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
247660/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
20241121,161012,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,30,2,0.46,62320500,9517,188.38,6520,6690,6460,8420,4540,6480,6548.33,0.33,0,-1988,6673,6576,6403,6306,6133,6625,6355,22,1940,500,4530,10,1,4343920,283,-6.84,1.05,12,0.22,-952.00,6225.00,15550,20240513,-58.14,6130,20241115,6.20,15550,-58.14,20240513,6130,6.20,20241115,15550,-58.14,20240513,6130,6.20,20241115,0.97,N,247660,500,21 억,,14286,N,N,0,N,00,N
20241121,151033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6480,0,3,0.00,59381270,9064,179.41,6520,6690,6470,8420,4540,6480,6551.33,0.33,0,-1923,6673,6576,6403,6306,6133,6625,6355,22,1940,500,4530,10,1,4343920,281,-6.81,1.04,12,0.21,-952.00,6225.00,15550,20240513,-58.33,6130,20241115,5.71,15550,-58.33,20240513,6130,5.71,20241115,15550,-58.33,20240513,6130,5.71,20241115,0.97,N,247660,500,21 억,,14286,N,N,0,N,00,N
20241121,141030,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,30,2,0.46,51080870,7785,154.10,6520,6690,6480,8420,4540,6480,6561.45,0.33,0,-864,6673,6576,6403,6306,6133,6625,6355,22,1940,500,4530,10,1,4343920,283,-6.84,1.05,12,0.18,-952.00,6225.00,15550,20240513,-58.14,6130,20241115,6.20,15550,-58.14,20240513,6130,6.20,20241115,15550,-58.14,20240513,6130,6.20,20241115,0.97,N,247660,500,21 억,,14286,N,N,0,N,00,N
20241121,131023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,80,2,1.23,40631210,6185,122.43,6520,6690,6480,8420,4540,6480,6569.31,0.33,0,-848,6673,6576,6403,6306,6133,6625,6355,22,1940,500,4530,10,1,4343920,285,-6.89,1.05,12,0.14,-952.00,6225.00,15550,20240513,-57.81,6130,20241115,7.01,15550,-57.81,20240513,6130,7.01,20241115,15550,-57.81,20240513,6130,7.01,20241115,0.97,N,247660,500,21 억,,14286,N,N,0,N,00,N
20241121,121024,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,70,2,1.08,35977360,5474,108.35,6520,6690,6480,8420,4540,6480,6572.41,0.33,0,-745,6673,6576,6403,6306,6133,6625,6355,22,1940,500,4530,10,1,4343920,285,-6.88,1.05,12,0.13,-952.00,6225.00,15550,20240513,-57.88,6130,20241115,6.85,15550,-57.88,20240513,6130,6.85,20241115,15550,-57.88,20240513,6130,6.85,20241115,0.97,N,247660,500,21 억,,14286,N,N,0,N,00,N
20241121,111028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,70,2,1.08,34681580,5276,104.43,6520,6690,6480,8420,4540,6480,6573.46,0.33,0,-778,6673,6576,6403,6306,6133,6625,6355,22,1940,500,4530,10,1,4343920,285,-6.88,1.05,12,0.12,-952.00,6225.00,15550,20240513,-57.88,6130,20241115,6.85,15550,-57.88,20240513,6130,6.85,20241115,15550,-57.88,20240513,6130,6.85,20241115,0.97,N,247660,500,21 억,,14286,N,N,0,N,00,N
20241121,101026,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,120,2,1.85,22246140,3380,66.90,6520,6690,6480,8420,4540,6480,6581.70,0.33,0,-650,6673,6576,6403,6306,6133,6625,6355,22,1940,500,4530,10,1,4343920,287,-6.93,1.06,12,0.08,-952.00,6225.00,15550,20240513,-57.56,6130,20241115,7.67,15550,-57.56,20240513,6130,7.67,20241115,15550,-57.56,20240513,6130,7.67,20241115,0.97,N,247660,500,21 억,,14286,N,N,0,N,00,N
20241121,091028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6480,0,3,0.00,3077060,473,9.36,6520,6520,6480,8420,4540,6480,6505.41,0.33,0,-240,6673,6576,6403,6306,6133,6625,6355,22,1940,500,4530,10,1,4343920,281,-6.81,1.04,12,0.01,-952.00,6225.00,15550,20240513,-58.33,6130,20241115,5.71,15550,-58.33,20240513,6130,5.71,20241115,15550,-58.33,20240513,6130,5.71,20241115,0.97,N,247660,500,21 억,,14286,N,N,0,N,00,N
20241120,161019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6480,0,3,0.00,32047880,5019,46.38,6410,6500,6230,8420,4540,6480,6385.31,0.32,0,364,6746,6612,6506,6372,6266,6680,6440,22,1940,500,4530,10,1,4343920,281,-6.81,1.04,12,0.12,-952.00,6225.00,15550,20240513,-58.33,6130,20241115,5.71,15550,-58.33,20240513,6130,5.71,20241115,15550,-58.33,20240513,6130,5.71,20241115,0.99,N,247660,500,21 억,,13911,N,N,0,N,00,N
20241120,151033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6460,-20,5,-0.31,30330680,4754,43.93,6410,6500,6230,8420,4540,6480,6380.03,0.32,0,506,6746,6612,6506,6372,6266,6680,6440,22,1940,500,4530,10,1,4343920,281,-6.79,1.04,12,0.11,-952.00,6225.00,15550,20240513,-58.46,6130,20241115,5.38,15550,-58.46,20240513,6130,5.38,20241115,15550,-58.46,20240513,6130,5.38,20241115,0.99,N,247660,500,21 억,,13911,N,N,0,N,00,N
20241120,141034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6480,0,3,0.00,29166520,4574,42.27,6410,6500,6230,8420,4540,6480,6376.59,0.32,0,523,6746,6612,6506,6372,6266,6680,6440,22,1940,500,4530,10,1,4343920,281,-6.81,1.04,12,0.11,-952.00,6225.00,15550,20240513,-58.33,6130,20241115,5.71,15550,-58.33,20240513,6130,5.71,20241115,15550,-58.33,20240513,6130,5.71,20241115,0.99,N,247660,500,21 억,,13911,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 161012 57 100.00 KOSDAQ 일반전기전자 N N N N N 6510 30 2 0.46 62320500 9517 188.38 6520 6690 6460 8420 4540 6480 6548.33 0.33 0 -1988 6673 6576 6403 6306 6133 6625 6355 22 1940 500 4530 10 1 4343920 283 -6.84 1.05 12 0.22 -952.00 6225.00 15550 20240513 -58.14 6130 20241115 6.20 15550 -58.14 20240513 6130 6.20 20241115 15550 -58.14 20240513 6130 6.20 20241115 0.97 N 247660 500 21 억 14286 N N 0 N 00 N
3 20241121 151033 57 100.00 KOSDAQ 일반전기전자 N N N N N 6480 0 3 0.00 59381270 9064 179.41 6520 6690 6470 8420 4540 6480 6551.33 0.33 0 -1923 6673 6576 6403 6306 6133 6625 6355 22 1940 500 4530 10 1 4343920 281 -6.81 1.04 12 0.21 -952.00 6225.00 15550 20240513 -58.33 6130 20241115 5.71 15550 -58.33 20240513 6130 5.71 20241115 15550 -58.33 20240513 6130 5.71 20241115 0.97 N 247660 500 21 억 14286 N N 0 N 00 N
4 20241121 141030 57 100.00 KOSDAQ 일반전기전자 N N N N N 6510 30 2 0.46 51080870 7785 154.10 6520 6690 6480 8420 4540 6480 6561.45 0.33 0 -864 6673 6576 6403 6306 6133 6625 6355 22 1940 500 4530 10 1 4343920 283 -6.84 1.05 12 0.18 -952.00 6225.00 15550 20240513 -58.14 6130 20241115 6.20 15550 -58.14 20240513 6130 6.20 20241115 15550 -58.14 20240513 6130 6.20 20241115 0.97 N 247660 500 21 억 14286 N N 0 N 00 N
5 20241121 131023 57 100.00 KOSDAQ 일반전기전자 N N N N N 6560 80 2 1.23 40631210 6185 122.43 6520 6690 6480 8420 4540 6480 6569.31 0.33 0 -848 6673 6576 6403 6306 6133 6625 6355 22 1940 500 4530 10 1 4343920 285 -6.89 1.05 12 0.14 -952.00 6225.00 15550 20240513 -57.81 6130 20241115 7.01 15550 -57.81 20240513 6130 7.01 20241115 15550 -57.81 20240513 6130 7.01 20241115 0.97 N 247660 500 21 억 14286 N N 0 N 00 N
6 20241121 121024 57 100.00 KOSDAQ 일반전기전자 N N N N N 6550 70 2 1.08 35977360 5474 108.35 6520 6690 6480 8420 4540 6480 6572.41 0.33 0 -745 6673 6576 6403 6306 6133 6625 6355 22 1940 500 4530 10 1 4343920 285 -6.88 1.05 12 0.13 -952.00 6225.00 15550 20240513 -57.88 6130 20241115 6.85 15550 -57.88 20240513 6130 6.85 20241115 15550 -57.88 20240513 6130 6.85 20241115 0.97 N 247660 500 21 억 14286 N N 0 N 00 N
7 20241121 111028 57 100.00 KOSDAQ 일반전기전자 N N N N N 6550 70 2 1.08 34681580 5276 104.43 6520 6690 6480 8420 4540 6480 6573.46 0.33 0 -778 6673 6576 6403 6306 6133 6625 6355 22 1940 500 4530 10 1 4343920 285 -6.88 1.05 12 0.12 -952.00 6225.00 15550 20240513 -57.88 6130 20241115 6.85 15550 -57.88 20240513 6130 6.85 20241115 15550 -57.88 20240513 6130 6.85 20241115 0.97 N 247660 500 21 억 14286 N N 0 N 00 N
8 20241121 101026 57 100.00 KOSDAQ 일반전기전자 N N N N N 6600 120 2 1.85 22246140 3380 66.90 6520 6690 6480 8420 4540 6480 6581.70 0.33 0 -650 6673 6576 6403 6306 6133 6625 6355 22 1940 500 4530 10 1 4343920 287 -6.93 1.06 12 0.08 -952.00 6225.00 15550 20240513 -57.56 6130 20241115 7.67 15550 -57.56 20240513 6130 7.67 20241115 15550 -57.56 20240513 6130 7.67 20241115 0.97 N 247660 500 21 억 14286 N N 0 N 00 N
9 20241121 091028 57 100.00 KOSDAQ 일반전기전자 N N N N N 6480 0 3 0.00 3077060 473 9.36 6520 6520 6480 8420 4540 6480 6505.41 0.33 0 -240 6673 6576 6403 6306 6133 6625 6355 22 1940 500 4530 10 1 4343920 281 -6.81 1.04 12 0.01 -952.00 6225.00 15550 20240513 -58.33 6130 20241115 5.71 15550 -58.33 20240513 6130 5.71 20241115 15550 -58.33 20240513 6130 5.71 20241115 0.97 N 247660 500 21 억 14286 N N 0 N 00 N
10 20241120 161019 57 100.00 KOSDAQ 일반전기전자 N N N N N 6480 0 3 0.00 32047880 5019 46.38 6410 6500 6230 8420 4540 6480 6385.31 0.32 0 364 6746 6612 6506 6372 6266 6680 6440 22 1940 500 4530 10 1 4343920 281 -6.81 1.04 12 0.12 -952.00 6225.00 15550 20240513 -58.33 6130 20241115 5.71 15550 -58.33 20240513 6130 5.71 20241115 15550 -58.33 20240513 6130 5.71 20241115 0.99 N 247660 500 21 억 13911 N N 0 N 00 N
11 20241120 151033 57 100.00 KOSDAQ 일반전기전자 N N N N N 6460 -20 5 -0.31 30330680 4754 43.93 6410 6500 6230 8420 4540 6480 6380.03 0.32 0 506 6746 6612 6506 6372 6266 6680 6440 22 1940 500 4530 10 1 4343920 281 -6.79 1.04 12 0.11 -952.00 6225.00 15550 20240513 -58.46 6130 20241115 5.38 15550 -58.46 20240513 6130 5.38 20241115 15550 -58.46 20240513 6130 5.38 20241115 0.99 N 247660 500 21 억 13911 N N 0 N 00 N
12 20241120 141034 57 100.00 KOSDAQ 일반전기전자 N N N N N 6480 0 3 0.00 29166520 4574 42.27 6410 6500 6230 8420 4540 6480 6376.59 0.32 0 523 6746 6612 6506 6372 6266 6680 6440 22 1940 500 4530 10 1 4343920 281 -6.81 1.04 12 0.11 -952.00 6225.00 15550 20240513 -58.33 6130 20241115 5.71 15550 -58.33 20240513 6130 5.71 20241115 15550 -58.33 20240513 6130 5.71 20241115 0.99 N 247660 500 21 억 13911 N N 0 N 00 N