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
371950/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
20241121,161200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9500,-240,5,-2.46,337603630,35427,109.89,9770,9920,9350,12660,6820,9740,9529.56,0.15,0,-8323,10120,9930,9590,9400,9060,10025,9495,105,2920,500,6030,10,1,21040488,1999,-9.15,3.46,12,0.17,-1038.00,2742.00,18000,20240627,-47.22,5910,20240319,60.74,18000,-47.22,20240627,5910,60.74,20240319,18000,-47.22,20240627,5910,60.74,20240319,1.35,N,371950,500,105 억,,30557,N,N,0,N,00,N
20241121,151223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9550,-190,5,-1.95,330251960,34655,107.49,9770,9920,9350,12660,6820,9740,9529.71,0.15,0,-7986,10120,9930,9590,9400,9060,10025,9495,105,2920,500,6030,10,1,21040488,2009,-9.20,3.48,12,0.16,-1038.00,2742.00,18000,20240627,-46.94,5910,20240319,61.59,18000,-46.94,20240627,5910,61.59,20240319,18000,-46.94,20240627,5910,61.59,20240319,1.35,N,371950,500,105 억,,30557,N,N,0,N,00,N
20241121,141221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9470,-270,5,-2.77,283957770,29788,92.39,9770,9920,9350,12660,6820,9740,9532.62,0.15,0,-7485,10120,9930,9590,9400,9060,10025,9495,105,2920,500,6030,10,1,21040488,1993,-9.12,3.45,12,0.14,-1038.00,2742.00,18000,20240627,-47.39,5910,20240319,60.24,18000,-47.39,20240627,5910,60.24,20240319,18000,-47.39,20240627,5910,60.24,20240319,1.35,N,371950,500,105 억,,30557,N,N,0,N,00,N
20241121,131213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9510,-230,5,-2.36,262525250,27533,85.40,9770,9920,9350,12660,6820,9740,9534.93,0.15,0,-7276,10120,9930,9590,9400,9060,10025,9495,105,2920,500,6030,10,1,21040488,2001,-9.16,3.47,12,0.13,-1038.00,2742.00,18000,20240627,-47.17,5910,20240319,60.91,18000,-47.17,20240627,5910,60.91,20240319,18000,-47.17,20240627,5910,60.91,20240319,1.35,N,371950,500,105 억,,30557,N,N,0,N,00,N
20241121,121215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9480,-260,5,-2.67,229256540,24020,74.50,9770,9920,9350,12660,6820,9740,9544.40,0.15,0,-7417,10120,9930,9590,9400,9060,10025,9495,105,2920,500,6030,10,1,21040488,1995,-9.13,3.46,12,0.11,-1038.00,2742.00,18000,20240627,-47.33,5910,20240319,60.41,18000,-47.33,20240627,5910,60.41,20240319,18000,-47.33,20240627,5910,60.41,20240319,1.35,N,371950,500,105 억,,30557,N,N,0,N,00,N
20241121,111219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9500,-240,5,-2.46,202258420,21177,65.69,9770,9920,9350,12660,6820,9740,9550.85,0.15,0,-6848,10120,9930,9590,9400,9060,10025,9495,105,2920,500,6030,10,1,21040488,1999,-9.15,3.46,12,0.10,-1038.00,2742.00,18000,20240627,-47.22,5910,20240319,60.74,18000,-47.22,20240627,5910,60.74,20240319,18000,-47.22,20240627,5910,60.74,20240319,1.35,N,371950,500,105 억,,30557,N,N,0,N,00,N
20241121,101218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9460,-280,5,-2.87,146750440,15321,47.52,9770,9920,9350,12660,6820,9740,9578.39,0.15,0,-7650,10120,9930,9590,9400,9060,10025,9495,105,2920,500,6030,10,1,21040488,1990,-9.11,3.45,12,0.07,-1038.00,2742.00,18000,20240627,-47.44,5910,20240319,60.07,18000,-47.44,20240627,5910,60.07,20240319,18000,-47.44,20240627,5910,60.07,20240319,1.35,N,371950,500,105 억,,30557,N,N,0,N,00,N
20241121,091219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9670,-70,5,-0.72,35636160,3651,11.32,9770,9920,9660,12660,6820,9740,9760.66,0.15,0,-3306,10120,9930,9590,9400,9060,10025,9495,105,2920,500,6030,10,1,21040488,2035,-9.32,3.53,12,0.02,-1038.00,2742.00,18000,20240627,-46.28,5910,20240319,63.62,18000,-46.28,20240627,5910,63.62,20240319,18000,-46.28,20240627,5910,63.62,20240319,1.35,N,371950,500,105 억,,30557,N,N,0,N,00,N
20241120,161207,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9740,460,2,4.96,302842720,31781,199.19,9250,9780,9250,12060,6500,9280,9529.05,0.10,0,10086,9720,9500,9280,9060,8840,9610,9170,105,2780,500,5750,10,1,21040488,2049,-9.38,3.55,12,0.15,-1038.00,2742.00,18000,20240627,-45.89,5910,20240319,64.81,18000,-45.89,20240627,5910,64.81,20240319,18000,-45.89,20240627,5910,64.81,20240319,1.36,N,371950,500,105 억,,20657,N,N,0,N,00,N
20241120,151223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9630,350,2,3.77,285794700,30028,188.20,9250,9780,9250,12060,6500,9280,9517.61,0.10,0,10489,9720,9500,9280,9060,8840,9610,9170,105,2780,500,5750,10,1,21040488,2026,-9.28,3.51,12,0.14,-1038.00,2742.00,18000,20240627,-46.50,5910,20240319,62.94,18000,-46.50,20240627,5910,62.94,20240319,18000,-46.50,20240627,5910,62.94,20240319,1.36,N,371950,500,105 억,,20657,N,N,0,N,00,N
20241120,141225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9650,370,2,3.99,221654100,23405,146.69,9250,9700,9250,12060,6500,9280,9470.37,0.10,0,7108,9720,9500,9280,9060,8840,9610,9170,105,2780,500,5750,10,1,21040488,2030,-9.30,3.52,12,0.11,-1038.00,2742.00,18000,20240627,-46.39,5910,20240319,63.28,18000,-46.39,20240627,5910,63.28,20240319,18000,-46.39,20240627,5910,63.28,20240319,1.36,N,371950,500,105 억,,20657,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 161200 57 100.00 KOSDAQ 일반전기전자 N N N N N 9500 -240 5 -2.46 337603630 35427 109.89 9770 9920 9350 12660 6820 9740 9529.56 0.15 0 -8323 10120 9930 9590 9400 9060 10025 9495 105 2920 500 6030 10 1 21040488 1999 -9.15 3.46 12 0.17 -1038.00 2742.00 18000 20240627 -47.22 5910 20240319 60.74 18000 -47.22 20240627 5910 60.74 20240319 18000 -47.22 20240627 5910 60.74 20240319 1.35 N 371950 500 105 억 30557 N N 0 N 00 N
3 20241121 151223 57 100.00 KOSDAQ 일반전기전자 N N N N N 9550 -190 5 -1.95 330251960 34655 107.49 9770 9920 9350 12660 6820 9740 9529.71 0.15 0 -7986 10120 9930 9590 9400 9060 10025 9495 105 2920 500 6030 10 1 21040488 2009 -9.20 3.48 12 0.16 -1038.00 2742.00 18000 20240627 -46.94 5910 20240319 61.59 18000 -46.94 20240627 5910 61.59 20240319 18000 -46.94 20240627 5910 61.59 20240319 1.35 N 371950 500 105 억 30557 N N 0 N 00 N
4 20241121 141221 57 100.00 KOSDAQ 일반전기전자 N N N N N 9470 -270 5 -2.77 283957770 29788 92.39 9770 9920 9350 12660 6820 9740 9532.62 0.15 0 -7485 10120 9930 9590 9400 9060 10025 9495 105 2920 500 6030 10 1 21040488 1993 -9.12 3.45 12 0.14 -1038.00 2742.00 18000 20240627 -47.39 5910 20240319 60.24 18000 -47.39 20240627 5910 60.24 20240319 18000 -47.39 20240627 5910 60.24 20240319 1.35 N 371950 500 105 억 30557 N N 0 N 00 N
5 20241121 131213 57 100.00 KOSDAQ 일반전기전자 N N N N N 9510 -230 5 -2.36 262525250 27533 85.40 9770 9920 9350 12660 6820 9740 9534.93 0.15 0 -7276 10120 9930 9590 9400 9060 10025 9495 105 2920 500 6030 10 1 21040488 2001 -9.16 3.47 12 0.13 -1038.00 2742.00 18000 20240627 -47.17 5910 20240319 60.91 18000 -47.17 20240627 5910 60.91 20240319 18000 -47.17 20240627 5910 60.91 20240319 1.35 N 371950 500 105 억 30557 N N 0 N 00 N
6 20241121 121215 57 100.00 KOSDAQ 일반전기전자 N N N N N 9480 -260 5 -2.67 229256540 24020 74.50 9770 9920 9350 12660 6820 9740 9544.40 0.15 0 -7417 10120 9930 9590 9400 9060 10025 9495 105 2920 500 6030 10 1 21040488 1995 -9.13 3.46 12 0.11 -1038.00 2742.00 18000 20240627 -47.33 5910 20240319 60.41 18000 -47.33 20240627 5910 60.41 20240319 18000 -47.33 20240627 5910 60.41 20240319 1.35 N 371950 500 105 억 30557 N N 0 N 00 N
7 20241121 111219 57 100.00 KOSDAQ 일반전기전자 N N N N N 9500 -240 5 -2.46 202258420 21177 65.69 9770 9920 9350 12660 6820 9740 9550.85 0.15 0 -6848 10120 9930 9590 9400 9060 10025 9495 105 2920 500 6030 10 1 21040488 1999 -9.15 3.46 12 0.10 -1038.00 2742.00 18000 20240627 -47.22 5910 20240319 60.74 18000 -47.22 20240627 5910 60.74 20240319 18000 -47.22 20240627 5910 60.74 20240319 1.35 N 371950 500 105 억 30557 N N 0 N 00 N
8 20241121 101218 57 100.00 KOSDAQ 일반전기전자 N N N N N 9460 -280 5 -2.87 146750440 15321 47.52 9770 9920 9350 12660 6820 9740 9578.39 0.15 0 -7650 10120 9930 9590 9400 9060 10025 9495 105 2920 500 6030 10 1 21040488 1990 -9.11 3.45 12 0.07 -1038.00 2742.00 18000 20240627 -47.44 5910 20240319 60.07 18000 -47.44 20240627 5910 60.07 20240319 18000 -47.44 20240627 5910 60.07 20240319 1.35 N 371950 500 105 억 30557 N N 0 N 00 N
9 20241121 091219 57 100.00 KOSDAQ 일반전기전자 N N N N N 9670 -70 5 -0.72 35636160 3651 11.32 9770 9920 9660 12660 6820 9740 9760.66 0.15 0 -3306 10120 9930 9590 9400 9060 10025 9495 105 2920 500 6030 10 1 21040488 2035 -9.32 3.53 12 0.02 -1038.00 2742.00 18000 20240627 -46.28 5910 20240319 63.62 18000 -46.28 20240627 5910 63.62 20240319 18000 -46.28 20240627 5910 63.62 20240319 1.35 N 371950 500 105 억 30557 N N 0 N 00 N
10 20241120 161207 57 100.00 KOSDAQ 일반전기전자 N N N N N 9740 460 2 4.96 302842720 31781 199.19 9250 9780 9250 12060 6500 9280 9529.05 0.10 0 10086 9720 9500 9280 9060 8840 9610 9170 105 2780 500 5750 10 1 21040488 2049 -9.38 3.55 12 0.15 -1038.00 2742.00 18000 20240627 -45.89 5910 20240319 64.81 18000 -45.89 20240627 5910 64.81 20240319 18000 -45.89 20240627 5910 64.81 20240319 1.36 N 371950 500 105 억 20657 N N 0 N 00 N
11 20241120 151223 57 100.00 KOSDAQ 일반전기전자 N N N N N 9630 350 2 3.77 285794700 30028 188.20 9250 9780 9250 12060 6500 9280 9517.61 0.10 0 10489 9720 9500 9280 9060 8840 9610 9170 105 2780 500 5750 10 1 21040488 2026 -9.28 3.51 12 0.14 -1038.00 2742.00 18000 20240627 -46.50 5910 20240319 62.94 18000 -46.50 20240627 5910 62.94 20240319 18000 -46.50 20240627 5910 62.94 20240319 1.36 N 371950 500 105 억 20657 N N 0 N 00 N
12 20241120 141225 57 100.00 KOSDAQ 일반전기전자 N N N N N 9650 370 2 3.99 221654100 23405 146.69 9250 9700 9250 12060 6500 9280 9470.37 0.10 0 7108 9720 9500 9280 9060 8840 9610 9170 105 2780 500 5750 10 1 21040488 2030 -9.30 3.52 12 0.11 -1038.00 2742.00 18000 20240627 -46.39 5910 20240319 63.28 18000 -46.39 20240627 5910 63.28 20240319 18000 -46.39 20240627 5910 63.28 20240319 1.36 N 371950 500 105 억 20657 N N 0 N 00 N