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
101330/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
20241121,160736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,-45,5,-1.49,117457725,39269,55.10,3025,3050,2970,3930,2120,3025,2991.11,2.48,0,-13289,3198,3111,3058,2971,2918,3085,2945,120,905,500,2290,5,1,23147029,690,4.40,0.21,12,0.17,678.00,13907.00,4335,20240205,-31.26,2790,20241115,6.81,4335,-31.26,20240205,2790,6.81,20241115,4335,-31.26,20240205,2790,6.81,20241115,2.06,N,101330,500,119 억,,574409,N,N,0,N,00,N
20241121,150752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,-25,5,-0.83,113262165,37861,53.13,3025,3050,2970,3930,2120,3025,2991.53,2.48,0,-12261,3198,3111,3058,2971,2918,3085,2945,120,905,500,2290,5,1,23147029,694,4.42,0.22,12,0.16,678.00,13907.00,4335,20240205,-30.80,2790,20241115,7.53,4335,-30.80,20240205,2790,7.53,20241115,4335,-30.80,20240205,2790,7.53,20241115,2.06,N,101330,500,119 억,,574409,N,N,0,N,00,N
20241121,140753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,-45,5,-1.49,104126505,34790,48.82,3025,3050,2970,3930,2120,3025,2993.00,2.48,0,-11454,3198,3111,3058,2971,2918,3085,2945,120,905,500,2290,5,1,23147029,690,4.40,0.21,12,0.15,678.00,13907.00,4335,20240205,-31.26,2790,20241115,6.81,4335,-31.26,20240205,2790,6.81,20241115,4335,-31.26,20240205,2790,6.81,20241115,2.06,N,101330,500,119 억,,574409,N,N,0,N,00,N
20241121,130744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,-45,5,-1.49,80979115,27029,37.93,3025,3050,2970,3930,2120,3025,2996.01,2.48,0,-10714,3198,3111,3058,2971,2918,3085,2945,120,905,500,2290,5,1,23147029,690,4.40,0.21,12,0.12,678.00,13907.00,4335,20240205,-31.26,2790,20241115,6.81,4335,-31.26,20240205,2790,6.81,20241115,4335,-31.26,20240205,2790,6.81,20241115,2.06,N,101330,500,119 억,,574409,N,N,0,N,00,N
20241121,120744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-35,5,-1.16,59820900,19920,27.95,3025,3050,2980,3930,2120,3025,3003.06,2.48,0,-4837,3198,3111,3058,2971,2918,3085,2945,120,905,500,2290,5,1,23147029,692,4.41,0.21,12,0.09,678.00,13907.00,4335,20240205,-31.03,2790,20241115,7.17,4335,-31.03,20240205,2790,7.17,20241115,4335,-31.03,20240205,2790,7.17,20241115,2.06,N,101330,500,119 억,,574409,N,N,0,N,00,N
20241121,110746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-35,5,-1.16,53855055,17922,25.15,3025,3050,2980,3930,2120,3025,3004.97,2.48,0,-4595,3198,3111,3058,2971,2918,3085,2945,120,905,500,2290,5,1,23147029,692,4.41,0.21,12,0.08,678.00,13907.00,4335,20240205,-31.03,2790,20241115,7.17,4335,-31.03,20240205,2790,7.17,20241115,4335,-31.03,20240205,2790,7.17,20241115,2.06,N,101330,500,119 억,,574409,N,N,0,N,00,N
20241121,100747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,-25,5,-0.83,47669260,15850,22.24,3025,3050,2985,3930,2120,3025,3007.52,2.48,0,-3201,3198,3111,3058,2971,2918,3085,2945,120,905,500,2290,5,1,23147029,694,4.42,0.22,12,0.07,678.00,13907.00,4335,20240205,-30.80,2790,20241115,7.53,4335,-30.80,20240205,2790,7.53,20241115,4335,-30.80,20240205,2790,7.53,20241115,2.06,N,101330,500,119 억,,574409,N,N,0,N,00,N
20241121,090747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,0,3,0.00,1754225,580,0.81,3025,3050,3015,3930,2120,3025,3024.53,2.48,0,-82,3198,3111,3058,2971,2918,3085,2945,120,905,500,2290,5,1,23147029,700,4.46,0.22,12,0.00,678.00,13907.00,4335,20240205,-30.22,2790,20241115,8.42,4335,-30.22,20240205,2790,8.42,20241115,4335,-30.22,20240205,2790,8.42,20241115,2.06,N,101330,500,119 억,,574409,N,N,0,N,00,N
20241120,160740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,-130,5,-4.12,213505730,70029,40.25,3095,3145,3005,4100,2210,3155,3049.15,2.61,0,-30184,3321,3237,3086,3002,2851,3280,3045,120,945,500,2390,5,1,23147029,700,4.46,0.22,12,0.30,678.00,13907.00,4335,20240205,-30.22,2790,20241115,8.42,4335,-30.22,20240205,2790,8.42,20241115,4335,-30.22,20240205,2790,8.42,20241115,2.06,N,101330,500,119 억,,604420,N,N,0,N,00,N
20241120,150751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,-130,5,-4.12,196704765,64468,37.06,3095,3145,3005,4100,2210,3155,3051.20,2.61,0,-28884,3321,3237,3086,3002,2851,3280,3045,120,945,500,2390,5,1,23147029,700,4.46,0.22,12,0.28,678.00,13907.00,4335,20240205,-30.22,2790,20241115,8.42,4335,-30.22,20240205,2790,8.42,20241115,4335,-30.22,20240205,2790,8.42,20241115,2.06,N,101330,500,119 억,,604420,N,N,0,N,00,N
20241120,140752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,-120,5,-3.80,169831625,55596,31.96,3095,3145,3005,4100,2210,3155,3054.74,2.61,0,-23779,3321,3237,3086,3002,2851,3280,3045,120,945,500,2390,5,1,23147029,703,4.48,0.22,12,0.24,678.00,13907.00,4335,20240205,-29.99,2790,20241115,8.78,4335,-29.99,20240205,2790,8.78,20241115,4335,-29.99,20240205,2790,8.78,20241115,2.06,N,101330,500,119 억,,604420,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 160736 57 100.00 KOSDAQ 일반전기전자 N N N N N 2980 -45 5 -1.49 117457725 39269 55.10 3025 3050 2970 3930 2120 3025 2991.11 2.48 0 -13289 3198 3111 3058 2971 2918 3085 2945 120 905 500 2290 5 1 23147029 690 4.40 0.21 12 0.17 678.00 13907.00 4335 20240205 -31.26 2790 20241115 6.81 4335 -31.26 20240205 2790 6.81 20241115 4335 -31.26 20240205 2790 6.81 20241115 2.06 N 101330 500 119 억 574409 N N 0 N 00 N
3 20241121 150752 57 100.00 KOSDAQ 일반전기전자 N N N N N 3000 -25 5 -0.83 113262165 37861 53.13 3025 3050 2970 3930 2120 3025 2991.53 2.48 0 -12261 3198 3111 3058 2971 2918 3085 2945 120 905 500 2290 5 1 23147029 694 4.42 0.22 12 0.16 678.00 13907.00 4335 20240205 -30.80 2790 20241115 7.53 4335 -30.80 20240205 2790 7.53 20241115 4335 -30.80 20240205 2790 7.53 20241115 2.06 N 101330 500 119 억 574409 N N 0 N 00 N
4 20241121 140753 57 100.00 KOSDAQ 일반전기전자 N N N N N 2980 -45 5 -1.49 104126505 34790 48.82 3025 3050 2970 3930 2120 3025 2993.00 2.48 0 -11454 3198 3111 3058 2971 2918 3085 2945 120 905 500 2290 5 1 23147029 690 4.40 0.21 12 0.15 678.00 13907.00 4335 20240205 -31.26 2790 20241115 6.81 4335 -31.26 20240205 2790 6.81 20241115 4335 -31.26 20240205 2790 6.81 20241115 2.06 N 101330 500 119 억 574409 N N 0 N 00 N
5 20241121 130744 57 100.00 KOSDAQ 일반전기전자 N N N N N 2980 -45 5 -1.49 80979115 27029 37.93 3025 3050 2970 3930 2120 3025 2996.01 2.48 0 -10714 3198 3111 3058 2971 2918 3085 2945 120 905 500 2290 5 1 23147029 690 4.40 0.21 12 0.12 678.00 13907.00 4335 20240205 -31.26 2790 20241115 6.81 4335 -31.26 20240205 2790 6.81 20241115 4335 -31.26 20240205 2790 6.81 20241115 2.06 N 101330 500 119 억 574409 N N 0 N 00 N
6 20241121 120744 57 100.00 KOSDAQ 일반전기전자 N N N N N 2990 -35 5 -1.16 59820900 19920 27.95 3025 3050 2980 3930 2120 3025 3003.06 2.48 0 -4837 3198 3111 3058 2971 2918 3085 2945 120 905 500 2290 5 1 23147029 692 4.41 0.21 12 0.09 678.00 13907.00 4335 20240205 -31.03 2790 20241115 7.17 4335 -31.03 20240205 2790 7.17 20241115 4335 -31.03 20240205 2790 7.17 20241115 2.06 N 101330 500 119 억 574409 N N 0 N 00 N
7 20241121 110746 57 100.00 KOSDAQ 일반전기전자 N N N N N 2990 -35 5 -1.16 53855055 17922 25.15 3025 3050 2980 3930 2120 3025 3004.97 2.48 0 -4595 3198 3111 3058 2971 2918 3085 2945 120 905 500 2290 5 1 23147029 692 4.41 0.21 12 0.08 678.00 13907.00 4335 20240205 -31.03 2790 20241115 7.17 4335 -31.03 20240205 2790 7.17 20241115 4335 -31.03 20240205 2790 7.17 20241115 2.06 N 101330 500 119 억 574409 N N 0 N 00 N
8 20241121 100747 57 100.00 KOSDAQ 일반전기전자 N N N N N 3000 -25 5 -0.83 47669260 15850 22.24 3025 3050 2985 3930 2120 3025 3007.52 2.48 0 -3201 3198 3111 3058 2971 2918 3085 2945 120 905 500 2290 5 1 23147029 694 4.42 0.22 12 0.07 678.00 13907.00 4335 20240205 -30.80 2790 20241115 7.53 4335 -30.80 20240205 2790 7.53 20241115 4335 -30.80 20240205 2790 7.53 20241115 2.06 N 101330 500 119 억 574409 N N 0 N 00 N
9 20241121 090747 57 100.00 KOSDAQ 일반전기전자 N N N N N 3025 0 3 0.00 1754225 580 0.81 3025 3050 3015 3930 2120 3025 3024.53 2.48 0 -82 3198 3111 3058 2971 2918 3085 2945 120 905 500 2290 5 1 23147029 700 4.46 0.22 12 0.00 678.00 13907.00 4335 20240205 -30.22 2790 20241115 8.42 4335 -30.22 20240205 2790 8.42 20241115 4335 -30.22 20240205 2790 8.42 20241115 2.06 N 101330 500 119 억 574409 N N 0 N 00 N
10 20241120 160740 57 100.00 KOSDAQ 일반전기전자 N N N N N 3025 -130 5 -4.12 213505730 70029 40.25 3095 3145 3005 4100 2210 3155 3049.15 2.61 0 -30184 3321 3237 3086 3002 2851 3280 3045 120 945 500 2390 5 1 23147029 700 4.46 0.22 12 0.30 678.00 13907.00 4335 20240205 -30.22 2790 20241115 8.42 4335 -30.22 20240205 2790 8.42 20241115 4335 -30.22 20240205 2790 8.42 20241115 2.06 N 101330 500 119 억 604420 N N 0 N 00 N
11 20241120 150751 57 100.00 KOSDAQ 일반전기전자 N N N N N 3025 -130 5 -4.12 196704765 64468 37.06 3095 3145 3005 4100 2210 3155 3051.20 2.61 0 -28884 3321 3237 3086 3002 2851 3280 3045 120 945 500 2390 5 1 23147029 700 4.46 0.22 12 0.28 678.00 13907.00 4335 20240205 -30.22 2790 20241115 8.42 4335 -30.22 20240205 2790 8.42 20241115 4335 -30.22 20240205 2790 8.42 20241115 2.06 N 101330 500 119 억 604420 N N 0 N 00 N
12 20241120 140752 57 100.00 KOSDAQ 일반전기전자 N N N N N 3035 -120 5 -3.80 169831625 55596 31.96 3095 3145 3005 4100 2210 3155 3054.74 2.61 0 -23779 3321 3237 3086 3002 2851 3280 3045 120 945 500 2390 5 1 23147029 703 4.48 0.22 12 0.24 678.00 13907.00 4335 20240205 -29.99 2790 20241115 8.78 4335 -29.99 20240205 2790 8.78 20241115 4335 -29.99 20240205 2790 8.78 20241115 2.06 N 101330 500 119 억 604420 N N 0 N 00 N