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
264850/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,4580,-95,5,-2.03,889908300,193377,103.80,4740,4740,4560,6070,3275,4675,4601.94,0.80,0,-11886,4865,4770,4720,4625,4575,4745,4600,30,1395,100,2890,5,1,30294612,1387,27.26,2.92,12,0.64,168.00,1570.00,9240,20240216,-50.43,3765,20231206,21.65,9240,-50.43,20240216,3960,15.66,20240104,9240,-50.43,20240216,3765,21.65,20231206,3.34,N,264850,100,30 억,,240944,N,N,0,N,00,N
20241121,151051,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4565,-110,5,-2.35,829748970,180213,96.74,4740,4740,4560,6070,3275,4675,4604.27,0.80,0,-11792,4865,4770,4720,4625,4575,4745,4600,30,1395,100,2890,5,1,30294612,1383,27.17,2.91,12,0.59,168.00,1570.00,9240,20240216,-50.60,3765,20231206,21.25,9240,-50.60,20240216,3960,15.28,20240104,9240,-50.60,20240216,3765,21.25,20231206,3.34,N,264850,100,30 억,,240944,N,N,0,N,00,N
20241121,141047,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4590,-85,5,-1.82,682091595,147957,79.42,4740,4740,4560,6070,3275,4675,4610.07,0.80,0,-16251,4865,4770,4720,4625,4575,4745,4600,30,1395,100,2890,5,1,30294612,1391,27.32,2.92,12,0.49,168.00,1570.00,9240,20240216,-50.32,3765,20231206,21.91,9240,-50.32,20240216,3960,15.91,20240104,9240,-50.32,20240216,3765,21.91,20231206,3.34,N,264850,100,30 억,,240944,N,N,0,N,00,N
20241121,131040,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4595,-80,5,-1.71,622912380,135074,72.51,4740,4740,4560,6070,3275,4675,4611.64,0.80,0,-16071,4865,4770,4720,4625,4575,4745,4600,30,1395,100,2890,5,1,30294612,1392,27.35,2.93,12,0.45,168.00,1570.00,9240,20240216,-50.27,3765,20231206,22.05,9240,-50.27,20240216,3960,16.04,20240104,9240,-50.27,20240216,3765,22.05,20231206,3.34,N,264850,100,30 억,,240944,N,N,0,N,00,N
20241121,121041,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4615,-60,5,-1.28,569068740,123386,66.23,4740,4740,4560,6070,3275,4675,4612.10,0.80,0,-15332,4865,4770,4720,4625,4575,4745,4600,30,1395,100,2890,5,1,30294612,1398,27.47,2.94,12,0.41,168.00,1570.00,9240,20240216,-50.05,3765,20231206,22.58,9240,-50.05,20240216,3960,16.54,20240104,9240,-50.05,20240216,3765,22.58,20231206,3.34,N,264850,100,30 억,,240944,N,N,0,N,00,N
20241121,111045,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4615,-60,5,-1.28,491514430,106475,57.16,4740,4740,4560,6070,3275,4675,4616.24,0.80,0,-9155,4865,4770,4720,4625,4575,4745,4600,30,1395,100,2890,5,1,30294612,1398,27.47,2.94,12,0.35,168.00,1570.00,9240,20240216,-50.05,3765,20231206,22.58,9240,-50.05,20240216,3960,16.54,20240104,9240,-50.05,20240216,3765,22.58,20231206,3.34,N,264850,100,30 억,,240944,N,N,0,N,00,N
20241121,101043,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4590,-85,5,-1.82,405127765,87653,47.05,4740,4740,4560,6070,3275,4675,4621.95,0.80,0,-6943,4865,4770,4720,4625,4575,4745,4600,30,1395,100,2890,5,1,30294612,1391,27.32,2.92,12,0.29,168.00,1570.00,9240,20240216,-50.32,3765,20231206,21.91,9240,-50.32,20240216,3960,15.91,20240104,9240,-50.32,20240216,3765,21.91,20231206,3.34,N,264850,100,30 억,,240944,N,N,0,N,00,N
20241121,091046,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4655,-20,5,-0.43,64209765,13768,7.39,4740,4740,4615,6070,3275,4675,4663.70,0.80,0,-8001,4865,4770,4720,4625,4575,4745,4600,30,1395,100,2890,5,1,30294612,1410,27.71,2.96,12,0.05,168.00,1570.00,9240,20240216,-49.62,3765,20231206,23.64,9240,-49.62,20240216,3960,17.55,20240104,9240,-49.62,20240216,3765,23.64,20231206,3.34,N,264850,100,30 억,,240944,N,N,0,N,00,N
20241120,161036,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4675,-80,5,-1.68,848203690,179734,29.41,4755,4815,4670,6180,3330,4755,4719.39,0.86,0,-14962,5045,4900,4790,4645,4535,4972,4717,30,1425,100,2940,5,1,30294612,1416,27.83,2.98,12,0.59,168.00,1570.00,9240,20240216,-49.40,3765,20231206,24.17,9240,-49.40,20240216,3960,18.06,20240104,9240,-49.40,20240216,3765,24.17,20231206,3.34,N,264850,100,30 억,,259810,N,N,0,N,00,N
20241120,151049,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4700,-55,5,-1.16,789174390,167125,27.35,4755,4815,4670,6180,3330,4755,4722.06,0.86,0,-17023,5045,4900,4790,4645,4535,4972,4717,30,1425,100,2940,5,1,30294612,1424,27.98,2.99,12,0.55,168.00,1570.00,9240,20240216,-49.13,3765,20231206,24.83,9240,-49.13,20240216,3960,18.69,20240104,9240,-49.13,20240216,3765,24.83,20231206,3.34,N,264850,100,30 억,,259810,N,N,0,N,00,N
20241120,141052,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4700,-55,5,-1.16,646784375,136800,22.38,4755,4815,4670,6180,3330,4755,4727.96,0.86,0,-16197,5045,4900,4790,4645,4535,4972,4717,30,1425,100,2940,5,1,30294612,1424,27.98,2.99,12,0.45,168.00,1570.00,9240,20240216,-49.13,3765,20231206,24.83,9240,-49.13,20240216,3960,18.69,20240104,9240,-49.13,20240216,3765,24.83,20231206,3.34,N,264850,100,30 억,,259810,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 161029 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4580 -95 5 -2.03 889908300 193377 103.80 4740 4740 4560 6070 3275 4675 4601.94 0.80 0 -11886 4865 4770 4720 4625 4575 4745 4600 30 1395 100 2890 5 1 30294612 1387 27.26 2.92 12 0.64 168.00 1570.00 9240 20240216 -50.43 3765 20231206 21.65 9240 -50.43 20240216 3960 15.66 20240104 9240 -50.43 20240216 3765 21.65 20231206 3.34 N 264850 100 30 억 240944 N N 0 N 00 N
3 20241121 151051 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4565 -110 5 -2.35 829748970 180213 96.74 4740 4740 4560 6070 3275 4675 4604.27 0.80 0 -11792 4865 4770 4720 4625 4575 4745 4600 30 1395 100 2890 5 1 30294612 1383 27.17 2.91 12 0.59 168.00 1570.00 9240 20240216 -50.60 3765 20231206 21.25 9240 -50.60 20240216 3960 15.28 20240104 9240 -50.60 20240216 3765 21.25 20231206 3.34 N 264850 100 30 억 240944 N N 0 N 00 N
4 20241121 141047 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4590 -85 5 -1.82 682091595 147957 79.42 4740 4740 4560 6070 3275 4675 4610.07 0.80 0 -16251 4865 4770 4720 4625 4575 4745 4600 30 1395 100 2890 5 1 30294612 1391 27.32 2.92 12 0.49 168.00 1570.00 9240 20240216 -50.32 3765 20231206 21.91 9240 -50.32 20240216 3960 15.91 20240104 9240 -50.32 20240216 3765 21.91 20231206 3.34 N 264850 100 30 억 240944 N N 0 N 00 N
5 20241121 131040 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4595 -80 5 -1.71 622912380 135074 72.51 4740 4740 4560 6070 3275 4675 4611.64 0.80 0 -16071 4865 4770 4720 4625 4575 4745 4600 30 1395 100 2890 5 1 30294612 1392 27.35 2.93 12 0.45 168.00 1570.00 9240 20240216 -50.27 3765 20231206 22.05 9240 -50.27 20240216 3960 16.04 20240104 9240 -50.27 20240216 3765 22.05 20231206 3.34 N 264850 100 30 억 240944 N N 0 N 00 N
6 20241121 121041 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4615 -60 5 -1.28 569068740 123386 66.23 4740 4740 4560 6070 3275 4675 4612.10 0.80 0 -15332 4865 4770 4720 4625 4575 4745 4600 30 1395 100 2890 5 1 30294612 1398 27.47 2.94 12 0.41 168.00 1570.00 9240 20240216 -50.05 3765 20231206 22.58 9240 -50.05 20240216 3960 16.54 20240104 9240 -50.05 20240216 3765 22.58 20231206 3.34 N 264850 100 30 억 240944 N N 0 N 00 N
7 20241121 111045 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4615 -60 5 -1.28 491514430 106475 57.16 4740 4740 4560 6070 3275 4675 4616.24 0.80 0 -9155 4865 4770 4720 4625 4575 4745 4600 30 1395 100 2890 5 1 30294612 1398 27.47 2.94 12 0.35 168.00 1570.00 9240 20240216 -50.05 3765 20231206 22.58 9240 -50.05 20240216 3960 16.54 20240104 9240 -50.05 20240216 3765 22.58 20231206 3.34 N 264850 100 30 억 240944 N N 0 N 00 N
8 20241121 101043 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4590 -85 5 -1.82 405127765 87653 47.05 4740 4740 4560 6070 3275 4675 4621.95 0.80 0 -6943 4865 4770 4720 4625 4575 4745 4600 30 1395 100 2890 5 1 30294612 1391 27.32 2.92 12 0.29 168.00 1570.00 9240 20240216 -50.32 3765 20231206 21.91 9240 -50.32 20240216 3960 15.91 20240104 9240 -50.32 20240216 3765 21.91 20231206 3.34 N 264850 100 30 억 240944 N N 0 N 00 N
9 20241121 091046 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4655 -20 5 -0.43 64209765 13768 7.39 4740 4740 4615 6070 3275 4675 4663.70 0.80 0 -8001 4865 4770 4720 4625 4575 4745 4600 30 1395 100 2890 5 1 30294612 1410 27.71 2.96 12 0.05 168.00 1570.00 9240 20240216 -49.62 3765 20231206 23.64 9240 -49.62 20240216 3960 17.55 20240104 9240 -49.62 20240216 3765 23.64 20231206 3.34 N 264850 100 30 억 240944 N N 0 N 00 N
10 20241120 161036 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4675 -80 5 -1.68 848203690 179734 29.41 4755 4815 4670 6180 3330 4755 4719.39 0.86 0 -14962 5045 4900 4790 4645 4535 4972 4717 30 1425 100 2940 5 1 30294612 1416 27.83 2.98 12 0.59 168.00 1570.00 9240 20240216 -49.40 3765 20231206 24.17 9240 -49.40 20240216 3960 18.06 20240104 9240 -49.40 20240216 3765 24.17 20231206 3.34 N 264850 100 30 억 259810 N N 0 N 00 N
11 20241120 151049 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4700 -55 5 -1.16 789174390 167125 27.35 4755 4815 4670 6180 3330 4755 4722.06 0.86 0 -17023 5045 4900 4790 4645 4535 4972 4717 30 1425 100 2940 5 1 30294612 1424 27.98 2.99 12 0.55 168.00 1570.00 9240 20240216 -49.13 3765 20231206 24.83 9240 -49.13 20240216 3960 18.69 20240104 9240 -49.13 20240216 3765 24.83 20231206 3.34 N 264850 100 30 억 259810 N N 0 N 00 N
12 20241120 141052 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4700 -55 5 -1.16 646784375 136800 22.38 4755 4815 4670 6180 3330 4755 4727.96 0.86 0 -16197 5045 4900 4790 4645 4535 4972 4717 30 1425 100 2940 5 1 30294612 1424 27.98 2.99 12 0.45 168.00 1570.00 9240 20240216 -49.13 3765 20231206 24.83 9240 -49.13 20240216 3960 18.69 20240104 9240 -49.13 20240216 3765 24.83 20231206 3.34 N 264850 100 30 억 259810 N N 0 N 00 N