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
052710/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
20241121,160524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,-50,5,-1.56,89921990,28456,59.37,3200,3205,3130,4160,2240,3200,3160.04,1.39,0,53,3293,3246,3163,3116,3033,3270,3140,73,960,500,2240,5,1,14615109,460,-3.13,0.28,12,0.19,-1005.00,11290.00,9340,20240215,-66.27,3020,20241115,4.30,9340,-66.27,20240215,3020,4.30,20241115,9340,-66.27,20240215,3020,4.30,20241115,0.34,N,052710,500,73 억,,202715,N,N,0,N,00,N
20241121,150534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,-40,5,-1.25,50664330,16067,33.52,3200,3205,3130,4160,2240,3200,3153.32,1.39,0,897,3293,3246,3163,3116,3033,3270,3140,73,960,500,2240,5,1,14615109,462,-3.14,0.28,12,0.11,-1005.00,11290.00,9340,20240215,-66.17,3020,20241115,4.64,9340,-66.17,20240215,3020,4.64,20241115,9340,-66.17,20240215,3020,4.64,20241115,0.34,N,052710,500,73 억,,202715,N,N,0,N,00,N
20241121,140535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,-25,5,-0.78,48835080,15489,32.31,3200,3205,3130,4160,2240,3200,3152.89,1.39,0,1104,3293,3246,3163,3116,3033,3270,3140,73,960,500,2240,5,1,14615109,464,-3.16,0.28,12,0.11,-1005.00,11290.00,9340,20240215,-66.01,3020,20241115,5.13,9340,-66.01,20240215,3020,5.13,20241115,9340,-66.01,20240215,3020,5.13,20241115,0.34,N,052710,500,73 억,,202715,N,N,0,N,00,N
20241121,130530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,-45,5,-1.41,45260520,14360,29.96,3200,3205,3130,4160,2240,3200,3151.85,1.39,0,493,3293,3246,3163,3116,3033,3270,3140,73,960,500,2240,5,1,14615109,461,-3.14,0.28,12,0.10,-1005.00,11290.00,9340,20240215,-66.22,3020,20241115,4.47,9340,-66.22,20240215,3020,4.47,20241115,9340,-66.22,20240215,3020,4.47,20241115,0.34,N,052710,500,73 억,,202715,N,N,0,N,00,N
20241121,120530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,-45,5,-1.41,36280930,11510,24.01,3200,3205,3130,4160,2240,3200,3152.12,1.39,0,-662,3293,3246,3163,3116,3033,3270,3140,73,960,500,2240,5,1,14615109,461,-3.14,0.28,12,0.08,-1005.00,11290.00,9340,20240215,-66.22,3020,20241115,4.47,9340,-66.22,20240215,3020,4.47,20241115,9340,-66.22,20240215,3020,4.47,20241115,0.34,N,052710,500,73 억,,202715,N,N,0,N,00,N
20241121,110529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,-45,5,-1.41,32539955,10326,21.54,3200,3205,3130,4160,2240,3200,3151.26,1.39,0,-600,3293,3246,3163,3116,3033,3270,3140,73,960,500,2240,5,1,14615109,461,-3.14,0.28,12,0.07,-1005.00,11290.00,9340,20240215,-66.22,3020,20241115,4.47,9340,-66.22,20240215,3020,4.47,20241115,9340,-66.22,20240215,3020,4.47,20241115,0.34,N,052710,500,73 억,,202715,N,N,0,N,00,N
20241121,100532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,-40,5,-1.25,20426550,6481,13.52,3200,3205,3130,4160,2240,3200,3151.76,1.39,0,-824,3293,3246,3163,3116,3033,3270,3140,73,960,500,2240,5,1,14615109,462,-3.14,0.28,12,0.04,-1005.00,11290.00,9340,20240215,-66.17,3020,20241115,4.64,9340,-66.17,20240215,3020,4.64,20241115,9340,-66.17,20240215,3020,4.64,20241115,0.34,N,052710,500,73 억,,202715,N,N,0,N,00,N
20241121,090532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3165,-35,5,-1.09,546770,172,0.36,3200,3205,3160,4160,2240,3200,3178.90,1.39,0,-81,3293,3246,3163,3116,3033,3270,3140,73,960,500,2240,5,1,14615109,463,-3.15,0.28,12,0.00,-1005.00,11290.00,9340,20240215,-66.11,3020,20241115,4.80,9340,-66.11,20240215,3020,4.80,20241115,9340,-66.11,20240215,3020,4.80,20241115,0.34,N,052710,500,73 억,,202715,N,N,0,N,00,N
20241120,160527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,75,2,2.40,149845745,47893,154.19,3125,3210,3080,4060,2190,3125,3128.76,1.42,0,-4846,3228,3176,3128,3076,3028,3152,3052,73,935,500,2180,5,1,14615109,468,-3.18,0.28,12,0.33,-1005.00,11290.00,9340,20240215,-65.74,3020,20241115,5.96,9340,-65.74,20240215,3020,5.96,20241115,9340,-65.74,20240215,3020,5.96,20241115,0.34,N,052710,500,73 억,,207699,N,N,0,N,00,N
20241120,150536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,55,2,1.76,141348750,45217,145.57,3125,3210,3080,4060,2190,3125,3126.01,1.42,0,-3886,3228,3176,3128,3076,3028,3152,3052,73,935,500,2180,5,1,14615109,465,-3.16,0.28,12,0.31,-1005.00,11290.00,9340,20240215,-65.95,3020,20241115,5.30,9340,-65.95,20240215,3020,5.30,20241115,9340,-65.95,20240215,3020,5.30,20241115,0.34,N,052710,500,73 억,,207699,N,N,0,N,00,N
20241120,140535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,50,2,1.60,132382635,42405,136.52,3125,3200,3080,4060,2190,3125,3121.86,1.42,0,-4218,3228,3176,3128,3076,3028,3152,3052,73,935,500,2180,5,1,14615109,464,-3.16,0.28,12,0.29,-1005.00,11290.00,9340,20240215,-66.01,3020,20241115,5.13,9340,-66.01,20240215,3020,5.13,20241115,9340,-66.01,20240215,3020,5.13,20241115,0.34,N,052710,500,73 억,,207699,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 160524 57 100.00 KOSDAQ 일반전기전자 N N N N N 3150 -50 5 -1.56 89921990 28456 59.37 3200 3205 3130 4160 2240 3200 3160.04 1.39 0 53 3293 3246 3163 3116 3033 3270 3140 73 960 500 2240 5 1 14615109 460 -3.13 0.28 12 0.19 -1005.00 11290.00 9340 20240215 -66.27 3020 20241115 4.30 9340 -66.27 20240215 3020 4.30 20241115 9340 -66.27 20240215 3020 4.30 20241115 0.34 N 052710 500 73 억 202715 N N 0 N 00 N
3 20241121 150534 57 100.00 KOSDAQ 일반전기전자 N N N N N 3160 -40 5 -1.25 50664330 16067 33.52 3200 3205 3130 4160 2240 3200 3153.32 1.39 0 897 3293 3246 3163 3116 3033 3270 3140 73 960 500 2240 5 1 14615109 462 -3.14 0.28 12 0.11 -1005.00 11290.00 9340 20240215 -66.17 3020 20241115 4.64 9340 -66.17 20240215 3020 4.64 20241115 9340 -66.17 20240215 3020 4.64 20241115 0.34 N 052710 500 73 억 202715 N N 0 N 00 N
4 20241121 140535 57 100.00 KOSDAQ 일반전기전자 N N N N N 3175 -25 5 -0.78 48835080 15489 32.31 3200 3205 3130 4160 2240 3200 3152.89 1.39 0 1104 3293 3246 3163 3116 3033 3270 3140 73 960 500 2240 5 1 14615109 464 -3.16 0.28 12 0.11 -1005.00 11290.00 9340 20240215 -66.01 3020 20241115 5.13 9340 -66.01 20240215 3020 5.13 20241115 9340 -66.01 20240215 3020 5.13 20241115 0.34 N 052710 500 73 억 202715 N N 0 N 00 N
5 20241121 130530 57 100.00 KOSDAQ 일반전기전자 N N N N N 3155 -45 5 -1.41 45260520 14360 29.96 3200 3205 3130 4160 2240 3200 3151.85 1.39 0 493 3293 3246 3163 3116 3033 3270 3140 73 960 500 2240 5 1 14615109 461 -3.14 0.28 12 0.10 -1005.00 11290.00 9340 20240215 -66.22 3020 20241115 4.47 9340 -66.22 20240215 3020 4.47 20241115 9340 -66.22 20240215 3020 4.47 20241115 0.34 N 052710 500 73 억 202715 N N 0 N 00 N
6 20241121 120530 57 100.00 KOSDAQ 일반전기전자 N N N N N 3155 -45 5 -1.41 36280930 11510 24.01 3200 3205 3130 4160 2240 3200 3152.12 1.39 0 -662 3293 3246 3163 3116 3033 3270 3140 73 960 500 2240 5 1 14615109 461 -3.14 0.28 12 0.08 -1005.00 11290.00 9340 20240215 -66.22 3020 20241115 4.47 9340 -66.22 20240215 3020 4.47 20241115 9340 -66.22 20240215 3020 4.47 20241115 0.34 N 052710 500 73 억 202715 N N 0 N 00 N
7 20241121 110529 57 100.00 KOSDAQ 일반전기전자 N N N N N 3155 -45 5 -1.41 32539955 10326 21.54 3200 3205 3130 4160 2240 3200 3151.26 1.39 0 -600 3293 3246 3163 3116 3033 3270 3140 73 960 500 2240 5 1 14615109 461 -3.14 0.28 12 0.07 -1005.00 11290.00 9340 20240215 -66.22 3020 20241115 4.47 9340 -66.22 20240215 3020 4.47 20241115 9340 -66.22 20240215 3020 4.47 20241115 0.34 N 052710 500 73 억 202715 N N 0 N 00 N
8 20241121 100532 57 100.00 KOSDAQ 일반전기전자 N N N N N 3160 -40 5 -1.25 20426550 6481 13.52 3200 3205 3130 4160 2240 3200 3151.76 1.39 0 -824 3293 3246 3163 3116 3033 3270 3140 73 960 500 2240 5 1 14615109 462 -3.14 0.28 12 0.04 -1005.00 11290.00 9340 20240215 -66.17 3020 20241115 4.64 9340 -66.17 20240215 3020 4.64 20241115 9340 -66.17 20240215 3020 4.64 20241115 0.34 N 052710 500 73 억 202715 N N 0 N 00 N
9 20241121 090532 57 100.00 KOSDAQ 일반전기전자 N N N N N 3165 -35 5 -1.09 546770 172 0.36 3200 3205 3160 4160 2240 3200 3178.90 1.39 0 -81 3293 3246 3163 3116 3033 3270 3140 73 960 500 2240 5 1 14615109 463 -3.15 0.28 12 0.00 -1005.00 11290.00 9340 20240215 -66.11 3020 20241115 4.80 9340 -66.11 20240215 3020 4.80 20241115 9340 -66.11 20240215 3020 4.80 20241115 0.34 N 052710 500 73 억 202715 N N 0 N 00 N
10 20241120 160527 57 100.00 KOSDAQ 일반전기전자 N N N N N 3200 75 2 2.40 149845745 47893 154.19 3125 3210 3080 4060 2190 3125 3128.76 1.42 0 -4846 3228 3176 3128 3076 3028 3152 3052 73 935 500 2180 5 1 14615109 468 -3.18 0.28 12 0.33 -1005.00 11290.00 9340 20240215 -65.74 3020 20241115 5.96 9340 -65.74 20240215 3020 5.96 20241115 9340 -65.74 20240215 3020 5.96 20241115 0.34 N 052710 500 73 억 207699 N N 0 N 00 N
11 20241120 150536 57 100.00 KOSDAQ 일반전기전자 N N N N N 3180 55 2 1.76 141348750 45217 145.57 3125 3210 3080 4060 2190 3125 3126.01 1.42 0 -3886 3228 3176 3128 3076 3028 3152 3052 73 935 500 2180 5 1 14615109 465 -3.16 0.28 12 0.31 -1005.00 11290.00 9340 20240215 -65.95 3020 20241115 5.30 9340 -65.95 20240215 3020 5.30 20241115 9340 -65.95 20240215 3020 5.30 20241115 0.34 N 052710 500 73 억 207699 N N 0 N 00 N
12 20241120 140535 57 100.00 KOSDAQ 일반전기전자 N N N N N 3175 50 2 1.60 132382635 42405 136.52 3125 3200 3080 4060 2190 3125 3121.86 1.42 0 -4218 3228 3176 3128 3076 3028 3152 3052 73 935 500 2180 5 1 14615109 464 -3.16 0.28 12 0.29 -1005.00 11290.00 9340 20240215 -66.01 3020 20241115 5.13 9340 -66.01 20240215 3020 5.13 20241115 9340 -66.01 20240215 3020 5.13 20241115 0.34 N 052710 500 73 억 207699 N N 0 N 00 N