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
081580/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
20241121,160642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4300,0,3,0.00,331263895,78417,35.91,4300,4325,4140,5590,3010,4300,4224.39,0.81,0,-8378,4863,4581,4343,4061,3823,4462,3942,78,1290,500,2920,5,1,15508143,667,-430.00,0.62,12,0.51,-10.00,6898.00,5080,20241007,-15.35,2010,20240419,113.93,5080,-15.35,20241007,2010,113.93,20240419,5080,-15.35,20241007,2010,113.93,20240419,5.96,N,081580,500,77 억,,125243,N,N,0,N,00,N
20241121,150656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4280,-20,5,-0.47,292790555,69449,31.80,4300,4320,4140,5590,3010,4300,4215.91,0.81,0,-7063,4863,4581,4343,4061,3823,4462,3942,78,1290,500,2920,5,1,15508143,664,-428.00,0.62,12,0.45,-10.00,6898.00,5080,20241007,-15.75,2010,20240419,112.94,5080,-15.75,20241007,2010,112.94,20240419,5080,-15.75,20241007,2010,112.94,20240419,5.96,N,081580,500,77 억,,125243,N,N,0,N,00,N
20241121,140657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4185,-115,5,-2.67,234030205,55523,25.43,4300,4320,4140,5590,3010,4300,4215.01,0.81,0,-8302,4863,4581,4343,4061,3823,4462,3942,78,1290,500,2920,5,1,15508143,649,-418.50,0.61,12,0.36,-10.00,6898.00,5080,20241007,-17.62,2010,20240419,108.21,5080,-17.62,20241007,2010,108.21,20240419,5080,-17.62,20241007,2010,108.21,20240419,5.96,N,081580,500,77 억,,125243,N,N,0,N,00,N
20241121,130648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4200,-100,5,-2.33,156395305,36965,16.93,4300,4320,4180,5590,3010,4300,4230.90,0.81,0,-12485,4863,4581,4343,4061,3823,4462,3942,78,1290,500,2920,5,1,15508143,651,-420.00,0.61,12,0.24,-10.00,6898.00,5080,20241007,-17.32,2010,20240419,108.96,5080,-17.32,20241007,2010,108.96,20240419,5080,-17.32,20241007,2010,108.96,20240419,5.96,N,081580,500,77 억,,125243,N,N,0,N,00,N
20241121,120649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4270,-30,5,-0.70,101526810,23948,10.97,4300,4320,4180,5590,3010,4300,4239.47,0.81,0,-9924,4863,4581,4343,4061,3823,4462,3942,78,1290,500,2920,5,1,15508143,662,-427.00,0.62,12,0.15,-10.00,6898.00,5080,20241007,-15.94,2010,20240419,112.44,5080,-15.94,20241007,2010,112.44,20240419,5080,-15.94,20241007,2010,112.44,20240419,5.96,N,081580,500,77 억,,125243,N,N,0,N,00,N
20241121,110651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4250,-50,5,-1.16,81749740,19308,8.84,4300,4320,4180,5590,3010,4300,4233.98,0.81,0,-7430,4863,4581,4343,4061,3823,4462,3942,78,1290,500,2920,5,1,15508143,659,-425.00,0.62,12,0.12,-10.00,6898.00,5080,20241007,-16.34,2010,20240419,111.44,5080,-16.34,20241007,2010,111.44,20240419,5080,-16.34,20241007,2010,111.44,20240419,5.96,N,081580,500,77 억,,125243,N,N,0,N,00,N
20241121,100654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4260,-40,5,-0.93,40794925,9636,4.41,4300,4320,4180,5590,3010,4300,4233.60,0.81,0,-4064,4863,4581,4343,4061,3823,4462,3942,78,1290,500,2920,5,1,15508143,661,-426.00,0.62,12,0.06,-10.00,6898.00,5080,20241007,-16.14,2010,20240419,111.94,5080,-16.14,20241007,2010,111.94,20240419,5080,-16.14,20241007,2010,111.94,20240419,5.96,N,081580,500,77 억,,125243,N,N,0,N,00,N
20241121,090653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4305,5,2,0.12,2120640,494,0.23,4300,4320,4220,5590,3010,4300,4292.79,0.81,0,-449,4863,4581,4343,4061,3823,4462,3942,78,1290,500,2920,5,1,15508143,668,-430.50,0.62,12,0.00,-10.00,6898.00,5080,20241007,-15.26,2010,20240419,114.18,5080,-15.26,20241007,2010,114.18,20240419,5080,-15.26,20241007,2010,114.18,20240419,5.96,N,081580,500,77 억,,125243,N,N,0,N,00,N
20241120,160646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4300,-195,5,-4.34,949589895,218312,139.47,4485,4625,4105,5840,3150,4495,4349.69,1.11,0,-46367,4721,4607,4456,4342,4191,4665,4400,78,1345,500,3050,5,1,15508143,667,-430.00,0.62,12,1.41,-10.00,6898.00,5080,20241007,-15.35,2010,20240419,113.93,5080,-15.35,20241007,2010,113.93,20240419,5080,-15.35,20241007,2010,113.93,20240419,5.98,N,081580,500,77 억,,171397,N,N,0,N,00,N
20241120,150655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4290,-205,5,-4.56,911532270,209423,133.79,4485,4625,4105,5840,3150,4495,4352.59,1.11,0,-41760,4721,4607,4456,4342,4191,4665,4400,78,1345,500,3050,5,1,15508143,665,-429.00,0.62,12,1.35,-10.00,6898.00,5080,20241007,-15.55,2010,20240419,113.43,5080,-15.55,20241007,2010,113.43,20240419,5080,-15.55,20241007,2010,113.43,20240419,5.98,N,081580,500,77 억,,171397,N,N,0,N,00,N
20241120,140656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4480,-15,5,-0.33,364891845,81086,51.80,4485,4625,4370,5840,3150,4495,4500.06,1.11,0,-23105,4721,4607,4456,4342,4191,4665,4400,78,1345,500,3050,5,1,15508143,695,-448.00,0.65,12,0.52,-10.00,6898.00,5080,20241007,-11.81,2010,20240419,122.89,5080,-11.81,20241007,2010,122.89,20240419,5080,-11.81,20241007,2010,122.89,20240419,5.98,N,081580,500,77 억,,171397,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 160642 57 100.00 KOSDAQ 일반전기전자 N N N N N 4300 0 3 0.00 331263895 78417 35.91 4300 4325 4140 5590 3010 4300 4224.39 0.81 0 -8378 4863 4581 4343 4061 3823 4462 3942 78 1290 500 2920 5 1 15508143 667 -430.00 0.62 12 0.51 -10.00 6898.00 5080 20241007 -15.35 2010 20240419 113.93 5080 -15.35 20241007 2010 113.93 20240419 5080 -15.35 20241007 2010 113.93 20240419 5.96 N 081580 500 77 억 125243 N N 0 N 00 N
3 20241121 150656 57 100.00 KOSDAQ 일반전기전자 N N N N N 4280 -20 5 -0.47 292790555 69449 31.80 4300 4320 4140 5590 3010 4300 4215.91 0.81 0 -7063 4863 4581 4343 4061 3823 4462 3942 78 1290 500 2920 5 1 15508143 664 -428.00 0.62 12 0.45 -10.00 6898.00 5080 20241007 -15.75 2010 20240419 112.94 5080 -15.75 20241007 2010 112.94 20240419 5080 -15.75 20241007 2010 112.94 20240419 5.96 N 081580 500 77 억 125243 N N 0 N 00 N
4 20241121 140657 57 100.00 KOSDAQ 일반전기전자 N N N N N 4185 -115 5 -2.67 234030205 55523 25.43 4300 4320 4140 5590 3010 4300 4215.01 0.81 0 -8302 4863 4581 4343 4061 3823 4462 3942 78 1290 500 2920 5 1 15508143 649 -418.50 0.61 12 0.36 -10.00 6898.00 5080 20241007 -17.62 2010 20240419 108.21 5080 -17.62 20241007 2010 108.21 20240419 5080 -17.62 20241007 2010 108.21 20240419 5.96 N 081580 500 77 억 125243 N N 0 N 00 N
5 20241121 130648 57 100.00 KOSDAQ 일반전기전자 N N N N N 4200 -100 5 -2.33 156395305 36965 16.93 4300 4320 4180 5590 3010 4300 4230.90 0.81 0 -12485 4863 4581 4343 4061 3823 4462 3942 78 1290 500 2920 5 1 15508143 651 -420.00 0.61 12 0.24 -10.00 6898.00 5080 20241007 -17.32 2010 20240419 108.96 5080 -17.32 20241007 2010 108.96 20240419 5080 -17.32 20241007 2010 108.96 20240419 5.96 N 081580 500 77 억 125243 N N 0 N 00 N
6 20241121 120649 57 100.00 KOSDAQ 일반전기전자 N N N N N 4270 -30 5 -0.70 101526810 23948 10.97 4300 4320 4180 5590 3010 4300 4239.47 0.81 0 -9924 4863 4581 4343 4061 3823 4462 3942 78 1290 500 2920 5 1 15508143 662 -427.00 0.62 12 0.15 -10.00 6898.00 5080 20241007 -15.94 2010 20240419 112.44 5080 -15.94 20241007 2010 112.44 20240419 5080 -15.94 20241007 2010 112.44 20240419 5.96 N 081580 500 77 억 125243 N N 0 N 00 N
7 20241121 110651 57 100.00 KOSDAQ 일반전기전자 N N N N N 4250 -50 5 -1.16 81749740 19308 8.84 4300 4320 4180 5590 3010 4300 4233.98 0.81 0 -7430 4863 4581 4343 4061 3823 4462 3942 78 1290 500 2920 5 1 15508143 659 -425.00 0.62 12 0.12 -10.00 6898.00 5080 20241007 -16.34 2010 20240419 111.44 5080 -16.34 20241007 2010 111.44 20240419 5080 -16.34 20241007 2010 111.44 20240419 5.96 N 081580 500 77 억 125243 N N 0 N 00 N
8 20241121 100654 57 100.00 KOSDAQ 일반전기전자 N N N N N 4260 -40 5 -0.93 40794925 9636 4.41 4300 4320 4180 5590 3010 4300 4233.60 0.81 0 -4064 4863 4581 4343 4061 3823 4462 3942 78 1290 500 2920 5 1 15508143 661 -426.00 0.62 12 0.06 -10.00 6898.00 5080 20241007 -16.14 2010 20240419 111.94 5080 -16.14 20241007 2010 111.94 20240419 5080 -16.14 20241007 2010 111.94 20240419 5.96 N 081580 500 77 억 125243 N N 0 N 00 N
9 20241121 090653 57 100.00 KOSDAQ 일반전기전자 N N N N N 4305 5 2 0.12 2120640 494 0.23 4300 4320 4220 5590 3010 4300 4292.79 0.81 0 -449 4863 4581 4343 4061 3823 4462 3942 78 1290 500 2920 5 1 15508143 668 -430.50 0.62 12 0.00 -10.00 6898.00 5080 20241007 -15.26 2010 20240419 114.18 5080 -15.26 20241007 2010 114.18 20240419 5080 -15.26 20241007 2010 114.18 20240419 5.96 N 081580 500 77 억 125243 N N 0 N 00 N
10 20241120 160646 57 100.00 KOSDAQ 일반전기전자 N N N N N 4300 -195 5 -4.34 949589895 218312 139.47 4485 4625 4105 5840 3150 4495 4349.69 1.11 0 -46367 4721 4607 4456 4342 4191 4665 4400 78 1345 500 3050 5 1 15508143 667 -430.00 0.62 12 1.41 -10.00 6898.00 5080 20241007 -15.35 2010 20240419 113.93 5080 -15.35 20241007 2010 113.93 20240419 5080 -15.35 20241007 2010 113.93 20240419 5.98 N 081580 500 77 억 171397 N N 0 N 00 N
11 20241120 150655 57 100.00 KOSDAQ 일반전기전자 N N N N N 4290 -205 5 -4.56 911532270 209423 133.79 4485 4625 4105 5840 3150 4495 4352.59 1.11 0 -41760 4721 4607 4456 4342 4191 4665 4400 78 1345 500 3050 5 1 15508143 665 -429.00 0.62 12 1.35 -10.00 6898.00 5080 20241007 -15.55 2010 20240419 113.43 5080 -15.55 20241007 2010 113.43 20240419 5080 -15.55 20241007 2010 113.43 20240419 5.98 N 081580 500 77 억 171397 N N 0 N 00 N
12 20241120 140656 57 100.00 KOSDAQ 일반전기전자 N N N N N 4480 -15 5 -0.33 364891845 81086 51.80 4485 4625 4370 5840 3150 4495 4500.06 1.11 0 -23105 4721 4607 4456 4342 4191 4665 4400 78 1345 500 3050 5 1 15508143 695 -448.00 0.65 12 0.52 -10.00 6898.00 5080 20241007 -11.81 2010 20240419 122.89 5080 -11.81 20241007 2010 122.89 20240419 5080 -11.81 20241007 2010 122.89 20240419 5.98 N 081580 500 77 억 171397 N N 0 N 00 N