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
382900/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
20241121,161210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12980,-170,5,-1.29,271108930,20954,121.15,13080,13150,12830,17090,9210,13150,12938.25,2.06,0,2980,13716,13432,13206,12922,12696,13320,12810,44,3940,500,9460,10,1,8761000,1137,-47.90,1.04,12,0.24,-271.00,12498.00,29500,20240527,-56.00,11990,20241115,8.26,29500,-56.00,20240527,11990,8.26,20241115,29500,-56.00,20240527,11990,8.26,20241115,1.82,N,382900,500,43 억,,180177,N,N,4,N,00,N
20241121,151233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12880,-270,5,-2.05,266448070,20593,119.06,13080,13150,12830,17090,9210,13150,12938.77,2.06,0,3060,13716,13432,13206,12922,12696,13320,12810,44,3940,500,9460,10,1,8761000,1128,-47.53,1.03,12,0.24,-271.00,12498.00,29500,20240527,-56.34,11990,20241115,7.42,29500,-56.34,20240527,11990,7.42,20241115,29500,-56.34,20240527,11990,7.42,20241115,1.82,N,382900,500,43 억,,180177,N,N,4,N,00,N
20241121,141231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12990,-160,5,-1.22,236534510,18282,105.70,13080,13150,12830,17090,9210,13150,12938.11,2.06,0,3133,13716,13432,13206,12922,12696,13320,12810,44,3940,500,9460,10,1,8761000,1138,-47.93,1.04,12,0.21,-271.00,12498.00,29500,20240527,-55.97,11990,20241115,8.34,29500,-55.97,20240527,11990,8.34,20241115,29500,-55.97,20240527,11990,8.34,20241115,1.82,N,382900,500,43 억,,180177,N,N,4,N,00,N
20241121,131223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12950,-200,5,-1.52,229034450,17703,102.35,13080,13150,12830,17090,9210,13150,12937.61,2.06,0,3012,13716,13432,13206,12922,12696,13320,12810,44,3940,500,9460,10,1,8761000,1135,-47.79,1.04,12,0.20,-271.00,12498.00,29500,20240527,-56.10,11990,20241115,8.01,29500,-56.10,20240527,11990,8.01,20241115,29500,-56.10,20240527,11990,8.01,20241115,1.82,N,382900,500,43 억,,180177,N,N,4,N,00,N
20241121,121225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12890,-260,5,-1.98,201287390,15553,89.92,13080,13150,12830,17090,9210,13150,12942.03,2.06,0,1666,13716,13432,13206,12922,12696,13320,12810,44,3940,500,9460,10,1,8761000,1129,-47.56,1.03,12,0.18,-271.00,12498.00,29500,20240527,-56.31,11990,20241115,7.51,29500,-56.31,20240527,11990,7.51,20241115,29500,-56.31,20240527,11990,7.51,20241115,1.82,N,382900,500,43 억,,180177,N,N,4,N,00,N
20241121,111229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12930,-220,5,-1.67,196664840,15194,87.85,13080,13150,12830,17090,9210,13150,12943.59,2.06,0,1863,13716,13432,13206,12922,12696,13320,12810,44,3940,500,9460,10,1,8761000,1133,-47.71,1.03,12,0.17,-271.00,12498.00,29500,20240527,-56.17,11990,20241115,7.84,29500,-56.17,20240527,11990,7.84,20241115,29500,-56.17,20240527,11990,7.84,20241115,1.82,N,382900,500,43 억,,180177,N,N,4,N,00,N
20241121,101228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12880,-270,5,-2.05,157943140,12185,70.45,13080,13150,12830,17090,9210,13150,12962.10,2.06,0,1855,13716,13432,13206,12922,12696,13320,12810,44,3940,500,9460,10,1,8761000,1128,-47.53,1.03,12,0.14,-271.00,12498.00,29500,20240527,-56.34,11990,20241115,7.42,29500,-56.34,20240527,11990,7.42,20241115,29500,-56.34,20240527,11990,7.42,20241115,1.82,N,382900,500,43 억,,180177,N,N,4,N,00,N
20241121,091229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12950,-200,5,-1.52,52417030,4014,23.21,13080,13150,12900,17090,9210,13150,13058.55,2.06,0,993,13716,13432,13206,12922,12696,13320,12810,44,3940,500,9460,10,1,8761000,1135,-47.79,1.04,12,0.05,-271.00,12498.00,29500,20240527,-56.10,11990,20241115,8.01,29500,-56.10,20240527,11990,8.01,20241115,29500,-56.10,20240527,11990,8.01,20241115,1.82,N,382900,500,43 억,,180177,N,N,4,N,00,N
20241120,161217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13150,-220,5,-1.65,225254200,17148,80.43,13490,13490,12980,17380,9360,13370,13135.89,2.08,0,-2368,13836,13602,13286,13052,12736,13720,13170,44,4010,500,9620,10,1,8761000,1152,-48.52,1.05,12,0.20,-271.00,12498.00,29500,20240527,-55.42,11990,20241115,9.67,29500,-55.42,20240527,11990,9.67,20241115,29500,-55.42,20240527,11990,9.67,20241115,1.87,N,382900,500,43 억,,182545,N,N,4,N,00,N
20241120,151233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13140,-230,5,-1.72,204552330,15566,73.01,13490,13490,12980,17380,9360,13370,13140.97,2.08,0,-3071,13836,13602,13286,13052,12736,13720,13170,44,4010,500,9620,10,1,8761000,1151,-48.49,1.05,12,0.18,-271.00,12498.00,29500,20240527,-55.46,11990,20241115,9.59,29500,-55.46,20240527,11990,9.59,20241115,29500,-55.46,20240527,11990,9.59,20241115,1.87,N,382900,500,43 억,,182545,N,N,3,N,00,N
20241120,141235,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13110,-260,5,-1.94,183792780,13982,65.58,13490,13490,12980,17380,9360,13370,13144.96,2.08,0,-3165,13836,13602,13286,13052,12736,13720,13170,44,4010,500,9620,10,1,8761000,1149,-48.38,1.05,12,0.16,-271.00,12498.00,29500,20240527,-55.56,11990,20241115,9.34,29500,-55.56,20240527,11990,9.34,20241115,29500,-55.56,20240527,11990,9.34,20241115,1.87,N,382900,500,43 억,,182545,N,N,3,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 161210 57 100.00 KOSDAQ 일반전기전자 N N N N N 12980 -170 5 -1.29 271108930 20954 121.15 13080 13150 12830 17090 9210 13150 12938.25 2.06 0 2980 13716 13432 13206 12922 12696 13320 12810 44 3940 500 9460 10 1 8761000 1137 -47.90 1.04 12 0.24 -271.00 12498.00 29500 20240527 -56.00 11990 20241115 8.26 29500 -56.00 20240527 11990 8.26 20241115 29500 -56.00 20240527 11990 8.26 20241115 1.82 N 382900 500 43 억 180177 N N 4 N 00 N
3 20241121 151233 57 100.00 KOSDAQ 일반전기전자 N N N N N 12880 -270 5 -2.05 266448070 20593 119.06 13080 13150 12830 17090 9210 13150 12938.77 2.06 0 3060 13716 13432 13206 12922 12696 13320 12810 44 3940 500 9460 10 1 8761000 1128 -47.53 1.03 12 0.24 -271.00 12498.00 29500 20240527 -56.34 11990 20241115 7.42 29500 -56.34 20240527 11990 7.42 20241115 29500 -56.34 20240527 11990 7.42 20241115 1.82 N 382900 500 43 억 180177 N N 4 N 00 N
4 20241121 141231 57 100.00 KOSDAQ 일반전기전자 N N N N N 12990 -160 5 -1.22 236534510 18282 105.70 13080 13150 12830 17090 9210 13150 12938.11 2.06 0 3133 13716 13432 13206 12922 12696 13320 12810 44 3940 500 9460 10 1 8761000 1138 -47.93 1.04 12 0.21 -271.00 12498.00 29500 20240527 -55.97 11990 20241115 8.34 29500 -55.97 20240527 11990 8.34 20241115 29500 -55.97 20240527 11990 8.34 20241115 1.82 N 382900 500 43 억 180177 N N 4 N 00 N
5 20241121 131223 57 100.00 KOSDAQ 일반전기전자 N N N N N 12950 -200 5 -1.52 229034450 17703 102.35 13080 13150 12830 17090 9210 13150 12937.61 2.06 0 3012 13716 13432 13206 12922 12696 13320 12810 44 3940 500 9460 10 1 8761000 1135 -47.79 1.04 12 0.20 -271.00 12498.00 29500 20240527 -56.10 11990 20241115 8.01 29500 -56.10 20240527 11990 8.01 20241115 29500 -56.10 20240527 11990 8.01 20241115 1.82 N 382900 500 43 억 180177 N N 4 N 00 N
6 20241121 121225 57 100.00 KOSDAQ 일반전기전자 N N N N N 12890 -260 5 -1.98 201287390 15553 89.92 13080 13150 12830 17090 9210 13150 12942.03 2.06 0 1666 13716 13432 13206 12922 12696 13320 12810 44 3940 500 9460 10 1 8761000 1129 -47.56 1.03 12 0.18 -271.00 12498.00 29500 20240527 -56.31 11990 20241115 7.51 29500 -56.31 20240527 11990 7.51 20241115 29500 -56.31 20240527 11990 7.51 20241115 1.82 N 382900 500 43 억 180177 N N 4 N 00 N
7 20241121 111229 57 100.00 KOSDAQ 일반전기전자 N N N N N 12930 -220 5 -1.67 196664840 15194 87.85 13080 13150 12830 17090 9210 13150 12943.59 2.06 0 1863 13716 13432 13206 12922 12696 13320 12810 44 3940 500 9460 10 1 8761000 1133 -47.71 1.03 12 0.17 -271.00 12498.00 29500 20240527 -56.17 11990 20241115 7.84 29500 -56.17 20240527 11990 7.84 20241115 29500 -56.17 20240527 11990 7.84 20241115 1.82 N 382900 500 43 억 180177 N N 4 N 00 N
8 20241121 101228 57 100.00 KOSDAQ 일반전기전자 N N N N N 12880 -270 5 -2.05 157943140 12185 70.45 13080 13150 12830 17090 9210 13150 12962.10 2.06 0 1855 13716 13432 13206 12922 12696 13320 12810 44 3940 500 9460 10 1 8761000 1128 -47.53 1.03 12 0.14 -271.00 12498.00 29500 20240527 -56.34 11990 20241115 7.42 29500 -56.34 20240527 11990 7.42 20241115 29500 -56.34 20240527 11990 7.42 20241115 1.82 N 382900 500 43 억 180177 N N 4 N 00 N
9 20241121 091229 57 100.00 KOSDAQ 일반전기전자 N N N N N 12950 -200 5 -1.52 52417030 4014 23.21 13080 13150 12900 17090 9210 13150 13058.55 2.06 0 993 13716 13432 13206 12922 12696 13320 12810 44 3940 500 9460 10 1 8761000 1135 -47.79 1.04 12 0.05 -271.00 12498.00 29500 20240527 -56.10 11990 20241115 8.01 29500 -56.10 20240527 11990 8.01 20241115 29500 -56.10 20240527 11990 8.01 20241115 1.82 N 382900 500 43 억 180177 N N 4 N 00 N
10 20241120 161217 57 100.00 KOSDAQ 일반전기전자 N N N N N 13150 -220 5 -1.65 225254200 17148 80.43 13490 13490 12980 17380 9360 13370 13135.89 2.08 0 -2368 13836 13602 13286 13052 12736 13720 13170 44 4010 500 9620 10 1 8761000 1152 -48.52 1.05 12 0.20 -271.00 12498.00 29500 20240527 -55.42 11990 20241115 9.67 29500 -55.42 20240527 11990 9.67 20241115 29500 -55.42 20240527 11990 9.67 20241115 1.87 N 382900 500 43 억 182545 N N 4 N 00 N
11 20241120 151233 57 100.00 KOSDAQ 일반전기전자 N N N N N 13140 -230 5 -1.72 204552330 15566 73.01 13490 13490 12980 17380 9360 13370 13140.97 2.08 0 -3071 13836 13602 13286 13052 12736 13720 13170 44 4010 500 9620 10 1 8761000 1151 -48.49 1.05 12 0.18 -271.00 12498.00 29500 20240527 -55.46 11990 20241115 9.59 29500 -55.46 20240527 11990 9.59 20241115 29500 -55.46 20240527 11990 9.59 20241115 1.87 N 382900 500 43 억 182545 N N 3 N 00 N
12 20241120 141235 57 100.00 KOSDAQ 일반전기전자 N N N N N 13110 -260 5 -1.94 183792780 13982 65.58 13490 13490 12980 17380 9360 13370 13144.96 2.08 0 -3165 13836 13602 13286 13052 12736 13720 13170 44 4010 500 9620 10 1 8761000 1149 -48.38 1.05 12 0.16 -271.00 12498.00 29500 20240527 -55.56 11990 20241115 9.34 29500 -55.56 20240527 11990 9.34 20241115 29500 -55.56 20240527 11990 9.34 20241115 1.87 N 382900 500 43 억 182545 N N 3 N 00 N