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
425420/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
20241121,161236,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13200,-140,5,-1.05,591410810,43716,78.31,13350,13840,12910,17340,9340,13340,13530.33,0.61,0,-8746,14260,13800,13100,12640,11940,14030,12870,11,4000,100,9330,10,1,11381000,1502,13.52,2.11,12,0.38,976.00,6259.00,48000,20231116,-72.50,11390,20241115,15.89,43950,-69.97,20240321,11390,15.89,20241115,44000,-70.00,20231121,11390,15.89,20241115,3.10,N,425420,100,11 억,,69452,N,N,8,N,00,N
20241121,151300,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13370,30,2,0.22,569055690,42029,75.29,13350,13840,12910,17340,9340,13340,13539.61,0.61,0,-9023,14260,13800,13100,12640,11940,14030,12870,11,4000,100,9330,10,1,11381000,1522,13.70,2.14,12,0.37,976.00,6259.00,48000,20231116,-72.15,11390,20241115,17.38,43950,-69.58,20240321,11390,17.38,20241115,44000,-69.61,20231121,11390,17.38,20241115,3.10,N,425420,100,11 억,,69452,N,N,31,N,00,N
20241121,141258,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13690,350,2,2.62,529704360,39137,70.11,13350,13840,12910,17340,9340,13340,13534.63,0.61,0,-8235,14260,13800,13100,12640,11940,14030,12870,11,4000,100,9330,10,1,11381000,1558,14.03,2.19,12,0.34,976.00,6259.00,48000,20231116,-71.48,11390,20241115,20.19,43950,-68.85,20240321,11390,20.19,20241115,44000,-68.89,20231121,11390,20.19,20241115,3.10,N,425420,100,11 억,,69452,N,N,31,N,00,N
20241121,131249,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13780,440,2,3.30,473212270,35008,62.71,13350,13840,12910,17340,9340,13340,13517.27,0.61,0,-5639,14260,13800,13100,12640,11940,14030,12870,11,4000,100,9330,10,1,11381000,1568,14.12,2.20,12,0.31,976.00,6259.00,48000,20231116,-71.29,11390,20241115,20.98,43950,-68.65,20240321,11390,20.98,20241115,44000,-68.68,20231121,11390,20.98,20241115,3.10,N,425420,100,11 억,,69452,N,N,31,N,00,N
20241121,121250,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13650,310,2,2.32,410432180,30440,54.53,13350,13840,12910,17340,9340,13340,13483.33,0.61,0,-5249,14260,13800,13100,12640,11940,14030,12870,11,4000,100,9330,10,1,11381000,1554,13.99,2.18,12,0.27,976.00,6259.00,48000,20231116,-71.56,11390,20241115,19.84,43950,-68.94,20240321,11390,19.84,20241115,44000,-68.98,20231121,11390,19.84,20241115,3.10,N,425420,100,11 억,,69452,N,N,31,N,00,N
20241121,111254,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13790,450,2,3.37,307196940,22928,41.07,13350,13790,12910,17340,9340,13340,13398.34,0.61,0,-4342,14260,13800,13100,12640,11940,14030,12870,11,4000,100,9330,10,1,11381000,1569,14.13,2.20,12,0.20,976.00,6259.00,48000,20231116,-71.27,11390,20241115,21.07,43950,-68.62,20240321,11390,21.07,20241115,44000,-68.66,20231121,11390,21.07,20241115,3.10,N,425420,100,11 억,,69452,N,N,31,N,00,N
20241121,101254,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13530,190,2,1.42,190254580,14357,25.72,13350,13790,12910,17340,9340,13340,13251.68,0.61,0,-5734,14260,13800,13100,12640,11940,14030,12870,11,4000,100,9330,10,1,11381000,1540,13.86,2.16,12,0.13,976.00,6259.00,48000,20231116,-71.81,11390,20241115,18.79,43950,-69.22,20240321,11390,18.79,20241115,44000,-69.25,20231121,11390,18.79,20241115,3.10,N,425420,100,11 억,,69452,N,N,31,N,00,N
20241121,091255,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13180,-160,5,-1.20,63492010,4852,8.69,13350,13790,12910,17340,9340,13340,13085.64,0.61,0,-2321,14260,13800,13100,12640,11940,14030,12870,11,4000,100,9330,10,1,11381000,1500,13.50,2.11,12,0.04,976.00,6259.00,48000,20231116,-72.54,11390,20241115,15.72,43950,-70.01,20240321,11390,15.72,20241115,44000,-70.05,20231121,11390,15.72,20241115,3.10,N,425420,100,11 억,,69452,N,N,31,N,00,N
20241120,161241,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13340,880,2,7.06,736001580,55719,85.70,12410,13560,12400,16190,8730,12460,13209.15,0.63,0,-2991,13560,13010,12300,11750,11040,13285,12025,11,3730,100,8720,10,1,11381000,1518,13.67,2.13,12,0.49,976.00,6259.00,48000,20231116,-72.21,11390,20241115,17.12,43950,-69.65,20240321,11390,17.12,20241115,44150,-69.78,20231120,11390,17.12,20241115,3.13,N,425420,100,11 억,,71668,N,N,31,N,00,N
20241120,151300,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13350,890,2,7.14,720362040,54548,83.90,12410,13560,12400,16190,8730,12460,13206.02,0.63,0,-2871,13560,13010,12300,11750,11040,13285,12025,11,3730,100,8720,10,1,11381000,1519,13.68,2.13,12,0.48,976.00,6259.00,48000,20231116,-72.19,11390,20241115,17.21,43950,-69.62,20240321,11390,17.21,20241115,44150,-69.76,20231120,11390,17.21,20241115,3.13,N,425420,100,11 억,,71668,N,N,14,N,00,N
20241120,141302,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13490,1030,2,8.27,654250800,49635,76.34,12410,13560,12400,16190,8730,12460,13181.24,0.63,0,-1031,13560,13010,12300,11750,11040,13285,12025,11,3730,100,8720,10,1,11381000,1535,13.82,2.16,12,0.44,976.00,6259.00,48000,20231116,-71.90,11390,20241115,18.44,43950,-69.31,20240321,11390,18.44,20241115,44150,-69.45,20231120,11390,18.44,20241115,3.13,N,425420,100,11 억,,71668,N,N,14,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 161236 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13200 -140 5 -1.05 591410810 43716 78.31 13350 13840 12910 17340 9340 13340 13530.33 0.61 0 -8746 14260 13800 13100 12640 11940 14030 12870 11 4000 100 9330 10 1 11381000 1502 13.52 2.11 12 0.38 976.00 6259.00 48000 20231116 -72.50 11390 20241115 15.89 43950 -69.97 20240321 11390 15.89 20241115 44000 -70.00 20231121 11390 15.89 20241115 3.10 N 425420 100 11 억 69452 N N 8 N 00 N
3 20241121 151300 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13370 30 2 0.22 569055690 42029 75.29 13350 13840 12910 17340 9340 13340 13539.61 0.61 0 -9023 14260 13800 13100 12640 11940 14030 12870 11 4000 100 9330 10 1 11381000 1522 13.70 2.14 12 0.37 976.00 6259.00 48000 20231116 -72.15 11390 20241115 17.38 43950 -69.58 20240321 11390 17.38 20241115 44000 -69.61 20231121 11390 17.38 20241115 3.10 N 425420 100 11 억 69452 N N 31 N 00 N
4 20241121 141258 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13690 350 2 2.62 529704360 39137 70.11 13350 13840 12910 17340 9340 13340 13534.63 0.61 0 -8235 14260 13800 13100 12640 11940 14030 12870 11 4000 100 9330 10 1 11381000 1558 14.03 2.19 12 0.34 976.00 6259.00 48000 20231116 -71.48 11390 20241115 20.19 43950 -68.85 20240321 11390 20.19 20241115 44000 -68.89 20231121 11390 20.19 20241115 3.10 N 425420 100 11 억 69452 N N 31 N 00 N
5 20241121 131249 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13780 440 2 3.30 473212270 35008 62.71 13350 13840 12910 17340 9340 13340 13517.27 0.61 0 -5639 14260 13800 13100 12640 11940 14030 12870 11 4000 100 9330 10 1 11381000 1568 14.12 2.20 12 0.31 976.00 6259.00 48000 20231116 -71.29 11390 20241115 20.98 43950 -68.65 20240321 11390 20.98 20241115 44000 -68.68 20231121 11390 20.98 20241115 3.10 N 425420 100 11 억 69452 N N 31 N 00 N
6 20241121 121250 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13650 310 2 2.32 410432180 30440 54.53 13350 13840 12910 17340 9340 13340 13483.33 0.61 0 -5249 14260 13800 13100 12640 11940 14030 12870 11 4000 100 9330 10 1 11381000 1554 13.99 2.18 12 0.27 976.00 6259.00 48000 20231116 -71.56 11390 20241115 19.84 43950 -68.94 20240321 11390 19.84 20241115 44000 -68.98 20231121 11390 19.84 20241115 3.10 N 425420 100 11 억 69452 N N 31 N 00 N
7 20241121 111254 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13790 450 2 3.37 307196940 22928 41.07 13350 13790 12910 17340 9340 13340 13398.34 0.61 0 -4342 14260 13800 13100 12640 11940 14030 12870 11 4000 100 9330 10 1 11381000 1569 14.13 2.20 12 0.20 976.00 6259.00 48000 20231116 -71.27 11390 20241115 21.07 43950 -68.62 20240321 11390 21.07 20241115 44000 -68.66 20231121 11390 21.07 20241115 3.10 N 425420 100 11 억 69452 N N 31 N 00 N
8 20241121 101254 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13530 190 2 1.42 190254580 14357 25.72 13350 13790 12910 17340 9340 13340 13251.68 0.61 0 -5734 14260 13800 13100 12640 11940 14030 12870 11 4000 100 9330 10 1 11381000 1540 13.86 2.16 12 0.13 976.00 6259.00 48000 20231116 -71.81 11390 20241115 18.79 43950 -69.22 20240321 11390 18.79 20241115 44000 -69.25 20231121 11390 18.79 20241115 3.10 N 425420 100 11 억 69452 N N 31 N 00 N
9 20241121 091255 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13180 -160 5 -1.20 63492010 4852 8.69 13350 13790 12910 17340 9340 13340 13085.64 0.61 0 -2321 14260 13800 13100 12640 11940 14030 12870 11 4000 100 9330 10 1 11381000 1500 13.50 2.11 12 0.04 976.00 6259.00 48000 20231116 -72.54 11390 20241115 15.72 43950 -70.01 20240321 11390 15.72 20241115 44000 -70.05 20231121 11390 15.72 20241115 3.10 N 425420 100 11 억 69452 N N 31 N 00 N
10 20241120 161241 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13340 880 2 7.06 736001580 55719 85.70 12410 13560 12400 16190 8730 12460 13209.15 0.63 0 -2991 13560 13010 12300 11750 11040 13285 12025 11 3730 100 8720 10 1 11381000 1518 13.67 2.13 12 0.49 976.00 6259.00 48000 20231116 -72.21 11390 20241115 17.12 43950 -69.65 20240321 11390 17.12 20241115 44150 -69.78 20231120 11390 17.12 20241115 3.13 N 425420 100 11 억 71668 N N 31 N 00 N
11 20241120 151300 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13350 890 2 7.14 720362040 54548 83.90 12410 13560 12400 16190 8730 12460 13206.02 0.63 0 -2871 13560 13010 12300 11750 11040 13285 12025 11 3730 100 8720 10 1 11381000 1519 13.68 2.13 12 0.48 976.00 6259.00 48000 20231116 -72.19 11390 20241115 17.21 43950 -69.62 20240321 11390 17.21 20241115 44150 -69.76 20231120 11390 17.21 20241115 3.13 N 425420 100 11 억 71668 N N 14 N 00 N
12 20241120 141302 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13490 1030 2 8.27 654250800 49635 76.34 12410 13560 12400 16190 8730 12460 13181.24 0.63 0 -1031 13560 13010 12300 11750 11040 13285 12025 11 3730 100 8720 10 1 11381000 1535 13.82 2.16 12 0.44 976.00 6259.00 48000 20231116 -71.90 11390 20241115 18.44 43950 -69.31 20240321 11390 18.44 20241115 44150 -69.45 20231120 11390 18.44 20241115 3.13 N 425420 100 11 억 71668 N N 14 N 00 N