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
336680/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
20241121,161135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10390,20,2,0.19,1523344550,144208,64.04,10370,10840,10370,13480,7260,10370,10563.84,0.21,0,-8500,11170,10770,10480,10080,9790,10625,9935,98,3110,500,7250,10,1,19572779,2034,6.65,1.63,12,0.74,1563.00,6355.00,18800,20241101,-44.73,10190,20241120,1.96,18800,-44.73,20241101,10190,1.96,20241120,18800,-44.73,20241101,10190,1.96,20241120,0.00,N,336680,500,97 억,,41159,N,N,0,N,00,N
20241121,151156,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10460,90,2,0.87,1430137710,135250,60.06,10370,10840,10370,13480,7260,10370,10574.04,0.21,0,-8547,11170,10770,10480,10080,9790,10625,9935,98,3110,500,7250,10,1,19572779,2047,6.69,1.65,12,0.69,1563.00,6355.00,18800,20241101,-44.36,10190,20241120,2.65,18800,-44.36,20241101,10190,2.65,20241120,18800,-44.36,20241101,10190,2.65,20241120,0.00,N,336680,500,97 억,,41159,N,N,0,N,00,N
20241121,141154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10650,280,2,2.70,1104505760,104291,46.31,10370,10840,10370,13480,7260,10370,10590.62,0.21,0,-6673,11170,10770,10480,10080,9790,10625,9935,98,3110,500,7250,10,1,19572779,2085,6.81,1.68,12,0.53,1563.00,6355.00,18800,20241101,-43.35,10190,20241120,4.51,18800,-43.35,20241101,10190,4.51,20241120,18800,-43.35,20241101,10190,4.51,20241120,0.00,N,336680,500,97 억,,41159,N,N,0,N,00,N
20241121,131148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10620,250,2,2.41,985369190,93105,41.34,10370,10840,10370,13480,7260,10370,10583.43,0.21,0,-5434,11170,10770,10480,10080,9790,10625,9935,98,3110,500,7250,10,1,19572779,2079,6.79,1.67,12,0.48,1563.00,6355.00,18800,20241101,-43.51,10190,20241120,4.22,18800,-43.51,20241101,10190,4.22,20241120,18800,-43.51,20241101,10190,4.22,20241120,0.00,N,336680,500,97 억,,41159,N,N,0,N,00,N
20241121,121147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10540,170,2,1.64,908049620,85814,38.11,10370,10840,10370,13480,7260,10370,10581.61,0.21,0,-5225,11170,10770,10480,10080,9790,10625,9935,98,3110,500,7250,10,1,19572779,2063,6.74,1.66,12,0.44,1563.00,6355.00,18800,20241101,-43.94,10190,20241120,3.43,18800,-43.94,20241101,10190,3.43,20241120,18800,-43.94,20241101,10190,3.43,20241120,0.00,N,336680,500,97 억,,41159,N,N,0,N,00,N
20241121,111152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10780,410,2,3.95,771684900,72985,32.41,10370,10840,10370,13480,7260,10370,10573.21,0.21,0,-4275,11170,10770,10480,10080,9790,10625,9935,98,3110,500,7250,10,1,19572779,2110,6.90,1.70,12,0.37,1563.00,6355.00,18800,20241101,-42.66,10190,20241120,5.79,18800,-42.66,20241101,10190,5.79,20241120,18800,-42.66,20241101,10190,5.79,20241120,0.00,N,336680,500,97 억,,41159,N,N,0,N,00,N
20241121,101151,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10480,110,2,1.06,377316400,35900,15.94,10370,10650,10370,13480,7260,10370,10510.22,0.21,0,-2860,11170,10770,10480,10080,9790,10625,9935,98,3110,500,7250,10,1,19572779,2051,6.71,1.65,12,0.18,1563.00,6355.00,18800,20241101,-44.26,10190,20241120,2.85,18800,-44.26,20241101,10190,2.85,20241120,18800,-44.26,20241101,10190,2.85,20241120,0.00,N,336680,500,97 억,,41159,N,N,0,N,00,N
20241121,091152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10510,140,2,1.35,64950190,6213,2.76,10370,10590,10370,13480,7260,10370,10453.96,0.21,0,-1188,11170,10770,10480,10080,9790,10625,9935,98,3110,500,7250,10,1,19572779,2057,6.72,1.65,12,0.03,1563.00,6355.00,18800,20241101,-44.10,10190,20241120,3.14,18800,-44.10,20241101,10190,3.14,20241120,18800,-44.10,20241101,10190,3.14,20241120,0.00,N,336680,500,97 억,,41159,N,N,0,N,00,N
20241120,161141,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10370,-420,5,-3.89,2340401280,223960,135.79,10830,10880,10190,14020,7560,10790,10450.27,0.22,0,-2368,11330,11060,10910,10640,10490,10985,10565,98,3230,500,7550,10,1,19572779,2030,6.63,1.63,12,1.14,1563.00,6355.00,18800,20241101,-44.84,10190,20241120,1.77,18800,-44.84,20241101,10190,1.77,20241120,18800,-44.84,20241101,10190,1.77,20241120,0.00,N,336680,500,97 억,,42406,N,N,0,N,00,N
20241120,151156,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10400,-390,5,-3.61,2155361020,206058,124.93,10830,10880,10190,14020,7560,10790,10459.97,0.22,0,-1074,11330,11060,10910,10640,10490,10985,10565,98,3230,500,7550,10,1,19572779,2036,6.65,1.64,12,1.05,1563.00,6355.00,18800,20241101,-44.68,10190,20241120,2.06,18800,-44.68,20241101,10190,2.06,20241120,18800,-44.68,20241101,10190,2.06,20241120,0.00,N,336680,500,97 억,,42406,N,N,0,N,00,N
20241120,141159,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10560,-230,5,-2.13,1838748170,176155,106.80,10830,10880,10190,14020,7560,10790,10438.24,0.22,0,-1747,11330,11060,10910,10640,10490,10985,10565,98,3230,500,7550,10,1,19572779,2067,6.76,1.66,12,0.90,1563.00,6355.00,18800,20241101,-43.83,10190,20241120,3.63,18800,-43.83,20241101,10190,3.63,20241120,18800,-43.83,20241101,10190,3.63,20241120,0.00,N,336680,500,97 억,,42406,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 161135 57 100.00 KOSDAQ 일반전기전자 N N N N N 10390 20 2 0.19 1523344550 144208 64.04 10370 10840 10370 13480 7260 10370 10563.84 0.21 0 -8500 11170 10770 10480 10080 9790 10625 9935 98 3110 500 7250 10 1 19572779 2034 6.65 1.63 12 0.74 1563.00 6355.00 18800 20241101 -44.73 10190 20241120 1.96 18800 -44.73 20241101 10190 1.96 20241120 18800 -44.73 20241101 10190 1.96 20241120 0.00 N 336680 500 97 억 41159 N N 0 N 00 N
3 20241121 151156 57 100.00 KOSDAQ 일반전기전자 N N N N N 10460 90 2 0.87 1430137710 135250 60.06 10370 10840 10370 13480 7260 10370 10574.04 0.21 0 -8547 11170 10770 10480 10080 9790 10625 9935 98 3110 500 7250 10 1 19572779 2047 6.69 1.65 12 0.69 1563.00 6355.00 18800 20241101 -44.36 10190 20241120 2.65 18800 -44.36 20241101 10190 2.65 20241120 18800 -44.36 20241101 10190 2.65 20241120 0.00 N 336680 500 97 억 41159 N N 0 N 00 N
4 20241121 141154 57 100.00 KOSDAQ 일반전기전자 N N N N N 10650 280 2 2.70 1104505760 104291 46.31 10370 10840 10370 13480 7260 10370 10590.62 0.21 0 -6673 11170 10770 10480 10080 9790 10625 9935 98 3110 500 7250 10 1 19572779 2085 6.81 1.68 12 0.53 1563.00 6355.00 18800 20241101 -43.35 10190 20241120 4.51 18800 -43.35 20241101 10190 4.51 20241120 18800 -43.35 20241101 10190 4.51 20241120 0.00 N 336680 500 97 억 41159 N N 0 N 00 N
5 20241121 131148 57 100.00 KOSDAQ 일반전기전자 N N N N N 10620 250 2 2.41 985369190 93105 41.34 10370 10840 10370 13480 7260 10370 10583.43 0.21 0 -5434 11170 10770 10480 10080 9790 10625 9935 98 3110 500 7250 10 1 19572779 2079 6.79 1.67 12 0.48 1563.00 6355.00 18800 20241101 -43.51 10190 20241120 4.22 18800 -43.51 20241101 10190 4.22 20241120 18800 -43.51 20241101 10190 4.22 20241120 0.00 N 336680 500 97 억 41159 N N 0 N 00 N
6 20241121 121147 57 100.00 KOSDAQ 일반전기전자 N N N N N 10540 170 2 1.64 908049620 85814 38.11 10370 10840 10370 13480 7260 10370 10581.61 0.21 0 -5225 11170 10770 10480 10080 9790 10625 9935 98 3110 500 7250 10 1 19572779 2063 6.74 1.66 12 0.44 1563.00 6355.00 18800 20241101 -43.94 10190 20241120 3.43 18800 -43.94 20241101 10190 3.43 20241120 18800 -43.94 20241101 10190 3.43 20241120 0.00 N 336680 500 97 억 41159 N N 0 N 00 N
7 20241121 111152 57 100.00 KOSDAQ 일반전기전자 N N N N N 10780 410 2 3.95 771684900 72985 32.41 10370 10840 10370 13480 7260 10370 10573.21 0.21 0 -4275 11170 10770 10480 10080 9790 10625 9935 98 3110 500 7250 10 1 19572779 2110 6.90 1.70 12 0.37 1563.00 6355.00 18800 20241101 -42.66 10190 20241120 5.79 18800 -42.66 20241101 10190 5.79 20241120 18800 -42.66 20241101 10190 5.79 20241120 0.00 N 336680 500 97 억 41159 N N 0 N 00 N
8 20241121 101151 57 100.00 KOSDAQ 일반전기전자 N N N N N 10480 110 2 1.06 377316400 35900 15.94 10370 10650 10370 13480 7260 10370 10510.22 0.21 0 -2860 11170 10770 10480 10080 9790 10625 9935 98 3110 500 7250 10 1 19572779 2051 6.71 1.65 12 0.18 1563.00 6355.00 18800 20241101 -44.26 10190 20241120 2.85 18800 -44.26 20241101 10190 2.85 20241120 18800 -44.26 20241101 10190 2.85 20241120 0.00 N 336680 500 97 억 41159 N N 0 N 00 N
9 20241121 091152 57 100.00 KOSDAQ 일반전기전자 N N N N N 10510 140 2 1.35 64950190 6213 2.76 10370 10590 10370 13480 7260 10370 10453.96 0.21 0 -1188 11170 10770 10480 10080 9790 10625 9935 98 3110 500 7250 10 1 19572779 2057 6.72 1.65 12 0.03 1563.00 6355.00 18800 20241101 -44.10 10190 20241120 3.14 18800 -44.10 20241101 10190 3.14 20241120 18800 -44.10 20241101 10190 3.14 20241120 0.00 N 336680 500 97 억 41159 N N 0 N 00 N
10 20241120 161141 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 10370 -420 5 -3.89 2340401280 223960 135.79 10830 10880 10190 14020 7560 10790 10450.27 0.22 0 -2368 11330 11060 10910 10640 10490 10985 10565 98 3230 500 7550 10 1 19572779 2030 6.63 1.63 12 1.14 1563.00 6355.00 18800 20241101 -44.84 10190 20241120 1.77 18800 -44.84 20241101 10190 1.77 20241120 18800 -44.84 20241101 10190 1.77 20241120 0.00 N 336680 500 97 억 42406 N N 0 N 00 N
11 20241120 151156 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 10400 -390 5 -3.61 2155361020 206058 124.93 10830 10880 10190 14020 7560 10790 10459.97 0.22 0 -1074 11330 11060 10910 10640 10490 10985 10565 98 3230 500 7550 10 1 19572779 2036 6.65 1.64 12 1.05 1563.00 6355.00 18800 20241101 -44.68 10190 20241120 2.06 18800 -44.68 20241101 10190 2.06 20241120 18800 -44.68 20241101 10190 2.06 20241120 0.00 N 336680 500 97 억 42406 N N 0 N 00 N
12 20241120 141159 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 10560 -230 5 -2.13 1838748170 176155 106.80 10830 10880 10190 14020 7560 10790 10438.24 0.22 0 -1747 11330 11060 10910 10640 10490 10985 10565 98 3230 500 7550 10 1 19572779 2067 6.76 1.66 12 0.90 1563.00 6355.00 18800 20241101 -43.83 10190 20241120 3.63 18800 -43.83 20241101 10190 3.63 20241120 18800 -43.83 20241101 10190 3.63 20241120 0.00 N 336680 500 97 억 42406 N N 0 N 00 N