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
270660/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
20241121,161036,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15650,-580,5,-3.57,1207856000,76446,91.92,16050,16350,15590,21050,11370,16230,15800.45,0.00,0,-3687,16916,16572,16366,16022,15816,16470,15920,61,4820,500,10060,10,1,12261742,1919,67.75,2.93,12,0.62,231.00,5342.00,57500,20240223,-72.78,11320,20231206,38.25,57500,-72.78,20240223,11800,32.63,20240104,57500,-72.78,20240223,11320,38.25,20231206,3.78,N,270660,500,61 억,,0,N,N,66,N,00,N
20241121,151057,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15630,-600,5,-3.70,1166774680,73820,88.76,16050,16350,15590,21050,11370,16230,15805.59,0.00,0,-3260,16916,16572,16366,16022,15816,16470,15920,61,4820,500,10060,10,1,12261742,1917,67.66,2.93,12,0.60,231.00,5342.00,57500,20240223,-72.82,11320,20231206,38.07,57500,-72.82,20240223,11800,32.46,20240104,57500,-72.82,20240223,11320,38.07,20231206,3.78,N,270660,500,61 억,,0,N,N,126,N,00,N
20241121,141054,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15660,-570,5,-3.51,1021053230,64516,77.57,16050,16350,15590,21050,11370,16230,15826.27,0.00,0,-2328,16916,16572,16366,16022,15816,16470,15920,61,4820,500,10060,10,1,12261742,1920,67.79,2.93,12,0.53,231.00,5342.00,57500,20240223,-72.77,11320,20231206,38.34,57500,-72.77,20240223,11800,32.71,20240104,57500,-72.77,20240223,11320,38.34,20231206,3.78,N,270660,500,61 억,,0,N,N,126,N,00,N
20241121,131047,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15750,-480,5,-2.96,864016660,54567,65.61,16050,16350,15590,21050,11370,16230,15833.95,0.00,0,-4242,16916,16572,16366,16022,15816,16470,15920,61,4820,500,10060,10,1,12261742,1931,68.18,2.95,12,0.45,231.00,5342.00,57500,20240223,-72.61,11320,20231206,39.13,57500,-72.61,20240223,11800,33.47,20240104,57500,-72.61,20240223,11320,39.13,20231206,3.78,N,270660,500,61 억,,0,N,N,126,N,00,N
20241121,121047,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15720,-510,5,-3.14,723598300,45599,54.83,16050,16350,15680,21050,11370,16230,15868.62,0.00,0,-3642,16916,16572,16366,16022,15816,16470,15920,61,4820,500,10060,10,1,12261742,1928,68.05,2.94,12,0.37,231.00,5342.00,57500,20240223,-72.66,11320,20231206,38.87,57500,-72.66,20240223,11800,33.22,20240104,57500,-72.66,20240223,11320,38.87,20231206,3.78,N,270660,500,61 억,,0,N,N,126,N,00,N
20241121,111051,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15780,-450,5,-2.77,524058400,32917,39.58,16050,16350,15720,21050,11370,16230,15920.47,0.00,0,-3040,16916,16572,16366,16022,15816,16470,15920,61,4820,500,10060,10,1,12261742,1935,68.31,2.95,12,0.27,231.00,5342.00,57500,20240223,-72.56,11320,20231206,39.40,57500,-72.56,20240223,11800,33.73,20240104,57500,-72.56,20240223,11320,39.40,20231206,3.78,N,270660,500,61 억,,0,N,N,126,N,00,N
20241121,101050,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15910,-320,5,-1.97,388209210,24323,29.25,16050,16350,15790,21050,11370,16230,15960.43,0.00,0,-1766,16916,16572,16366,16022,15816,16470,15920,61,4820,500,10060,10,1,12261742,1951,68.87,2.98,12,0.20,231.00,5342.00,57500,20240223,-72.33,11320,20231206,40.55,57500,-72.33,20240223,11800,34.83,20240104,57500,-72.33,20240223,11320,40.55,20231206,3.78,N,270660,500,61 억,,0,N,N,126,N,00,N
20241121,091052,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16030,-200,5,-1.23,75647490,4688,5.64,16050,16350,16030,21050,11370,16230,16136.13,0.00,0,230,16916,16572,16366,16022,15816,16470,15920,61,4820,500,10060,10,1,12261742,1966,69.39,3.00,12,0.04,231.00,5342.00,57500,20240223,-72.12,11320,20231206,41.61,57500,-72.12,20240223,11800,35.85,20240104,57500,-72.12,20240223,11320,41.61,20231206,3.78,N,270660,500,61 억,,0,N,N,126,N,00,N
20241120,161042,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16230,-120,5,-0.73,1361568160,82579,31.65,16440,16710,16160,21250,11450,16350,16488.65,0.00,0,665,17696,17022,16486,15812,15276,17360,16150,61,4900,500,10130,10,1,12261742,1990,70.26,3.04,12,0.67,231.00,5342.00,57500,20240223,-71.77,11320,20231206,43.37,57500,-71.77,20240223,11800,37.54,20240104,57500,-71.77,20240223,11320,43.37,20231206,3.77,N,270660,500,61 억,,0,N,N,126,N,00,N
20241120,151056,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16250,-100,5,-0.61,1309308770,79360,30.42,16440,16710,16160,21250,11450,16350,16498.37,0.00,0,-468,17696,17022,16486,15812,15276,17360,16150,61,4900,500,10130,10,1,12261742,1993,70.35,3.04,12,0.65,231.00,5342.00,57500,20240223,-71.74,11320,20231206,43.55,57500,-71.74,20240223,11800,37.71,20240104,57500,-71.74,20240223,11320,43.55,20231206,3.77,N,270660,500,61 억,,0,N,N,250,N,00,N
20241120,141059,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16360,10,2,0.06,1159794680,70170,26.89,16440,16710,16350,21250,11450,16350,16528.38,0.00,0,-770,17696,17022,16486,15812,15276,17360,16150,61,4900,500,10130,10,1,12261742,2006,70.82,3.06,12,0.57,231.00,5342.00,57500,20240223,-71.55,11320,20231206,44.52,57500,-71.55,20240223,11800,38.64,20240104,57500,-71.55,20240223,11320,44.52,20231206,3.77,N,270660,500,61 억,,0,N,N,250,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 161036 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 15650 -580 5 -3.57 1207856000 76446 91.92 16050 16350 15590 21050 11370 16230 15800.45 0.00 0 -3687 16916 16572 16366 16022 15816 16470 15920 61 4820 500 10060 10 1 12261742 1919 67.75 2.93 12 0.62 231.00 5342.00 57500 20240223 -72.78 11320 20231206 38.25 57500 -72.78 20240223 11800 32.63 20240104 57500 -72.78 20240223 11320 38.25 20231206 3.78 N 270660 500 61 억 0 N N 66 N 00 N
3 20241121 151057 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 15630 -600 5 -3.70 1166774680 73820 88.76 16050 16350 15590 21050 11370 16230 15805.59 0.00 0 -3260 16916 16572 16366 16022 15816 16470 15920 61 4820 500 10060 10 1 12261742 1917 67.66 2.93 12 0.60 231.00 5342.00 57500 20240223 -72.82 11320 20231206 38.07 57500 -72.82 20240223 11800 32.46 20240104 57500 -72.82 20240223 11320 38.07 20231206 3.78 N 270660 500 61 억 0 N N 126 N 00 N
4 20241121 141054 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 15660 -570 5 -3.51 1021053230 64516 77.57 16050 16350 15590 21050 11370 16230 15826.27 0.00 0 -2328 16916 16572 16366 16022 15816 16470 15920 61 4820 500 10060 10 1 12261742 1920 67.79 2.93 12 0.53 231.00 5342.00 57500 20240223 -72.77 11320 20231206 38.34 57500 -72.77 20240223 11800 32.71 20240104 57500 -72.77 20240223 11320 38.34 20231206 3.78 N 270660 500 61 억 0 N N 126 N 00 N
5 20241121 131047 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 15750 -480 5 -2.96 864016660 54567 65.61 16050 16350 15590 21050 11370 16230 15833.95 0.00 0 -4242 16916 16572 16366 16022 15816 16470 15920 61 4820 500 10060 10 1 12261742 1931 68.18 2.95 12 0.45 231.00 5342.00 57500 20240223 -72.61 11320 20231206 39.13 57500 -72.61 20240223 11800 33.47 20240104 57500 -72.61 20240223 11320 39.13 20231206 3.78 N 270660 500 61 억 0 N N 126 N 00 N
6 20241121 121047 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 15720 -510 5 -3.14 723598300 45599 54.83 16050 16350 15680 21050 11370 16230 15868.62 0.00 0 -3642 16916 16572 16366 16022 15816 16470 15920 61 4820 500 10060 10 1 12261742 1928 68.05 2.94 12 0.37 231.00 5342.00 57500 20240223 -72.66 11320 20231206 38.87 57500 -72.66 20240223 11800 33.22 20240104 57500 -72.66 20240223 11320 38.87 20231206 3.78 N 270660 500 61 억 0 N N 126 N 00 N
7 20241121 111051 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 15780 -450 5 -2.77 524058400 32917 39.58 16050 16350 15720 21050 11370 16230 15920.47 0.00 0 -3040 16916 16572 16366 16022 15816 16470 15920 61 4820 500 10060 10 1 12261742 1935 68.31 2.95 12 0.27 231.00 5342.00 57500 20240223 -72.56 11320 20231206 39.40 57500 -72.56 20240223 11800 33.73 20240104 57500 -72.56 20240223 11320 39.40 20231206 3.78 N 270660 500 61 억 0 N N 126 N 00 N
8 20241121 101050 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 15910 -320 5 -1.97 388209210 24323 29.25 16050 16350 15790 21050 11370 16230 15960.43 0.00 0 -1766 16916 16572 16366 16022 15816 16470 15920 61 4820 500 10060 10 1 12261742 1951 68.87 2.98 12 0.20 231.00 5342.00 57500 20240223 -72.33 11320 20231206 40.55 57500 -72.33 20240223 11800 34.83 20240104 57500 -72.33 20240223 11320 40.55 20231206 3.78 N 270660 500 61 억 0 N N 126 N 00 N
9 20241121 091052 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 16030 -200 5 -1.23 75647490 4688 5.64 16050 16350 16030 21050 11370 16230 16136.13 0.00 0 230 16916 16572 16366 16022 15816 16470 15920 61 4820 500 10060 10 1 12261742 1966 69.39 3.00 12 0.04 231.00 5342.00 57500 20240223 -72.12 11320 20231206 41.61 57500 -72.12 20240223 11800 35.85 20240104 57500 -72.12 20240223 11320 41.61 20231206 3.78 N 270660 500 61 억 0 N N 126 N 00 N
10 20241120 161042 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 16230 -120 5 -0.73 1361568160 82579 31.65 16440 16710 16160 21250 11450 16350 16488.65 0.00 0 665 17696 17022 16486 15812 15276 17360 16150 61 4900 500 10130 10 1 12261742 1990 70.26 3.04 12 0.67 231.00 5342.00 57500 20240223 -71.77 11320 20231206 43.37 57500 -71.77 20240223 11800 37.54 20240104 57500 -71.77 20240223 11320 43.37 20231206 3.77 N 270660 500 61 억 0 N N 126 N 00 N
11 20241120 151056 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 16250 -100 5 -0.61 1309308770 79360 30.42 16440 16710 16160 21250 11450 16350 16498.37 0.00 0 -468 17696 17022 16486 15812 15276 17360 16150 61 4900 500 10130 10 1 12261742 1993 70.35 3.04 12 0.65 231.00 5342.00 57500 20240223 -71.74 11320 20231206 43.55 57500 -71.74 20240223 11800 37.71 20240104 57500 -71.74 20240223 11320 43.55 20231206 3.77 N 270660 500 61 억 0 N N 250 N 00 N
12 20241120 141059 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 16360 10 2 0.06 1159794680 70170 26.89 16440 16710 16350 21250 11450 16350 16528.38 0.00 0 -770 17696 17022 16486 15812 15276 17360 16150 61 4900 500 10130 10 1 12261742 2006 70.82 3.06 12 0.57 231.00 5342.00 57500 20240223 -71.55 11320 20231206 44.52 57500 -71.55 20240223 11800 38.64 20240104 57500 -71.55 20240223 11320 44.52 20231206 3.77 N 270660 500 61 억 0 N N 250 N 00 N