,10470,13570,7310,10440,10470.00,56.10,0,0,10800,10620,10480,10300,10160,10550,10230,55,3130,500,7510,10,1,10910000,1142,5.27,0.68,12,0.00,1985.00,15502.00,11600,20240826,-9.74,8040,20240412,30.22,11600,-9.74,20240826,8040,30.22,20240412,11600,-9.74,20240826,8040,30.22,20240412,0.17,N,069510,500,54 억,,6120853,N,N,0,N,00,N
20241120,160619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10440,-100,5,-0.95,122840860,11822,186.79,10660,10660,10340,13700,7380,10540,10390.87,56.10,0,-2471,10766,10652,10486,10372,10206,10710,10430,55,3160,500,7580,10,1,10910000,1139,5.26,0.67,12,0.11,1985.00,15502.00,11600,20240826,-10.00,8040,20240412,29.85,11600,-10.00,20240826,8040,29.85,20240412,11600,-10.00,20240826,8040,29.85,20240412,0.17,N,069510,500,54 억,,6120467,N,N,0,N,00,N
20241120,150628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10370,-170,5,-1.61,120885270,11634,183.82,10660,10660,10340,13700,7380,10540,10390.69,56.10,0,-2354,10766,10652,10486,10372,10206,10710,10430,55,3160,500,7580,10,1,10910000,1131,5.22,0.67,12,0.11,1985.00,15502.00,11600,20240826,-10.60,8040,20240412,28.98,11600,-10.60,20240826,8040,28.98,20240412,11600,-10.60,20240826,8040,28.98,20240412,0.17,N,069510,500,54 억,,6120467,N,N,0,N,00,N
20241120,140629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10430,-110,5,-1.04,114683340,11036,174.37,10660,10660,10340,13700,7380,10540,10391.75,56.10,0,-1843,10766,10652,10486,10372,10206,10710,10430,55,3160,500,7580,10,1,10910000,1138,5.25,0.67,12,0.10,1985.00,15502.00,11600,20240826,-10.09,8040,20240412,29.73,11600,-10.09,20240826,8040,29.73,20240412,11600,-10.09,20240826,8040,29.73,20240412,0.17,N,069510,500,54 억,,6120467,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 160616 57 100.00 KOSDAQ 일반전기전자 N N N N N 10400 -40 5 -0.38 90817690 8773 74.21 10470 10470 10300 13570 7310 10440 10351.95 56.10 0 169 10800 10620 10480 10300 10160 10550 10230 55 3130 500 7510 10 1 10910000 1135 5.24 0.67 12 0.08 1985.00 15502.00 11600 20240826 -10.34 8040 20240412 29.35 11600 -10.34 20240826 8040 29.35 20240412 11600 -10.34 20240826 8040 29.35 20240412 0.17 N 069510 500 54 억 6120853 N N 0 N 00 N
3 20241121 150629 57 100.00 KOSDAQ 일반전기전자 N N N N N 10330 -110 5 -1.05 85070300 8217 69.51 10470 10470 10300 13570 7310 10440 10352.96 56.10 0 254 10800 10620 10480 10300 10160 10550 10230 55 3130 500 7510 10 1 10910000 1127 5.20 0.67 12 0.08 1985.00 15502.00 11600 20240826 -10.95 8040 20240412 28.48 11600 -10.95 20240826 8040 28.48 20240412 11600 -10.95 20240826 8040 28.48 20240412 0.17 N 069510 500 54 억 6120853 N N 0 N 00 N
4 20241121 140630 57 100.00 KOSDAQ 일반전기전자 N N N N N 10330 -110 5 -1.05 69974880 6756 57.15 10470 10470 10300 13570 7310 10440 10357.44 56.10 0 290 10800 10620 10480 10300 10160 10550 10230 55 3130 500 7510 10 1 10910000 1127 5.20 0.67 12 0.06 1985.00 15502.00 11600 20240826 -10.95 8040 20240412 28.48 11600 -10.95 20240826 8040 28.48 20240412 11600 -10.95 20240826 8040 28.48 20240412 0.17 N 069510 500 54 억 6120853 N N 0 N 00 N
5 20241121 130622 57 100.00 KOSDAQ 일반전기전자 N N N N N 10340 -100 5 -0.96 58479950 5644 47.74 10470 10470 10300 13570 7310 10440 10361.44 56.10 0 134 10800 10620 10480 10300 10160 10550 10230 55 3130 500 7510 10 1 10910000 1128 5.21 0.67 12 0.05 1985.00 15502.00 11600 20240826 -10.86 8040 20240412 28.61 11600 -10.86 20240826 8040 28.61 20240412 11600 -10.86 20240826 8040 28.61 20240412 0.17 N 069510 500 54 억 6120853 N N 0 N 00 N
6 20241121 120623 57 100.00 KOSDAQ 일반전기전자 N N N N N 10330 -110 5 -1.05 53754770 5187 43.88 10470 10470 10300 13570 7310 10440 10363.36 56.10 0 -67 10800 10620 10480 10300 10160 10550 10230 55 3130 500 7510 10 1 10910000 1127 5.20 0.67 12 0.05 1985.00 15502.00 11600 20240826 -10.95 8040 20240412 28.48 11600 -10.95 20240826 8040 28.48 20240412 11600 -10.95 20240826 8040 28.48 20240412 0.17 N 069510 500 54 억 6120853 N N 0 N 00 N
7 20241121 110624 57 100.00 KOSDAQ 일반전기전자 N N N N N 10300 -140 5 -1.34 52001590 5018 42.45 10470 10470 10300 13570 7310 10440 10363.01 56.10 0 -89 10800 10620 10480 10300 10160 10550 10230 55 3130 500 7510 10 1 10910000 1124 5.19 0.66 12 0.05 1985.00 15502.00 11600 20240826 -11.21 8040 20240412 28.11 11600 -11.21 20240826 8040 28.11 20240412 11600 -11.21 20240826 8040 28.11 20240412 0.17 N 069510 500 54 억 6120853 N N 0 N 00 N
8 20241121 100627 57 100.00 KOSDAQ 일반전기전자 N N N N N 10430 -10 5 -0.10 18484160 1781 15.07 10470 10470 10320 13570 7310 10440 10378.53 56.10 0 99 10800 10620 10480 10300 10160 10550 10230 55 3130 500 7510 10 1 10910000 1138 5.25 0.67 12 0.02 1985.00 15502.00 11600 20240826 -10.09 8040 20240412 29.73 11600 -10.09 20240826 8040 29.73 20240412 11600 -10.09 20240826 8040 29.73 20240412 0.17 N 069510 500 54 억 6120853 N N 0 N 00 N
9 20241121 090626 57 100.00 KOSDAQ 일반전기전자 N N N N N 10470 30 2 0.29 41880 4 0.03 10470 10470 10470 13570 7310 10440 10470.00 56.10 0 0 10800 10620 10480 10300 10160 10550 10230 55 3130 500 7510 10 1 10910000 1142 5.27 0.68 12 0.00 1985.00 15502.00 11600 20240826 -9.74 8040 20240412 30.22 11600 -9.74 20240826 8040 30.22 20240412 11600 -9.74 20240826 8040 30.22 20240412 0.17 N 069510 500 54 억 6120853 N N 0 N 00 N
10 20241120 160619 57 100.00 KOSDAQ 일반전기전자 N N N N N 10440 -100 5 -0.95 122840860 11822 186.79 10660 10660 10340 13700 7380 10540 10390.87 56.10 0 -2471 10766 10652 10486 10372 10206 10710 10430 55 3160 500 7580 10 1 10910000 1139 5.26 0.67 12 0.11 1985.00 15502.00 11600 20240826 -10.00 8040 20240412 29.85 11600 -10.00 20240826 8040 29.85 20240412 11600 -10.00 20240826 8040 29.85 20240412 0.17 N 069510 500 54 억 6120467 N N 0 N 00 N
11 20241120 150628 57 100.00 KOSDAQ 일반전기전자 N N N N N 10370 -170 5 -1.61 120885270 11634 183.82 10660 10660 10340 13700 7380 10540 10390.69 56.10 0 -2354 10766 10652 10486 10372 10206 10710 10430 55 3160 500 7580 10 1 10910000 1131 5.22 0.67 12 0.11 1985.00 15502.00 11600 20240826 -10.60 8040 20240412 28.98 11600 -10.60 20240826 8040 28.98 20240412 11600 -10.60 20240826 8040 28.98 20240412 0.17 N 069510 500 54 억 6120467 N N 0 N 00 N
12 20241120 140629 57 100.00 KOSDAQ 일반전기전자 N N N N N 10430 -110 5 -1.04 114683340 11036 174.37 10660 10660 10340 13700 7380 10540 10391.75 56.10 0 -1843 10766 10652 10486 10372 10206 10710 10430 55 3160 500 7580 10 1 10910000 1138 5.25 0.67 12 0.10 1985.00 15502.00 11600 20240826 -10.09 8040 20240412 29.73 11600 -10.09 20240826 8040 29.73 20240412 11600 -10.09 20240826 8040 29.73 20240412 0.17 N 069510 500 54 억 6120467 N N 0 N 00 N