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
452430/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
20241121,161300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9970,-160,5,-1.58,363466410,36309,113.83,9990,10140,9930,13160,7100,10130,10010.38,0.77,0,10386,10470,10300,10120,9950,9770,10385,10035,8,3030,100,6280,10,1,8096454,807,-5.60,7.18,12,0.45,-1779.00,1389.00,59200,20240220,-83.16,9470,20241115,5.28,59200,-83.16,20240220,9470,5.28,20241115,59200,-83.16,20240220,9470,5.28,20241115,1.20,N,452430,100,8 억,,62011,N,N,0,N,00,N
20241121,151324,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10000,-130,5,-1.28,349538340,34914,109.46,9990,10140,9930,13160,7100,10130,10011.41,0.77,0,10883,10470,10300,10120,9950,9770,10385,10035,8,3030,100,6280,10,1,8096454,810,-5.62,7.20,12,0.43,-1779.00,1389.00,59200,20240220,-83.11,9470,20241115,5.60,59200,-83.11,20240220,9470,5.60,20241115,59200,-83.11,20240220,9470,5.60,20241115,1.20,N,452430,100,8 억,,62011,N,N,0,N,00,N
20241121,141321,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10070,-60,5,-0.59,299512240,29915,93.78,9990,10140,9930,13160,7100,10130,10012.11,0.77,0,9747,10470,10300,10120,9950,9770,10385,10035,8,3030,100,6280,10,1,8096454,815,-5.66,7.25,12,0.37,-1779.00,1389.00,59200,20240220,-82.99,9470,20241115,6.34,59200,-82.99,20240220,9470,6.34,20241115,59200,-82.99,20240220,9470,6.34,20241115,1.20,N,452430,100,8 억,,62011,N,N,0,N,00,N
20241121,131311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10120,-10,5,-0.10,227468650,22724,71.24,9990,10140,9930,13160,7100,10130,10010.06,0.77,0,5223,10470,10300,10120,9950,9770,10385,10035,8,3030,100,6280,10,1,8096454,819,-5.69,7.29,12,0.28,-1779.00,1389.00,59200,20240220,-82.91,9470,20241115,6.86,59200,-82.91,20240220,9470,6.86,20241115,59200,-82.91,20240220,9470,6.86,20241115,1.20,N,452430,100,8 억,,62011,N,N,0,N,00,N
20241121,121314,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10050,-80,5,-0.79,213213840,21308,66.80,9990,10140,9930,13160,7100,10130,10006.28,0.77,0,3988,10470,10300,10120,9950,9770,10385,10035,8,3030,100,6280,10,1,8096454,814,-5.65,7.24,12,0.26,-1779.00,1389.00,59200,20240220,-83.02,9470,20241115,6.12,59200,-83.02,20240220,9470,6.12,20241115,59200,-83.02,20240220,9470,6.12,20241115,1.20,N,452430,100,8 억,,62011,N,N,0,N,00,N
20241121,111319,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10140,10,2,0.10,183048180,18321,57.44,9990,10140,9930,13160,7100,10130,9991.17,0.77,0,3250,10470,10300,10120,9950,9770,10385,10035,8,3030,100,6280,10,1,8096454,821,-5.70,7.30,12,0.23,-1779.00,1389.00,59200,20240220,-82.87,9470,20241115,7.07,59200,-82.87,20240220,9470,7.07,20241115,59200,-82.87,20240220,9470,7.07,20241115,1.20,N,452430,100,8 억,,62011,N,N,0,N,00,N
20241121,101317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10070,-60,5,-0.59,74545700,7479,23.45,9990,10090,9930,13160,7100,10130,9967.34,0.77,0,-301,10470,10300,10120,9950,9770,10385,10035,8,3030,100,6280,10,1,8096454,815,-5.66,7.25,12,0.09,-1779.00,1389.00,59200,20240220,-82.99,9470,20241115,6.34,59200,-82.99,20240220,9470,6.34,20241115,59200,-82.99,20240220,9470,6.34,20241115,1.20,N,452430,100,8 억,,62011,N,N,0,N,00,N
20241121,091318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10000,-130,5,-1.28,14484190,1451,4.55,9990,10090,9930,13160,7100,10130,9982.21,0.77,0,23,10470,10300,10120,9950,9770,10385,10035,8,3030,100,6280,10,1,8096454,810,-5.62,7.20,12,0.02,-1779.00,1389.00,59200,20240220,-83.11,9470,20241115,5.60,59200,-83.11,20240220,9470,5.60,20241115,59200,-83.11,20240220,9470,5.60,20241115,1.20,N,452430,100,8 억,,62011,N,N,0,N,00,N
20241120,161304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10130,-80,5,-0.78,320403390,31841,63.76,10100,10290,9940,13270,7150,10210,10062.60,0.78,0,-1437,10583,10396,10133,9946,9683,10490,10040,8,3060,100,6330,10,1,8096454,820,-5.69,7.29,12,0.39,-1779.00,1389.00,59200,20240220,-82.89,9470,20241115,6.97,59200,-82.89,20240220,9470,6.97,20241115,59200,-82.89,20240220,9470,6.97,20241115,1.17,N,452430,100,8 억,,63459,N,N,0,N,00,N
20241120,151325,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10100,-110,5,-1.08,316532350,31458,63.00,10100,10290,9940,13270,7150,10210,10062.06,0.78,0,-1582,10583,10396,10133,9946,9683,10490,10040,8,3060,100,6330,10,1,8096454,818,-5.68,7.27,12,0.39,-1779.00,1389.00,59200,20240220,-82.94,9470,20241115,6.65,59200,-82.94,20240220,9470,6.65,20241115,59200,-82.94,20240220,9470,6.65,20241115,1.17,N,452430,100,8 억,,63459,N,N,0,N,00,N
20241120,141326,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10000,-210,5,-2.06,243425850,24218,48.50,10100,10290,9940,13270,7150,10210,10051.44,0.78,0,-1977,10583,10396,10133,9946,9683,10490,10040,8,3060,100,6330,10,1,8096454,810,-5.62,7.20,12,0.30,-1779.00,1389.00,59200,20240220,-83.11,9470,20241115,5.60,59200,-83.11,20240220,9470,5.60,20241115,59200,-83.11,20240220,9470,5.60,20241115,1.17,N,452430,100,8 억,,63459,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 161300 57 100.00 KOSDAQ 일반전기전자 N N N N N 9970 -160 5 -1.58 363466410 36309 113.83 9990 10140 9930 13160 7100 10130 10010.38 0.77 0 10386 10470 10300 10120 9950 9770 10385 10035 8 3030 100 6280 10 1 8096454 807 -5.60 7.18 12 0.45 -1779.00 1389.00 59200 20240220 -83.16 9470 20241115 5.28 59200 -83.16 20240220 9470 5.28 20241115 59200 -83.16 20240220 9470 5.28 20241115 1.20 N 452430 100 8 억 62011 N N 0 N 00 N
3 20241121 151324 57 100.00 KOSDAQ 일반전기전자 N N N N N 10000 -130 5 -1.28 349538340 34914 109.46 9990 10140 9930 13160 7100 10130 10011.41 0.77 0 10883 10470 10300 10120 9950 9770 10385 10035 8 3030 100 6280 10 1 8096454 810 -5.62 7.20 12 0.43 -1779.00 1389.00 59200 20240220 -83.11 9470 20241115 5.60 59200 -83.11 20240220 9470 5.60 20241115 59200 -83.11 20240220 9470 5.60 20241115 1.20 N 452430 100 8 억 62011 N N 0 N 00 N
4 20241121 141321 57 100.00 KOSDAQ 일반전기전자 N N N N N 10070 -60 5 -0.59 299512240 29915 93.78 9990 10140 9930 13160 7100 10130 10012.11 0.77 0 9747 10470 10300 10120 9950 9770 10385 10035 8 3030 100 6280 10 1 8096454 815 -5.66 7.25 12 0.37 -1779.00 1389.00 59200 20240220 -82.99 9470 20241115 6.34 59200 -82.99 20240220 9470 6.34 20241115 59200 -82.99 20240220 9470 6.34 20241115 1.20 N 452430 100 8 억 62011 N N 0 N 00 N
5 20241121 131311 57 100.00 KOSDAQ 일반전기전자 N N N N N 10120 -10 5 -0.10 227468650 22724 71.24 9990 10140 9930 13160 7100 10130 10010.06 0.77 0 5223 10470 10300 10120 9950 9770 10385 10035 8 3030 100 6280 10 1 8096454 819 -5.69 7.29 12 0.28 -1779.00 1389.00 59200 20240220 -82.91 9470 20241115 6.86 59200 -82.91 20240220 9470 6.86 20241115 59200 -82.91 20240220 9470 6.86 20241115 1.20 N 452430 100 8 억 62011 N N 0 N 00 N
6 20241121 121314 57 100.00 KOSDAQ 일반전기전자 N N N N N 10050 -80 5 -0.79 213213840 21308 66.80 9990 10140 9930 13160 7100 10130 10006.28 0.77 0 3988 10470 10300 10120 9950 9770 10385 10035 8 3030 100 6280 10 1 8096454 814 -5.65 7.24 12 0.26 -1779.00 1389.00 59200 20240220 -83.02 9470 20241115 6.12 59200 -83.02 20240220 9470 6.12 20241115 59200 -83.02 20240220 9470 6.12 20241115 1.20 N 452430 100 8 억 62011 N N 0 N 00 N
7 20241121 111319 57 100.00 KOSDAQ 일반전기전자 N N N N N 10140 10 2 0.10 183048180 18321 57.44 9990 10140 9930 13160 7100 10130 9991.17 0.77 0 3250 10470 10300 10120 9950 9770 10385 10035 8 3030 100 6280 10 1 8096454 821 -5.70 7.30 12 0.23 -1779.00 1389.00 59200 20240220 -82.87 9470 20241115 7.07 59200 -82.87 20240220 9470 7.07 20241115 59200 -82.87 20240220 9470 7.07 20241115 1.20 N 452430 100 8 억 62011 N N 0 N 00 N
8 20241121 101317 57 100.00 KOSDAQ 일반전기전자 N N N N N 10070 -60 5 -0.59 74545700 7479 23.45 9990 10090 9930 13160 7100 10130 9967.34 0.77 0 -301 10470 10300 10120 9950 9770 10385 10035 8 3030 100 6280 10 1 8096454 815 -5.66 7.25 12 0.09 -1779.00 1389.00 59200 20240220 -82.99 9470 20241115 6.34 59200 -82.99 20240220 9470 6.34 20241115 59200 -82.99 20240220 9470 6.34 20241115 1.20 N 452430 100 8 억 62011 N N 0 N 00 N
9 20241121 091318 57 100.00 KOSDAQ 일반전기전자 N N N N N 10000 -130 5 -1.28 14484190 1451 4.55 9990 10090 9930 13160 7100 10130 9982.21 0.77 0 23 10470 10300 10120 9950 9770 10385 10035 8 3030 100 6280 10 1 8096454 810 -5.62 7.20 12 0.02 -1779.00 1389.00 59200 20240220 -83.11 9470 20241115 5.60 59200 -83.11 20240220 9470 5.60 20241115 59200 -83.11 20240220 9470 5.60 20241115 1.20 N 452430 100 8 억 62011 N N 0 N 00 N
10 20241120 161304 57 100.00 KOSDAQ 일반전기전자 N N N N N 10130 -80 5 -0.78 320403390 31841 63.76 10100 10290 9940 13270 7150 10210 10062.60 0.78 0 -1437 10583 10396 10133 9946 9683 10490 10040 8 3060 100 6330 10 1 8096454 820 -5.69 7.29 12 0.39 -1779.00 1389.00 59200 20240220 -82.89 9470 20241115 6.97 59200 -82.89 20240220 9470 6.97 20241115 59200 -82.89 20240220 9470 6.97 20241115 1.17 N 452430 100 8 억 63459 N N 0 N 00 N
11 20241120 151325 57 100.00 KOSDAQ 일반전기전자 N N N N N 10100 -110 5 -1.08 316532350 31458 63.00 10100 10290 9940 13270 7150 10210 10062.06 0.78 0 -1582 10583 10396 10133 9946 9683 10490 10040 8 3060 100 6330 10 1 8096454 818 -5.68 7.27 12 0.39 -1779.00 1389.00 59200 20240220 -82.94 9470 20241115 6.65 59200 -82.94 20240220 9470 6.65 20241115 59200 -82.94 20240220 9470 6.65 20241115 1.17 N 452430 100 8 억 63459 N N 0 N 00 N
12 20241120 141326 57 100.00 KOSDAQ 일반전기전자 N N N N N 10000 -210 5 -2.06 243425850 24218 48.50 10100 10290 9940 13270 7150 10210 10051.44 0.78 0 -1977 10583 10396 10133 9946 9683 10490 10040 8 3060 100 6330 10 1 8096454 810 -5.62 7.20 12 0.30 -1779.00 1389.00 59200 20240220 -83.11 9470 20241115 5.60 59200 -83.11 20240220 9470 5.60 20241115 59200 -83.11 20240220 9470 5.60 20241115 1.17 N 452430 100 8 억 63459 N N 0 N 00 N