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
172670/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
20241121,160851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,-100,5,-1.48,387019370,56583,204.78,6710,7380,6640,8760,4720,6740,6840.12,1.13,0,-13098,6993,6866,6733,6606,6473,6800,6540,45,2020,500,4710,10,1,8960259,595,10.80,0.55,12,0.63,615.00,12063.00,26750,20240123,-75.18,6600,20241120,0.61,26750,-75.18,20240123,6600,0.61,20241120,26750,-75.18,20240123,6600,0.61,20241120,3.71,N,172670,500,44 억,,101319,N,N,15,N,00,N
20241121,150910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6680,-60,5,-0.89,378980620,55373,200.40,6710,7380,6640,8760,4720,6740,6844.14,1.13,0,-12951,6993,6866,6733,6606,6473,6800,6540,45,2020,500,4710,10,1,8960259,599,10.86,0.55,12,0.62,615.00,12063.00,26750,20240123,-75.03,6600,20241120,1.21,26750,-75.03,20240123,6600,1.21,20241120,26750,-75.03,20240123,6600,1.21,20241120,3.71,N,172670,500,44 억,,101319,N,N,93,N,00,N
20241121,140909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6670,-70,5,-1.04,343913210,50107,181.34,6710,7380,6640,8760,4720,6740,6863.58,1.13,0,-13733,6993,6866,6733,6606,6473,6800,6540,45,2020,500,4710,10,1,8960259,598,10.85,0.55,12,0.56,615.00,12063.00,26750,20240123,-75.07,6600,20241120,1.06,26750,-75.07,20240123,6600,1.06,20241120,26750,-75.07,20240123,6600,1.06,20241120,3.71,N,172670,500,44 억,,101319,N,N,93,N,00,N
20241121,130901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6690,-50,5,-0.74,323403260,47056,170.30,6710,7380,6640,8760,4720,6740,6872.73,1.13,0,-13671,6993,6866,6733,6606,6473,6800,6540,45,2020,500,4710,10,1,8960259,599,10.88,0.55,12,0.53,615.00,12063.00,26750,20240123,-74.99,6600,20241120,1.36,26750,-74.99,20240123,6600,1.36,20241120,26750,-74.99,20240123,6600,1.36,20241120,3.71,N,172670,500,44 억,,101319,N,N,93,N,00,N
20241121,120901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6740,0,3,0.00,244709480,35307,127.78,6710,7380,6710,8760,4720,6740,6930.91,1.13,0,-11993,6993,6866,6733,6606,6473,6800,6540,45,2020,500,4710,10,1,8960259,604,10.96,0.56,12,0.39,615.00,12063.00,26750,20240123,-74.80,6600,20241120,2.12,26750,-74.80,20240123,6600,2.12,20241120,26750,-74.80,20240123,6600,2.12,20241120,3.71,N,172670,500,44 억,,101319,N,N,93,N,00,N
20241121,110904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6740,0,3,0.00,234815120,33840,122.47,6710,7380,6710,8760,4720,6740,6938.98,1.13,0,-11728,6993,6866,6733,6606,6473,6800,6540,45,2020,500,4710,10,1,8960259,604,10.96,0.56,12,0.38,615.00,12063.00,26750,20240123,-74.80,6600,20241120,2.12,26750,-74.80,20240123,6600,2.12,20241120,26750,-74.80,20240123,6600,2.12,20241120,3.71,N,172670,500,44 억,,101319,N,N,93,N,00,N
20241121,100905,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,100,2,1.48,206677910,29667,107.37,6710,7380,6710,8760,4720,6740,6966.59,1.13,0,-11251,6993,6866,6733,6606,6473,6800,6540,45,2020,500,4710,10,1,8960259,613,11.12,0.57,12,0.33,615.00,12063.00,26750,20240123,-74.43,6600,20241120,3.64,26750,-74.43,20240123,6600,3.64,20241120,26750,-74.43,20240123,6600,3.64,20241120,3.71,N,172670,500,44 억,,101319,N,N,93,N,00,N
20241121,090906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6960,220,2,3.26,143401490,20397,73.82,6710,7380,6710,8760,4720,6740,7030.52,1.13,0,-8075,6993,6866,6733,6606,6473,6800,6540,45,2020,500,4710,10,1,8960259,624,11.32,0.58,12,0.23,615.00,12063.00,26750,20240123,-73.98,6600,20241120,5.45,26750,-73.98,20240123,6600,5.45,20241120,26750,-73.98,20240123,6600,5.45,20241120,3.71,N,172670,500,44 억,,101319,N,N,93,N,00,N
20241120,160858,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6740,-40,5,-0.59,185120840,27492,64.42,6780,6860,6600,8810,4750,6780,6733.62,1.14,0,-701,7233,7006,6873,6646,6513,6940,6580,45,2030,500,4740,10,1,8960259,604,10.96,0.56,12,0.31,615.00,12063.00,26750,20240123,-74.80,6600,20241120,2.12,26750,-74.80,20240123,6600,2.12,20241120,26750,-74.80,20240123,6600,2.12,20241120,3.62,N,172670,500,44 억,,101950,N,N,93,N,00,N
20241120,150909,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6690,-90,5,-1.33,164646720,24443,57.27,6780,6860,6600,8810,4750,6780,6735.95,1.14,0,-326,7233,7006,6873,6646,6513,6940,6580,45,2030,500,4740,10,1,8960259,599,10.88,0.55,12,0.27,615.00,12063.00,26750,20240123,-74.99,6600,20241120,1.36,26750,-74.99,20240123,6600,1.36,20241120,26750,-74.99,20240123,6600,1.36,20241120,3.62,N,172670,500,44 억,,101950,N,N,140,N,00,N
20241120,140911,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6740,-40,5,-0.59,137410830,20370,47.73,6780,6860,6600,8810,4750,6780,6745.75,1.14,0,-1587,7233,7006,6873,6646,6513,6940,6580,45,2030,500,4740,10,1,8960259,604,10.96,0.56,12,0.23,615.00,12063.00,26750,20240123,-74.80,6600,20241120,2.12,26750,-74.80,20240123,6600,2.12,20241120,26750,-74.80,20240123,6600,2.12,20241120,3.62,N,172670,500,44 억,,101950,N,N,140,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 160851 57 100.00 KOSDAQ 일반전기전자 N N N N N 6640 -100 5 -1.48 387019370 56583 204.78 6710 7380 6640 8760 4720 6740 6840.12 1.13 0 -13098 6993 6866 6733 6606 6473 6800 6540 45 2020 500 4710 10 1 8960259 595 10.80 0.55 12 0.63 615.00 12063.00 26750 20240123 -75.18 6600 20241120 0.61 26750 -75.18 20240123 6600 0.61 20241120 26750 -75.18 20240123 6600 0.61 20241120 3.71 N 172670 500 44 억 101319 N N 15 N 00 N
3 20241121 150910 57 100.00 KOSDAQ 일반전기전자 N N N N N 6680 -60 5 -0.89 378980620 55373 200.40 6710 7380 6640 8760 4720 6740 6844.14 1.13 0 -12951 6993 6866 6733 6606 6473 6800 6540 45 2020 500 4710 10 1 8960259 599 10.86 0.55 12 0.62 615.00 12063.00 26750 20240123 -75.03 6600 20241120 1.21 26750 -75.03 20240123 6600 1.21 20241120 26750 -75.03 20240123 6600 1.21 20241120 3.71 N 172670 500 44 억 101319 N N 93 N 00 N
4 20241121 140909 57 100.00 KOSDAQ 일반전기전자 N N N N N 6670 -70 5 -1.04 343913210 50107 181.34 6710 7380 6640 8760 4720 6740 6863.58 1.13 0 -13733 6993 6866 6733 6606 6473 6800 6540 45 2020 500 4710 10 1 8960259 598 10.85 0.55 12 0.56 615.00 12063.00 26750 20240123 -75.07 6600 20241120 1.06 26750 -75.07 20240123 6600 1.06 20241120 26750 -75.07 20240123 6600 1.06 20241120 3.71 N 172670 500 44 억 101319 N N 93 N 00 N
5 20241121 130901 57 100.00 KOSDAQ 일반전기전자 N N N N N 6690 -50 5 -0.74 323403260 47056 170.30 6710 7380 6640 8760 4720 6740 6872.73 1.13 0 -13671 6993 6866 6733 6606 6473 6800 6540 45 2020 500 4710 10 1 8960259 599 10.88 0.55 12 0.53 615.00 12063.00 26750 20240123 -74.99 6600 20241120 1.36 26750 -74.99 20240123 6600 1.36 20241120 26750 -74.99 20240123 6600 1.36 20241120 3.71 N 172670 500 44 억 101319 N N 93 N 00 N
6 20241121 120901 57 100.00 KOSDAQ 일반전기전자 N N N N N 6740 0 3 0.00 244709480 35307 127.78 6710 7380 6710 8760 4720 6740 6930.91 1.13 0 -11993 6993 6866 6733 6606 6473 6800 6540 45 2020 500 4710 10 1 8960259 604 10.96 0.56 12 0.39 615.00 12063.00 26750 20240123 -74.80 6600 20241120 2.12 26750 -74.80 20240123 6600 2.12 20241120 26750 -74.80 20240123 6600 2.12 20241120 3.71 N 172670 500 44 억 101319 N N 93 N 00 N
7 20241121 110904 57 100.00 KOSDAQ 일반전기전자 N N N N N 6740 0 3 0.00 234815120 33840 122.47 6710 7380 6710 8760 4720 6740 6938.98 1.13 0 -11728 6993 6866 6733 6606 6473 6800 6540 45 2020 500 4710 10 1 8960259 604 10.96 0.56 12 0.38 615.00 12063.00 26750 20240123 -74.80 6600 20241120 2.12 26750 -74.80 20240123 6600 2.12 20241120 26750 -74.80 20240123 6600 2.12 20241120 3.71 N 172670 500 44 억 101319 N N 93 N 00 N
8 20241121 100905 57 100.00 KOSDAQ 일반전기전자 N N N N N 6840 100 2 1.48 206677910 29667 107.37 6710 7380 6710 8760 4720 6740 6966.59 1.13 0 -11251 6993 6866 6733 6606 6473 6800 6540 45 2020 500 4710 10 1 8960259 613 11.12 0.57 12 0.33 615.00 12063.00 26750 20240123 -74.43 6600 20241120 3.64 26750 -74.43 20240123 6600 3.64 20241120 26750 -74.43 20240123 6600 3.64 20241120 3.71 N 172670 500 44 억 101319 N N 93 N 00 N
9 20241121 090906 57 100.00 KOSDAQ 일반전기전자 N N N N N 6960 220 2 3.26 143401490 20397 73.82 6710 7380 6710 8760 4720 6740 7030.52 1.13 0 -8075 6993 6866 6733 6606 6473 6800 6540 45 2020 500 4710 10 1 8960259 624 11.32 0.58 12 0.23 615.00 12063.00 26750 20240123 -73.98 6600 20241120 5.45 26750 -73.98 20240123 6600 5.45 20241120 26750 -73.98 20240123 6600 5.45 20241120 3.71 N 172670 500 44 억 101319 N N 93 N 00 N
10 20241120 160858 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6740 -40 5 -0.59 185120840 27492 64.42 6780 6860 6600 8810 4750 6780 6733.62 1.14 0 -701 7233 7006 6873 6646 6513 6940 6580 45 2030 500 4740 10 1 8960259 604 10.96 0.56 12 0.31 615.00 12063.00 26750 20240123 -74.80 6600 20241120 2.12 26750 -74.80 20240123 6600 2.12 20241120 26750 -74.80 20240123 6600 2.12 20241120 3.62 N 172670 500 44 억 101950 N N 93 N 00 N
11 20241120 150909 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6690 -90 5 -1.33 164646720 24443 57.27 6780 6860 6600 8810 4750 6780 6735.95 1.14 0 -326 7233 7006 6873 6646 6513 6940 6580 45 2030 500 4740 10 1 8960259 599 10.88 0.55 12 0.27 615.00 12063.00 26750 20240123 -74.99 6600 20241120 1.36 26750 -74.99 20240123 6600 1.36 20241120 26750 -74.99 20240123 6600 1.36 20241120 3.62 N 172670 500 44 억 101950 N N 140 N 00 N
12 20241120 140911 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6740 -40 5 -0.59 137410830 20370 47.73 6780 6860 6600 8810 4750 6780 6745.75 1.14 0 -1587 7233 7006 6873 6646 6513 6940 6580 45 2030 500 4740 10 1 8960259 604 10.96 0.56 12 0.23 615.00 12063.00 26750 20240123 -74.80 6600 20241120 2.12 26750 -74.80 20240123 6600 2.12 20241120 26750 -74.80 20240123 6600 2.12 20241120 3.62 N 172670 500 44 억 101950 N N 140 N 00 N