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
388050/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
20241121,161212,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9220,-630,5,-6.40,29180050800,2965174,21.13,9810,10330,9160,12800,6900,9850,9842.49,0.60,0,-28492,11610,10730,10020,9140,8430,11170,9580,94,2950,500,7090,10,1,18709437,1725,249.19,5.33,12,15.85,37.00,1730.00,12740,20240529,-27.63,4960,20241004,85.89,12740,-27.63,20240529,4960,85.89,20241004,12740,-27.63,20240529,4960,85.89,20241004,8.84,N,388050,500,93 억,,112298,N,N,9,N,00,N
20241121,151234,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9210,-640,5,-6.50,28557059930,2897469,20.64,9810,10330,9160,12800,6900,9850,9855.87,0.60,0,-35449,11610,10730,10020,9140,8430,11170,9580,94,2950,500,7090,10,1,18709437,1723,248.92,5.32,12,15.49,37.00,1730.00,12740,20240529,-27.71,4960,20241004,85.69,12740,-27.71,20240529,4960,85.69,20241004,12740,-27.71,20240529,4960,85.69,20241004,8.84,N,388050,500,93 억,,112298,N,N,9,N,00,N
20241121,141233,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9360,-490,5,-4.97,26111141260,2632932,18.76,9810,10330,9300,12800,6900,9850,9917.21,0.60,0,-31668,11610,10730,10020,9140,8430,11170,9580,94,2950,500,7090,10,1,18709437,1751,252.97,5.41,12,14.07,37.00,1730.00,12740,20240529,-26.53,4960,20241004,88.71,12740,-26.53,20240529,4960,88.71,20241004,12740,-26.53,20240529,4960,88.71,20241004,8.84,N,388050,500,93 억,,112298,N,N,9,N,00,N
20241121,131224,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9480,-370,5,-3.76,24426987660,2453677,17.48,9810,10330,9300,12800,6900,9850,9955.38,0.60,0,-25643,11610,10730,10020,9140,8430,11170,9580,94,2950,500,7090,10,1,18709437,1774,256.22,5.48,12,13.11,37.00,1730.00,12740,20240529,-25.59,4960,20241004,91.13,12740,-25.59,20240529,4960,91.13,20241004,12740,-25.59,20240529,4960,91.13,20241004,8.84,N,388050,500,93 억,,112298,N,N,9,N,00,N
20241121,121226,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9580,-270,5,-2.74,21978548110,2194769,15.64,9810,10330,9550,12800,6900,9850,10014.27,0.60,0,-74299,11610,10730,10020,9140,8430,11170,9580,94,2950,500,7090,10,1,18709437,1792,258.92,5.54,12,11.73,37.00,1730.00,12740,20240529,-24.80,4960,20241004,93.15,12740,-24.80,20240529,4960,93.15,20241004,12740,-24.80,20240529,4960,93.15,20241004,8.84,N,388050,500,93 억,,112298,N,N,9,N,00,N
20241121,111230,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9830,-20,5,-0.20,19467875960,1935904,13.79,9810,10330,9800,12800,6900,9850,10056.52,0.60,0,-73628,11610,10730,10020,9140,8430,11170,9580,94,2950,500,7090,10,1,18709437,1839,265.68,5.68,12,10.35,37.00,1730.00,12740,20240529,-22.84,4960,20241004,98.19,12740,-22.84,20240529,4960,98.19,20241004,12740,-22.84,20240529,4960,98.19,20241004,8.84,N,388050,500,93 억,,112298,N,N,9,N,00,N
20241121,101230,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9880,30,2,0.30,17799609340,1766659,12.59,9810,10330,9800,12800,6900,9850,10075.66,0.60,0,-84577,11610,10730,10020,9140,8430,11170,9580,94,2950,500,7090,10,1,18709437,1848,267.03,5.71,12,9.44,37.00,1730.00,12740,20240529,-22.45,4960,20241004,99.19,12740,-22.45,20240529,4960,99.19,20241004,12740,-22.45,20240529,4960,99.19,20241004,8.84,N,388050,500,93 억,,112298,N,N,9,N,00,N
20241121,091231,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10080,230,2,2.34,11028208660,1088998,7.76,9810,10330,9800,12800,6900,9850,10127.66,0.60,0,-32339,11610,10730,10020,9140,8430,11170,9580,94,2950,500,7090,10,1,18709437,1886,272.43,5.83,12,5.82,37.00,1730.00,12740,20240529,-20.88,4960,20241004,103.23,12740,-20.88,20240529,4960,103.23,20241004,12740,-20.88,20240529,4960,103.23,20241004,8.84,N,388050,500,93 억,,112298,N,N,9,N,00,N
20241120,161218,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9850,320,2,3.36,144182371820,13883004,246.66,9450,10900,9310,12380,6680,9530,10385.96,0.11,0,92014,10250,9890,9680,9320,9110,10070,9500,94,2850,500,6860,10,1,18709437,1843,266.22,5.69,12,74.20,37.00,1730.00,12740,20240529,-22.68,4960,20241004,98.59,12740,-22.68,20240529,4960,98.59,20241004,12740,-22.68,20240529,4960,98.59,20241004,8.73,N,388050,500,93 억,,20610,N,N,9,N,00,N
20241120,151235,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9920,390,2,4.09,142415259780,13704186,243.48,9450,10900,9310,12380,6680,9530,10392.13,0.11,0,84332,10250,9890,9680,9320,9110,10070,9500,94,2850,500,6860,10,1,18709437,1856,268.11,5.73,12,73.25,37.00,1730.00,12740,20240529,-22.14,4960,20241004,100.00,12740,-22.14,20240529,4960,100.00,20241004,12740,-22.14,20240529,4960,100.00,20241004,8.73,N,388050,500,93 억,,20610,N,N,0,N,00,N
20241120,141237,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10080,550,2,5.77,137054807290,13165762,233.91,9450,10900,9310,12380,6680,9530,10409.97,0.11,0,87932,10250,9890,9680,9320,9110,10070,9500,94,2850,500,6860,10,1,18709437,1886,272.43,5.83,12,70.37,37.00,1730.00,12740,20240529,-20.88,4960,20241004,103.23,12740,-20.88,20240529,4960,103.23,20241004,12740,-20.88,20240529,4960,103.23,20241004,8.73,N,388050,500,93 억,,20610,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 161212 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9220 -630 5 -6.40 29180050800 2965174 21.13 9810 10330 9160 12800 6900 9850 9842.49 0.60 0 -28492 11610 10730 10020 9140 8430 11170 9580 94 2950 500 7090 10 1 18709437 1725 249.19 5.33 12 15.85 37.00 1730.00 12740 20240529 -27.63 4960 20241004 85.89 12740 -27.63 20240529 4960 85.89 20241004 12740 -27.63 20240529 4960 85.89 20241004 8.84 N 388050 500 93 억 112298 N N 9 N 00 N
3 20241121 151234 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9210 -640 5 -6.50 28557059930 2897469 20.64 9810 10330 9160 12800 6900 9850 9855.87 0.60 0 -35449 11610 10730 10020 9140 8430 11170 9580 94 2950 500 7090 10 1 18709437 1723 248.92 5.32 12 15.49 37.00 1730.00 12740 20240529 -27.71 4960 20241004 85.69 12740 -27.71 20240529 4960 85.69 20241004 12740 -27.71 20240529 4960 85.69 20241004 8.84 N 388050 500 93 억 112298 N N 9 N 00 N
4 20241121 141233 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9360 -490 5 -4.97 26111141260 2632932 18.76 9810 10330 9300 12800 6900 9850 9917.21 0.60 0 -31668 11610 10730 10020 9140 8430 11170 9580 94 2950 500 7090 10 1 18709437 1751 252.97 5.41 12 14.07 37.00 1730.00 12740 20240529 -26.53 4960 20241004 88.71 12740 -26.53 20240529 4960 88.71 20241004 12740 -26.53 20240529 4960 88.71 20241004 8.84 N 388050 500 93 억 112298 N N 9 N 00 N
5 20241121 131224 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9480 -370 5 -3.76 24426987660 2453677 17.48 9810 10330 9300 12800 6900 9850 9955.38 0.60 0 -25643 11610 10730 10020 9140 8430 11170 9580 94 2950 500 7090 10 1 18709437 1774 256.22 5.48 12 13.11 37.00 1730.00 12740 20240529 -25.59 4960 20241004 91.13 12740 -25.59 20240529 4960 91.13 20241004 12740 -25.59 20240529 4960 91.13 20241004 8.84 N 388050 500 93 억 112298 N N 9 N 00 N
6 20241121 121226 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9580 -270 5 -2.74 21978548110 2194769 15.64 9810 10330 9550 12800 6900 9850 10014.27 0.60 0 -74299 11610 10730 10020 9140 8430 11170 9580 94 2950 500 7090 10 1 18709437 1792 258.92 5.54 12 11.73 37.00 1730.00 12740 20240529 -24.80 4960 20241004 93.15 12740 -24.80 20240529 4960 93.15 20241004 12740 -24.80 20240529 4960 93.15 20241004 8.84 N 388050 500 93 억 112298 N N 9 N 00 N
7 20241121 111230 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9830 -20 5 -0.20 19467875960 1935904 13.79 9810 10330 9800 12800 6900 9850 10056.52 0.60 0 -73628 11610 10730 10020 9140 8430 11170 9580 94 2950 500 7090 10 1 18709437 1839 265.68 5.68 12 10.35 37.00 1730.00 12740 20240529 -22.84 4960 20241004 98.19 12740 -22.84 20240529 4960 98.19 20241004 12740 -22.84 20240529 4960 98.19 20241004 8.84 N 388050 500 93 억 112298 N N 9 N 00 N
8 20241121 101230 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9880 30 2 0.30 17799609340 1766659 12.59 9810 10330 9800 12800 6900 9850 10075.66 0.60 0 -84577 11610 10730 10020 9140 8430 11170 9580 94 2950 500 7090 10 1 18709437 1848 267.03 5.71 12 9.44 37.00 1730.00 12740 20240529 -22.45 4960 20241004 99.19 12740 -22.45 20240529 4960 99.19 20241004 12740 -22.45 20240529 4960 99.19 20241004 8.84 N 388050 500 93 억 112298 N N 9 N 00 N
9 20241121 091231 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10080 230 2 2.34 11028208660 1088998 7.76 9810 10330 9800 12800 6900 9850 10127.66 0.60 0 -32339 11610 10730 10020 9140 8430 11170 9580 94 2950 500 7090 10 1 18709437 1886 272.43 5.83 12 5.82 37.00 1730.00 12740 20240529 -20.88 4960 20241004 103.23 12740 -20.88 20240529 4960 103.23 20241004 12740 -20.88 20240529 4960 103.23 20241004 8.84 N 388050 500 93 억 112298 N N 9 N 00 N
10 20241120 161218 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9850 320 2 3.36 144182371820 13883004 246.66 9450 10900 9310 12380 6680 9530 10385.96 0.11 0 92014 10250 9890 9680 9320 9110 10070 9500 94 2850 500 6860 10 1 18709437 1843 266.22 5.69 12 74.20 37.00 1730.00 12740 20240529 -22.68 4960 20241004 98.59 12740 -22.68 20240529 4960 98.59 20241004 12740 -22.68 20240529 4960 98.59 20241004 8.73 N 388050 500 93 억 20610 N N 9 N 00 N
11 20241120 151235 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9920 390 2 4.09 142415259780 13704186 243.48 9450 10900 9310 12380 6680 9530 10392.13 0.11 0 84332 10250 9890 9680 9320 9110 10070 9500 94 2850 500 6860 10 1 18709437 1856 268.11 5.73 12 73.25 37.00 1730.00 12740 20240529 -22.14 4960 20241004 100.00 12740 -22.14 20240529 4960 100.00 20241004 12740 -22.14 20240529 4960 100.00 20241004 8.73 N 388050 500 93 억 20610 N N 0 N 00 N
12 20241120 141237 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10080 550 2 5.77 137054807290 13165762 233.91 9450 10900 9310 12380 6680 9530 10409.97 0.11 0 87932 10250 9890 9680 9320 9110 10070 9500 94 2850 500 6860 10 1 18709437 1886 272.43 5.83 12 70.37 37.00 1730.00 12740 20240529 -20.88 4960 20241004 103.23 12740 -20.88 20240529 4960 103.23 20241004 12740 -20.88 20240529 4960 103.23 20241004 8.73 N 388050 500 93 억 20610 N N 0 N 00 N