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
418420/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
20241121,161231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2905,-45,5,-1.53,147281390,50165,78.36,2955,2985,2895,3835,2065,2950,2935.94,0.47,0,5622,3126,3037,2951,2862,2776,3082,2907,32,885,100,2000,5,1,30108433,875,-12.05,3.94,12,0.17,-241.00,737.00,10460,20231228,-72.23,2725,20241115,6.61,10440,-72.17,20240102,2725,6.61,20241115,10460,-72.23,20231228,2725,6.61,20241115,0.85,N,418420,100,31 억,,140862,N,N,68,N,00,N
20241121,151253,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,-10,5,-0.34,136491605,46452,72.56,2955,2985,2895,3835,2065,2950,2938.34,0.47,0,5064,3126,3037,2951,2862,2776,3082,2907,32,885,100,2000,5,1,30108433,885,-12.20,3.99,12,0.15,-241.00,737.00,10460,20231228,-71.89,2725,20241115,7.89,10440,-71.84,20240102,2725,7.89,20241115,10460,-71.89,20231228,2725,7.89,20241115,0.85,N,418420,100,31 억,,140862,N,N,73,N,00,N
20241121,141253,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,15,2,0.51,113735755,38699,60.45,2955,2985,2895,3835,2065,2950,2938.98,0.47,0,4068,3126,3037,2951,2862,2776,3082,2907,32,885,100,2000,5,1,30108433,893,-12.30,4.02,12,0.13,-241.00,737.00,10460,20231228,-71.65,2725,20241115,8.81,10440,-71.60,20240102,2725,8.81,20241115,10460,-71.65,20231228,2725,8.81,20241115,0.85,N,418420,100,31 억,,140862,N,N,73,N,00,N
20241121,131244,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2955,5,2,0.17,107278420,36518,57.04,2955,2985,2895,3835,2065,2950,2937.69,0.47,0,3735,3126,3037,2951,2862,2776,3082,2907,32,885,100,2000,5,1,30108433,890,-12.26,4.01,12,0.12,-241.00,737.00,10460,20231228,-71.75,2725,20241115,8.44,10440,-71.70,20240102,2725,8.44,20241115,10460,-71.75,20231228,2725,8.44,20241115,0.85,N,418420,100,31 억,,140862,N,N,73,N,00,N
20241121,121245,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,20,2,0.68,95925790,32676,51.04,2955,2985,2895,3835,2065,2950,2935.67,0.47,0,2241,3126,3037,2951,2862,2776,3082,2907,32,885,100,2000,5,1,30108433,894,-12.32,4.03,12,0.11,-241.00,737.00,10460,20231228,-71.61,2725,20241115,8.99,10440,-71.55,20240102,2725,8.99,20241115,10460,-71.61,20231228,2725,8.99,20241115,0.85,N,418420,100,31 억,,140862,N,N,73,N,00,N
20241121,111249,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,30,2,1.02,92237810,31434,49.10,2955,2985,2895,3835,2065,2950,2934.33,0.47,0,2655,3126,3037,2951,2862,2776,3082,2907,32,885,100,2000,5,1,30108433,897,-12.37,4.04,12,0.10,-241.00,737.00,10460,20231228,-71.51,2725,20241115,9.36,10440,-71.46,20240102,2725,9.36,20241115,10460,-71.51,20231228,2725,9.36,20241115,0.85,N,418420,100,31 억,,140862,N,N,73,N,00,N
20241121,101249,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,-20,5,-0.68,35171320,12058,18.83,2955,2955,2895,3835,2065,2950,2916.85,0.47,0,-3333,3126,3037,2951,2862,2776,3082,2907,32,885,100,2000,5,1,30108433,882,-12.16,3.98,12,0.04,-241.00,737.00,10460,20231228,-71.99,2725,20241115,7.52,10440,-71.93,20240102,2725,7.52,20241115,10460,-71.99,20231228,2725,7.52,20241115,0.85,N,418420,100,31 억,,140862,N,N,73,N,00,N
20241121,091249,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2905,-45,5,-1.53,12074975,4143,6.47,2955,2955,2900,3835,2065,2950,2914.55,0.47,0,-2114,3126,3037,2951,2862,2776,3082,2907,32,885,100,2000,5,1,30108433,875,-12.05,3.94,12,0.01,-241.00,737.00,10460,20231228,-72.23,2725,20241115,6.61,10440,-72.17,20240102,2725,6.61,20241115,10460,-72.23,20231228,2725,6.61,20241115,0.85,N,418420,100,31 억,,140862,N,N,73,N,00,N
20241120,161236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,50,2,1.72,187506705,63812,143.15,2890,3040,2865,3770,2030,2900,2938.42,0.48,0,-2251,3050,2975,2930,2855,2810,3012,2892,32,870,100,1970,5,1,30108433,888,-12.24,4.00,12,0.21,-241.00,737.00,10460,20231228,-71.80,2725,20241115,8.26,10440,-71.74,20240102,2725,8.26,20241115,10460,-71.80,20231228,2725,8.26,20241115,0.86,N,418420,100,31 억,,143173,N,N,73,N,00,N
20241120,151254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,50,2,1.72,183391055,62416,140.02,2890,3040,2865,3770,2030,2900,2938.21,0.48,0,-2372,3050,2975,2930,2855,2810,3012,2892,32,870,100,1970,5,1,30108433,888,-12.24,4.00,12,0.21,-241.00,737.00,10460,20231228,-71.80,2725,20241115,8.26,10440,-71.74,20240102,2725,8.26,20241115,10460,-71.80,20231228,2725,8.26,20241115,0.86,N,418420,100,31 억,,143173,N,N,79,N,00,N
20241120,141256,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,60,2,2.07,169050585,57546,129.10,2890,3040,2865,3770,2030,2900,2937.66,0.48,0,-2570,3050,2975,2930,2855,2810,3012,2892,32,870,100,1970,5,1,30108433,891,-12.28,4.02,12,0.19,-241.00,737.00,10460,20231228,-71.70,2725,20241115,8.62,10440,-71.65,20240102,2725,8.62,20241115,10460,-71.70,20231228,2725,8.62,20241115,0.86,N,418420,100,31 억,,143173,N,N,79,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 161231 57 100.00 KOSDAQ 일반전기전자 N N N N N 2905 -45 5 -1.53 147281390 50165 78.36 2955 2985 2895 3835 2065 2950 2935.94 0.47 0 5622 3126 3037 2951 2862 2776 3082 2907 32 885 100 2000 5 1 30108433 875 -12.05 3.94 12 0.17 -241.00 737.00 10460 20231228 -72.23 2725 20241115 6.61 10440 -72.17 20240102 2725 6.61 20241115 10460 -72.23 20231228 2725 6.61 20241115 0.85 N 418420 100 31 억 140862 N N 68 N 00 N
3 20241121 151253 57 100.00 KOSDAQ 일반전기전자 N N N N N 2940 -10 5 -0.34 136491605 46452 72.56 2955 2985 2895 3835 2065 2950 2938.34 0.47 0 5064 3126 3037 2951 2862 2776 3082 2907 32 885 100 2000 5 1 30108433 885 -12.20 3.99 12 0.15 -241.00 737.00 10460 20231228 -71.89 2725 20241115 7.89 10440 -71.84 20240102 2725 7.89 20241115 10460 -71.89 20231228 2725 7.89 20241115 0.85 N 418420 100 31 억 140862 N N 73 N 00 N
4 20241121 141253 57 100.00 KOSDAQ 일반전기전자 N N N N N 2965 15 2 0.51 113735755 38699 60.45 2955 2985 2895 3835 2065 2950 2938.98 0.47 0 4068 3126 3037 2951 2862 2776 3082 2907 32 885 100 2000 5 1 30108433 893 -12.30 4.02 12 0.13 -241.00 737.00 10460 20231228 -71.65 2725 20241115 8.81 10440 -71.60 20240102 2725 8.81 20241115 10460 -71.65 20231228 2725 8.81 20241115 0.85 N 418420 100 31 억 140862 N N 73 N 00 N
5 20241121 131244 57 100.00 KOSDAQ 일반전기전자 N N N N N 2955 5 2 0.17 107278420 36518 57.04 2955 2985 2895 3835 2065 2950 2937.69 0.47 0 3735 3126 3037 2951 2862 2776 3082 2907 32 885 100 2000 5 1 30108433 890 -12.26 4.01 12 0.12 -241.00 737.00 10460 20231228 -71.75 2725 20241115 8.44 10440 -71.70 20240102 2725 8.44 20241115 10460 -71.75 20231228 2725 8.44 20241115 0.85 N 418420 100 31 억 140862 N N 73 N 00 N
6 20241121 121245 57 100.00 KOSDAQ 일반전기전자 N N N N N 2970 20 2 0.68 95925790 32676 51.04 2955 2985 2895 3835 2065 2950 2935.67 0.47 0 2241 3126 3037 2951 2862 2776 3082 2907 32 885 100 2000 5 1 30108433 894 -12.32 4.03 12 0.11 -241.00 737.00 10460 20231228 -71.61 2725 20241115 8.99 10440 -71.55 20240102 2725 8.99 20241115 10460 -71.61 20231228 2725 8.99 20241115 0.85 N 418420 100 31 억 140862 N N 73 N 00 N
7 20241121 111249 57 100.00 KOSDAQ 일반전기전자 N N N N N 2980 30 2 1.02 92237810 31434 49.10 2955 2985 2895 3835 2065 2950 2934.33 0.47 0 2655 3126 3037 2951 2862 2776 3082 2907 32 885 100 2000 5 1 30108433 897 -12.37 4.04 12 0.10 -241.00 737.00 10460 20231228 -71.51 2725 20241115 9.36 10440 -71.46 20240102 2725 9.36 20241115 10460 -71.51 20231228 2725 9.36 20241115 0.85 N 418420 100 31 억 140862 N N 73 N 00 N
8 20241121 101249 57 100.00 KOSDAQ 일반전기전자 N N N N N 2930 -20 5 -0.68 35171320 12058 18.83 2955 2955 2895 3835 2065 2950 2916.85 0.47 0 -3333 3126 3037 2951 2862 2776 3082 2907 32 885 100 2000 5 1 30108433 882 -12.16 3.98 12 0.04 -241.00 737.00 10460 20231228 -71.99 2725 20241115 7.52 10440 -71.93 20240102 2725 7.52 20241115 10460 -71.99 20231228 2725 7.52 20241115 0.85 N 418420 100 31 억 140862 N N 73 N 00 N
9 20241121 091249 57 100.00 KOSDAQ 일반전기전자 N N N N N 2905 -45 5 -1.53 12074975 4143 6.47 2955 2955 2900 3835 2065 2950 2914.55 0.47 0 -2114 3126 3037 2951 2862 2776 3082 2907 32 885 100 2000 5 1 30108433 875 -12.05 3.94 12 0.01 -241.00 737.00 10460 20231228 -72.23 2725 20241115 6.61 10440 -72.17 20240102 2725 6.61 20241115 10460 -72.23 20231228 2725 6.61 20241115 0.85 N 418420 100 31 억 140862 N N 73 N 00 N
10 20241120 161236 57 100.00 KOSDAQ 일반전기전자 N N N N N 2950 50 2 1.72 187506705 63812 143.15 2890 3040 2865 3770 2030 2900 2938.42 0.48 0 -2251 3050 2975 2930 2855 2810 3012 2892 32 870 100 1970 5 1 30108433 888 -12.24 4.00 12 0.21 -241.00 737.00 10460 20231228 -71.80 2725 20241115 8.26 10440 -71.74 20240102 2725 8.26 20241115 10460 -71.80 20231228 2725 8.26 20241115 0.86 N 418420 100 31 억 143173 N N 73 N 00 N
11 20241120 151254 57 100.00 KOSDAQ 일반전기전자 N N N N N 2950 50 2 1.72 183391055 62416 140.02 2890 3040 2865 3770 2030 2900 2938.21 0.48 0 -2372 3050 2975 2930 2855 2810 3012 2892 32 870 100 1970 5 1 30108433 888 -12.24 4.00 12 0.21 -241.00 737.00 10460 20231228 -71.80 2725 20241115 8.26 10440 -71.74 20240102 2725 8.26 20241115 10460 -71.80 20231228 2725 8.26 20241115 0.86 N 418420 100 31 억 143173 N N 79 N 00 N
12 20241120 141256 57 100.00 KOSDAQ 일반전기전자 N N N N N 2960 60 2 2.07 169050585 57546 129.10 2890 3040 2865 3770 2030 2900 2937.66 0.48 0 -2570 3050 2975 2930 2855 2810 3012 2892 32 870 100 1970 5 1 30108433 891 -12.28 4.02 12 0.19 -241.00 737.00 10460 20231228 -71.70 2725 20241115 8.62 10440 -71.65 20240102 2725 8.62 20241115 10460 -71.70 20231228 2725 8.62 20241115 0.86 N 418420 100 31 억 143173 N N 79 N 00 N