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
123860/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
20241121,160811,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20350,100,2,0.49,636296990,31371,34.27,19860,20550,19860,26300,14200,20250,20282.97,3.68,0,5739,21043,20646,20203,19806,19363,20425,19585,61,6050,500,14170,50,1,12123415,2467,90.85,4.59,12,0.26,224.00,4438.00,35050,20240624,-41.94,17180,20240805,18.45,35050,-41.94,20240624,17180,18.45,20240805,35050,-41.94,20240624,17180,18.45,20240805,2.90,N,123860,500,60 억,,445786,N,N,893,N,00,N
20241121,150829,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20300,50,2,0.25,616348940,30389,33.20,19860,20550,19860,26300,14200,20250,20281.98,3.68,0,5754,21043,20646,20203,19806,19363,20425,19585,61,6050,500,14170,50,1,12123415,2461,90.62,4.57,12,0.25,224.00,4438.00,35050,20240624,-42.08,17180,20240805,18.16,35050,-42.08,20240624,17180,18.16,20240805,35050,-42.08,20240624,17180,18.16,20240805,2.90,N,123860,500,60 억,,445786,N,N,0,N,00,N
20241121,140828,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20400,150,2,0.74,591944590,29189,31.88,19860,20550,19860,26300,14200,20250,20279.71,3.68,0,5424,21043,20646,20203,19806,19363,20425,19585,61,6050,500,14170,50,1,12123415,2473,91.07,4.60,12,0.24,224.00,4438.00,35050,20240624,-41.80,17180,20240805,18.74,35050,-41.80,20240624,17180,18.74,20240805,35050,-41.80,20240624,17180,18.74,20240805,2.90,N,123860,500,60 억,,445786,N,N,0,N,00,N
20241121,130820,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20400,150,2,0.74,279630690,13892,15.18,19860,20400,19860,26300,14200,20250,20128.90,3.68,0,2755,21043,20646,20203,19806,19363,20425,19585,61,6050,500,14170,50,1,12123415,2473,91.07,4.60,12,0.11,224.00,4438.00,35050,20240624,-41.80,17180,20240805,18.74,35050,-41.80,20240624,17180,18.74,20240805,35050,-41.80,20240624,17180,18.74,20240805,2.90,N,123860,500,60 억,,445786,N,N,0,N,00,N
20241121,120821,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20300,50,2,0.25,210582840,10484,11.45,19860,20400,19860,26300,14200,20250,20086.12,3.68,0,2454,21043,20646,20203,19806,19363,20425,19585,61,6050,500,14170,50,1,12123415,2461,90.62,4.57,12,0.09,224.00,4438.00,35050,20240624,-42.08,17180,20240805,18.16,35050,-42.08,20240624,17180,18.16,20240805,35050,-42.08,20240624,17180,18.16,20240805,2.90,N,123860,500,60 억,,445786,N,N,0,N,00,N
20241121,110823,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20150,-100,5,-0.49,170546340,8495,9.28,19860,20400,19860,26300,14200,20250,20076.08,3.68,0,1982,21043,20646,20203,19806,19363,20425,19585,61,6050,500,14170,50,1,12123415,2443,89.96,4.54,12,0.07,224.00,4438.00,35050,20240624,-42.51,17180,20240805,17.29,35050,-42.51,20240624,17180,17.29,20240805,35050,-42.51,20240624,17180,17.29,20240805,2.90,N,123860,500,60 억,,445786,N,N,0,N,00,N
20241121,100824,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20100,-150,5,-0.74,123333540,6146,6.71,19860,20350,19860,26300,14200,20250,20067.29,3.68,0,2072,21043,20646,20203,19806,19363,20425,19585,61,6050,500,14170,50,1,12123415,2437,89.73,4.53,12,0.05,224.00,4438.00,35050,20240624,-42.65,17180,20240805,17.00,35050,-42.65,20240624,17180,17.00,20240805,35050,-42.65,20240624,17180,17.00,20240805,2.90,N,123860,500,60 억,,445786,N,N,0,N,00,N
20241121,090823,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20300,50,2,0.25,64817840,3249,3.55,19860,20300,19860,26300,14200,20250,19950.09,3.68,0,255,21043,20646,20203,19806,19363,20425,19585,61,6050,500,14170,50,1,12123415,2461,90.62,4.57,12,0.03,224.00,4438.00,35050,20240624,-42.08,17180,20240805,18.16,35050,-42.08,20240624,17180,18.16,20240805,35050,-42.08,20240624,17180,18.16,20240805,2.90,N,123860,500,60 억,,445786,N,N,0,N,00,N
20241120,160817,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20250,-350,5,-1.70,1832207920,91535,120.85,20450,20600,19760,26750,14450,20600,20016.28,3.52,0,17837,21933,21266,20833,20166,19733,21050,19950,61,6150,500,14420,50,1,12123415,2455,90.40,4.56,12,0.76,224.00,4438.00,35050,20240624,-42.23,17180,20240805,17.87,35050,-42.23,20240624,17180,17.87,20240805,35050,-42.23,20240624,17180,17.87,20240805,2.85,N,123860,500,60 억,,427273,N,N,0,N,00,N
20241120,150826,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20200,-400,5,-1.94,1782211720,89060,117.58,20450,20600,19760,26750,14450,20600,20011.28,3.52,0,18311,21933,21266,20833,20166,19733,21050,19950,61,6150,500,14420,50,1,12123415,2449,90.18,4.55,12,0.73,224.00,4438.00,35050,20240624,-42.37,17180,20240805,17.58,35050,-42.37,20240624,17180,17.58,20240805,35050,-42.37,20240624,17180,17.58,20240805,2.85,N,123860,500,60 억,,427273,N,N,0,N,00,N
20241120,140829,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20200,-400,5,-1.94,1528944620,76533,101.04,20450,20600,19760,26750,14450,20600,19977.49,3.52,0,13494,21933,21266,20833,20166,19733,21050,19950,61,6150,500,14420,50,1,12123415,2449,90.18,4.55,12,0.63,224.00,4438.00,35050,20240624,-42.37,17180,20240805,17.58,35050,-42.37,20240624,17180,17.58,20240805,35050,-42.37,20240624,17180,17.58,20240805,2.85,N,123860,500,60 억,,427273,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 160811 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 20350 100 2 0.49 636296990 31371 34.27 19860 20550 19860 26300 14200 20250 20282.97 3.68 0 5739 21043 20646 20203 19806 19363 20425 19585 61 6050 500 14170 50 1 12123415 2467 90.85 4.59 12 0.26 224.00 4438.00 35050 20240624 -41.94 17180 20240805 18.45 35050 -41.94 20240624 17180 18.45 20240805 35050 -41.94 20240624 17180 18.45 20240805 2.90 N 123860 500 60 억 445786 N N 893 N 00 N
3 20241121 150829 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 20300 50 2 0.25 616348940 30389 33.20 19860 20550 19860 26300 14200 20250 20281.98 3.68 0 5754 21043 20646 20203 19806 19363 20425 19585 61 6050 500 14170 50 1 12123415 2461 90.62 4.57 12 0.25 224.00 4438.00 35050 20240624 -42.08 17180 20240805 18.16 35050 -42.08 20240624 17180 18.16 20240805 35050 -42.08 20240624 17180 18.16 20240805 2.90 N 123860 500 60 억 445786 N N 0 N 00 N
4 20241121 140828 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 20400 150 2 0.74 591944590 29189 31.88 19860 20550 19860 26300 14200 20250 20279.71 3.68 0 5424 21043 20646 20203 19806 19363 20425 19585 61 6050 500 14170 50 1 12123415 2473 91.07 4.60 12 0.24 224.00 4438.00 35050 20240624 -41.80 17180 20240805 18.74 35050 -41.80 20240624 17180 18.74 20240805 35050 -41.80 20240624 17180 18.74 20240805 2.90 N 123860 500 60 억 445786 N N 0 N 00 N
5 20241121 130820 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 20400 150 2 0.74 279630690 13892 15.18 19860 20400 19860 26300 14200 20250 20128.90 3.68 0 2755 21043 20646 20203 19806 19363 20425 19585 61 6050 500 14170 50 1 12123415 2473 91.07 4.60 12 0.11 224.00 4438.00 35050 20240624 -41.80 17180 20240805 18.74 35050 -41.80 20240624 17180 18.74 20240805 35050 -41.80 20240624 17180 18.74 20240805 2.90 N 123860 500 60 억 445786 N N 0 N 00 N
6 20241121 120821 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 20300 50 2 0.25 210582840 10484 11.45 19860 20400 19860 26300 14200 20250 20086.12 3.68 0 2454 21043 20646 20203 19806 19363 20425 19585 61 6050 500 14170 50 1 12123415 2461 90.62 4.57 12 0.09 224.00 4438.00 35050 20240624 -42.08 17180 20240805 18.16 35050 -42.08 20240624 17180 18.16 20240805 35050 -42.08 20240624 17180 18.16 20240805 2.90 N 123860 500 60 억 445786 N N 0 N 00 N
7 20241121 110823 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 20150 -100 5 -0.49 170546340 8495 9.28 19860 20400 19860 26300 14200 20250 20076.08 3.68 0 1982 21043 20646 20203 19806 19363 20425 19585 61 6050 500 14170 50 1 12123415 2443 89.96 4.54 12 0.07 224.00 4438.00 35050 20240624 -42.51 17180 20240805 17.29 35050 -42.51 20240624 17180 17.29 20240805 35050 -42.51 20240624 17180 17.29 20240805 2.90 N 123860 500 60 억 445786 N N 0 N 00 N
8 20241121 100824 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 20100 -150 5 -0.74 123333540 6146 6.71 19860 20350 19860 26300 14200 20250 20067.29 3.68 0 2072 21043 20646 20203 19806 19363 20425 19585 61 6050 500 14170 50 1 12123415 2437 89.73 4.53 12 0.05 224.00 4438.00 35050 20240624 -42.65 17180 20240805 17.00 35050 -42.65 20240624 17180 17.00 20240805 35050 -42.65 20240624 17180 17.00 20240805 2.90 N 123860 500 60 억 445786 N N 0 N 00 N
9 20241121 090823 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 20300 50 2 0.25 64817840 3249 3.55 19860 20300 19860 26300 14200 20250 19950.09 3.68 0 255 21043 20646 20203 19806 19363 20425 19585 61 6050 500 14170 50 1 12123415 2461 90.62 4.57 12 0.03 224.00 4438.00 35050 20240624 -42.08 17180 20240805 18.16 35050 -42.08 20240624 17180 18.16 20240805 35050 -42.08 20240624 17180 18.16 20240805 2.90 N 123860 500 60 억 445786 N N 0 N 00 N
10 20241120 160817 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 20250 -350 5 -1.70 1832207920 91535 120.85 20450 20600 19760 26750 14450 20600 20016.28 3.52 0 17837 21933 21266 20833 20166 19733 21050 19950 61 6150 500 14420 50 1 12123415 2455 90.40 4.56 12 0.76 224.00 4438.00 35050 20240624 -42.23 17180 20240805 17.87 35050 -42.23 20240624 17180 17.87 20240805 35050 -42.23 20240624 17180 17.87 20240805 2.85 N 123860 500 60 억 427273 N N 0 N 00 N
11 20241120 150826 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 20200 -400 5 -1.94 1782211720 89060 117.58 20450 20600 19760 26750 14450 20600 20011.28 3.52 0 18311 21933 21266 20833 20166 19733 21050 19950 61 6150 500 14420 50 1 12123415 2449 90.18 4.55 12 0.73 224.00 4438.00 35050 20240624 -42.37 17180 20240805 17.58 35050 -42.37 20240624 17180 17.58 20240805 35050 -42.37 20240624 17180 17.58 20240805 2.85 N 123860 500 60 억 427273 N N 0 N 00 N
12 20241120 140829 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 20200 -400 5 -1.94 1528944620 76533 101.04 20450 20600 19760 26750 14450 20600 19977.49 3.52 0 13494 21933 21266 20833 20166 19733 21050 19950 61 6150 500 14420 50 1 12123415 2449 90.18 4.55 12 0.63 224.00 4438.00 35050 20240624 -42.37 17180 20240805 17.58 35050 -42.37 20240624 17180 17.58 20240805 35050 -42.37 20240624 17180 17.58 20240805 2.85 N 123860 500 60 억 427273 N N 0 N 00 N