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
264450/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
20241121,161029,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8490,40,2,0.47,11086870,1317,27.48,8430,8490,8310,10980,5920,8450,8418.28,3.28,0,-134,8603,8526,8423,8346,8243,8475,8295,51,2530,500,6080,10,1,9945589,844,5.04,0.79,12,0.01,1685.00,10742.00,12933,20240227,-34.35,8093,20240909,4.91,12933,-34.35,20240227,8093,4.91,20240909,19400,-56.24,20240227,8150,4.17,20241115,3.33,N,264450,500,51 억,,325990,N,N,3,N,00,N
20241121,151050,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8480,30,2,0.36,10450170,1242,25.91,8430,8490,8310,10980,5920,8450,8413.99,3.28,0,-134,8603,8526,8423,8346,8243,8475,8295,51,2530,500,6080,10,1,9945589,843,5.03,0.79,12,0.01,1685.00,10742.00,12933,20240227,-34.43,8093,20240909,4.78,12933,-34.43,20240227,8093,4.78,20240909,19400,-56.29,20240227,8150,4.05,20241115,3.33,N,264450,500,51 억,,325990,N,N,6,N,00,N
20241121,141047,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8480,30,2,0.36,8223010,979,20.43,8430,8490,8310,10980,5920,8450,8399.40,3.28,0,-116,8603,8526,8423,8346,8243,8475,8295,51,2530,500,6080,10,1,9945589,843,5.03,0.79,12,0.01,1685.00,10742.00,12933,20240227,-34.43,8093,20240909,4.78,12933,-34.43,20240227,8093,4.78,20240909,19400,-56.29,20240227,8150,4.05,20241115,3.33,N,264450,500,51 억,,325990,N,N,6,N,00,N
20241121,131040,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8450,0,3,0.00,6834420,815,17.00,8430,8490,8310,10980,5920,8450,8385.79,3.28,0,-116,8603,8526,8423,8346,8243,8475,8295,51,2530,500,6080,10,1,9945589,840,5.01,0.79,12,0.01,1685.00,10742.00,12933,20240227,-34.66,8093,20240909,4.41,12933,-34.66,20240227,8093,4.41,20240909,19400,-56.44,20240227,8150,3.68,20241115,3.33,N,264450,500,51 억,,325990,N,N,6,N,00,N
20241121,121041,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8470,20,2,0.24,6152380,734,15.31,8430,8490,8310,10980,5920,8450,8381.99,3.28,0,-116,8603,8526,8423,8346,8243,8475,8295,51,2530,500,6080,10,1,9945589,842,5.03,0.79,12,0.01,1685.00,10742.00,12933,20240227,-34.51,8093,20240909,4.66,12933,-34.51,20240227,8093,4.66,20240909,19400,-56.34,20240227,8150,3.93,20241115,3.33,N,264450,500,51 억,,325990,N,N,6,N,00,N
20241121,111044,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8470,20,2,0.24,6135480,732,15.27,8430,8490,8310,10980,5920,8450,8381.80,3.28,0,-116,8603,8526,8423,8346,8243,8475,8295,51,2530,500,6080,10,1,9945589,842,5.03,0.79,12,0.01,1685.00,10742.00,12933,20240227,-34.51,8093,20240909,4.66,12933,-34.51,20240227,8093,4.66,20240909,19400,-56.34,20240227,8150,3.93,20241115,3.33,N,264450,500,51 억,,325990,N,N,6,N,00,N
20241121,101042,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8390,-60,5,-0.71,5648120,674,14.06,8430,8490,8310,10980,5920,8450,8380.00,3.28,0,-116,8603,8526,8423,8346,8243,8475,8295,51,2530,500,6080,10,1,9945589,834,4.98,0.78,12,0.01,1685.00,10742.00,12933,20240227,-35.13,8093,20240909,3.67,12933,-35.13,20240227,8093,3.67,20240909,19400,-56.75,20240227,8150,2.94,20241115,3.33,N,264450,500,51 억,,325990,N,N,6,N,00,N
20241121,091045,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8490,40,2,0.47,463780,55,1.15,8430,8490,8430,10980,5920,8450,8432.36,3.28,0,-21,8603,8526,8423,8346,8243,8475,8295,51,2530,500,6080,10,1,9945589,844,5.04,0.79,12,0.00,1685.00,10742.00,12933,20240227,-34.35,8093,20240909,4.91,12933,-34.35,20240227,8093,4.91,20240909,19400,-56.24,20240227,8150,4.17,20241115,3.33,N,264450,500,51 억,,325990,N,N,6,N,00,N
20241120,161036,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8450,0,3,0.00,40222850,4792,138.54,8500,8500,8320,10980,5920,8450,8393.75,3.28,0,-461,8643,8546,8453,8356,8263,8595,8405,51,2530,500,6080,10,1,9945589,840,5.01,0.79,12,0.05,1685.00,10742.00,12933,20240227,-34.66,8093,20240909,4.41,12933,-34.66,20240227,8093,4.41,20240909,19400,-56.44,20240227,8150,3.68,20241115,3.33,N,264450,500,51 억,,326451,N,N,6,N,00,N
20241120,151049,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8420,-30,5,-0.36,30954850,3695,106.82,8500,8500,8320,10980,5920,8450,8377.50,3.28,0,-461,8643,8546,8453,8356,8263,8595,8405,51,2530,500,6080,10,1,9945589,837,5.00,0.78,12,0.04,1685.00,10742.00,12933,20240227,-34.90,8093,20240909,4.04,12933,-34.90,20240227,8093,4.04,20240909,19400,-56.60,20240227,8150,3.31,20241115,3.33,N,264450,500,51 억,,326451,N,N,8,N,00,N
20241120,141051,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8420,-30,5,-0.36,17776300,2123,61.38,8500,8500,8320,10980,5920,8450,8373.20,3.28,0,-76,8643,8546,8453,8356,8263,8595,8405,51,2530,500,6080,10,1,9945589,837,5.00,0.78,12,0.02,1685.00,10742.00,12933,20240227,-34.90,8093,20240909,4.04,12933,-34.90,20240227,8093,4.04,20240909,19400,-56.60,20240227,8150,3.31,20241115,3.33,N,264450,500,51 억,,326451,N,N,8,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 161029 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8490 40 2 0.47 11086870 1317 27.48 8430 8490 8310 10980 5920 8450 8418.28 3.28 0 -134 8603 8526 8423 8346 8243 8475 8295 51 2530 500 6080 10 1 9945589 844 5.04 0.79 12 0.01 1685.00 10742.00 12933 20240227 -34.35 8093 20240909 4.91 12933 -34.35 20240227 8093 4.91 20240909 19400 -56.24 20240227 8150 4.17 20241115 3.33 N 264450 500 51 억 325990 N N 3 N 00 N
3 20241121 151050 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8480 30 2 0.36 10450170 1242 25.91 8430 8490 8310 10980 5920 8450 8413.99 3.28 0 -134 8603 8526 8423 8346 8243 8475 8295 51 2530 500 6080 10 1 9945589 843 5.03 0.79 12 0.01 1685.00 10742.00 12933 20240227 -34.43 8093 20240909 4.78 12933 -34.43 20240227 8093 4.78 20240909 19400 -56.29 20240227 8150 4.05 20241115 3.33 N 264450 500 51 억 325990 N N 6 N 00 N
4 20241121 141047 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8480 30 2 0.36 8223010 979 20.43 8430 8490 8310 10980 5920 8450 8399.40 3.28 0 -116 8603 8526 8423 8346 8243 8475 8295 51 2530 500 6080 10 1 9945589 843 5.03 0.79 12 0.01 1685.00 10742.00 12933 20240227 -34.43 8093 20240909 4.78 12933 -34.43 20240227 8093 4.78 20240909 19400 -56.29 20240227 8150 4.05 20241115 3.33 N 264450 500 51 억 325990 N N 6 N 00 N
5 20241121 131040 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8450 0 3 0.00 6834420 815 17.00 8430 8490 8310 10980 5920 8450 8385.79 3.28 0 -116 8603 8526 8423 8346 8243 8475 8295 51 2530 500 6080 10 1 9945589 840 5.01 0.79 12 0.01 1685.00 10742.00 12933 20240227 -34.66 8093 20240909 4.41 12933 -34.66 20240227 8093 4.41 20240909 19400 -56.44 20240227 8150 3.68 20241115 3.33 N 264450 500 51 억 325990 N N 6 N 00 N
6 20241121 121041 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8470 20 2 0.24 6152380 734 15.31 8430 8490 8310 10980 5920 8450 8381.99 3.28 0 -116 8603 8526 8423 8346 8243 8475 8295 51 2530 500 6080 10 1 9945589 842 5.03 0.79 12 0.01 1685.00 10742.00 12933 20240227 -34.51 8093 20240909 4.66 12933 -34.51 20240227 8093 4.66 20240909 19400 -56.34 20240227 8150 3.93 20241115 3.33 N 264450 500 51 억 325990 N N 6 N 00 N
7 20241121 111044 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8470 20 2 0.24 6135480 732 15.27 8430 8490 8310 10980 5920 8450 8381.80 3.28 0 -116 8603 8526 8423 8346 8243 8475 8295 51 2530 500 6080 10 1 9945589 842 5.03 0.79 12 0.01 1685.00 10742.00 12933 20240227 -34.51 8093 20240909 4.66 12933 -34.51 20240227 8093 4.66 20240909 19400 -56.34 20240227 8150 3.93 20241115 3.33 N 264450 500 51 억 325990 N N 6 N 00 N
8 20241121 101042 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8390 -60 5 -0.71 5648120 674 14.06 8430 8490 8310 10980 5920 8450 8380.00 3.28 0 -116 8603 8526 8423 8346 8243 8475 8295 51 2530 500 6080 10 1 9945589 834 4.98 0.78 12 0.01 1685.00 10742.00 12933 20240227 -35.13 8093 20240909 3.67 12933 -35.13 20240227 8093 3.67 20240909 19400 -56.75 20240227 8150 2.94 20241115 3.33 N 264450 500 51 억 325990 N N 6 N 00 N
9 20241121 091045 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8490 40 2 0.47 463780 55 1.15 8430 8490 8430 10980 5920 8450 8432.36 3.28 0 -21 8603 8526 8423 8346 8243 8475 8295 51 2530 500 6080 10 1 9945589 844 5.04 0.79 12 0.00 1685.00 10742.00 12933 20240227 -34.35 8093 20240909 4.91 12933 -34.35 20240227 8093 4.91 20240909 19400 -56.24 20240227 8150 4.17 20241115 3.33 N 264450 500 51 억 325990 N N 6 N 00 N
10 20241120 161036 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8450 0 3 0.00 40222850 4792 138.54 8500 8500 8320 10980 5920 8450 8393.75 3.28 0 -461 8643 8546 8453 8356 8263 8595 8405 51 2530 500 6080 10 1 9945589 840 5.01 0.79 12 0.05 1685.00 10742.00 12933 20240227 -34.66 8093 20240909 4.41 12933 -34.66 20240227 8093 4.41 20240909 19400 -56.44 20240227 8150 3.68 20241115 3.33 N 264450 500 51 억 326451 N N 6 N 00 N
11 20241120 151049 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8420 -30 5 -0.36 30954850 3695 106.82 8500 8500 8320 10980 5920 8450 8377.50 3.28 0 -461 8643 8546 8453 8356 8263 8595 8405 51 2530 500 6080 10 1 9945589 837 5.00 0.78 12 0.04 1685.00 10742.00 12933 20240227 -34.90 8093 20240909 4.04 12933 -34.90 20240227 8093 4.04 20240909 19400 -56.60 20240227 8150 3.31 20241115 3.33 N 264450 500 51 억 326451 N N 8 N 00 N
12 20241120 141051 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8420 -30 5 -0.36 17776300 2123 61.38 8500 8500 8320 10980 5920 8450 8373.20 3.28 0 -76 8643 8546 8453 8356 8263 8595 8405 51 2530 500 6080 10 1 9945589 837 5.00 0.78 12 0.02 1685.00 10742.00 12933 20240227 -34.90 8093 20240909 4.04 12933 -34.90 20240227 8093 4.04 20240909 19400 -56.60 20240227 8150 3.31 20241115 3.33 N 264450 500 51 억 326451 N N 8 N 00 N