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
115160/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
20241121,160757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1412,-26,5,-1.81,67136941,47137,57.70,1489,1489,1401,1869,1007,1438,1424.35,4.74,0,-15850,1494,1466,1421,1393,1348,1480,1407,220,431,500,1060,1,1,43970124,621,-1.01,0.27,12,0.11,-1398.00,5138.00,3535,20240201,-60.06,1300,20241115,8.62,3535,-60.06,20240201,1300,8.62,20241115,3535,-60.06,20240201,1300,8.62,20241115,0.52,N,115160,500,219 억,,2085727,N,N,0,N,00,N
20241121,150815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1412,-26,5,-1.81,65485199,45967,56.26,1489,1489,1401,1869,1007,1438,1424.61,4.74,0,-15605,1494,1466,1421,1393,1348,1480,1407,220,431,500,1060,1,1,43970124,621,-1.01,0.27,12,0.10,-1398.00,5138.00,3535,20240201,-60.06,1300,20241115,8.62,3535,-60.06,20240201,1300,8.62,20241115,3535,-60.06,20240201,1300,8.62,20241115,0.52,N,115160,500,219 억,,2085727,N,N,0,N,00,N
20241121,140814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1409,-29,5,-2.02,51526021,36044,44.12,1489,1489,1408,1869,1007,1438,1429.53,4.74,0,-9560,1494,1466,1421,1393,1348,1480,1407,220,431,500,1060,1,1,43970124,620,-1.01,0.27,12,0.08,-1398.00,5138.00,3535,20240201,-60.14,1300,20241115,8.38,3535,-60.14,20240201,1300,8.38,20241115,3535,-60.14,20240201,1300,8.38,20241115,0.52,N,115160,500,219 억,,2085727,N,N,0,N,00,N
20241121,130806,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1420,-18,5,-1.25,44484314,31060,38.02,1489,1489,1409,1869,1007,1438,1432.21,4.74,0,-7320,1494,1466,1421,1393,1348,1480,1407,220,431,500,1060,1,1,43970124,624,-1.02,0.28,12,0.07,-1398.00,5138.00,3535,20240201,-59.83,1300,20241115,9.23,3535,-59.83,20240201,1300,9.23,20241115,3535,-59.83,20240201,1300,9.23,20241115,0.52,N,115160,500,219 억,,2085727,N,N,0,N,00,N
20241121,120806,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1432,-6,5,-0.42,32492610,22580,27.64,1489,1489,1411,1869,1007,1438,1439.00,4.74,0,-7217,1494,1466,1421,1393,1348,1480,1407,220,431,500,1060,1,1,43970124,630,-1.02,0.28,12,0.05,-1398.00,5138.00,3535,20240201,-59.49,1300,20241115,10.15,3535,-59.49,20240201,1300,10.15,20241115,3535,-59.49,20240201,1300,10.15,20241115,0.52,N,115160,500,219 억,,2085727,N,N,0,N,00,N
20241121,110809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1431,-7,5,-0.49,29895112,20757,25.41,1489,1489,1411,1869,1007,1438,1440.24,4.74,0,-6399,1494,1466,1421,1393,1348,1480,1407,220,431,500,1060,1,1,43970124,629,-1.02,0.28,12,0.05,-1398.00,5138.00,3535,20240201,-59.52,1300,20241115,10.08,3535,-59.52,20240201,1300,10.08,20241115,3535,-59.52,20240201,1300,10.08,20241115,0.52,N,115160,500,219 억,,2085727,N,N,0,N,00,N
20241121,100809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1424,-14,5,-0.97,21665982,14992,18.35,1489,1489,1411,1869,1007,1438,1445.17,4.74,0,-2352,1494,1466,1421,1393,1348,1480,1407,220,431,500,1060,1,1,43970124,626,-1.02,0.28,12,0.03,-1398.00,5138.00,3535,20240201,-59.72,1300,20241115,9.54,3535,-59.72,20240201,1300,9.54,20241115,3535,-59.72,20240201,1300,9.54,20241115,0.52,N,115160,500,219 억,,2085727,N,N,0,N,00,N
20241121,090810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1483,45,2,3.13,7124302,4828,5.91,1489,1489,1442,1869,1007,1438,1475.62,4.74,0,-38,1494,1466,1421,1393,1348,1480,1407,220,431,500,1060,1,1,43970124,652,-1.06,0.29,12,0.01,-1398.00,5138.00,3535,20240201,-58.05,1300,20241115,14.08,3535,-58.05,20240201,1300,14.08,20241115,3535,-58.05,20240201,1300,14.08,20241115,0.52,N,115160,500,219 억,,2085727,N,N,0,N,00,N
20241120,160803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1438,46,2,3.30,116154056,81587,119.21,1394,1449,1376,1809,975,1392,1423.68,4.69,0,25563,1466,1428,1410,1372,1354,1420,1364,220,417,500,1030,1,1,43970124,632,-1.03,0.28,12,0.19,-1398.00,5138.00,3535,20240201,-59.32,1300,20241115,10.62,3535,-59.32,20240201,1300,10.62,20241115,3535,-59.32,20240201,1300,10.62,20241115,0.52,N,115160,500,219 억,,2060356,N,N,0,N,00,N
20241120,150813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1438,46,2,3.30,112725786,79201,115.72,1394,1449,1376,1809,975,1392,1423.29,4.69,0,25649,1466,1428,1410,1372,1354,1420,1364,220,417,500,1030,1,1,43970124,632,-1.03,0.28,12,0.18,-1398.00,5138.00,3535,20240201,-59.32,1300,20241115,10.62,3535,-59.32,20240201,1300,10.62,20241115,3535,-59.32,20240201,1300,10.62,20241115,0.52,N,115160,500,219 억,,2060356,N,N,0,N,00,N
20241120,140815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1436,44,2,3.16,56859910,40285,58.86,1394,1449,1376,1809,975,1392,1411.44,4.69,0,3917,1466,1428,1410,1372,1354,1420,1364,220,417,500,1030,1,1,43970124,631,-1.03,0.28,12,0.09,-1398.00,5138.00,3535,20240201,-59.38,1300,20241115,10.46,3535,-59.38,20240201,1300,10.46,20241115,3535,-59.38,20240201,1300,10.46,20241115,0.52,N,115160,500,219 억,,2060356,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 160757 57 100.00 KOSDAQ 일반전기전자 N N N N N 1412 -26 5 -1.81 67136941 47137 57.70 1489 1489 1401 1869 1007 1438 1424.35 4.74 0 -15850 1494 1466 1421 1393 1348 1480 1407 220 431 500 1060 1 1 43970124 621 -1.01 0.27 12 0.11 -1398.00 5138.00 3535 20240201 -60.06 1300 20241115 8.62 3535 -60.06 20240201 1300 8.62 20241115 3535 -60.06 20240201 1300 8.62 20241115 0.52 N 115160 500 219 억 2085727 N N 0 N 00 N
3 20241121 150815 57 100.00 KOSDAQ 일반전기전자 N N N N N 1412 -26 5 -1.81 65485199 45967 56.26 1489 1489 1401 1869 1007 1438 1424.61 4.74 0 -15605 1494 1466 1421 1393 1348 1480 1407 220 431 500 1060 1 1 43970124 621 -1.01 0.27 12 0.10 -1398.00 5138.00 3535 20240201 -60.06 1300 20241115 8.62 3535 -60.06 20240201 1300 8.62 20241115 3535 -60.06 20240201 1300 8.62 20241115 0.52 N 115160 500 219 억 2085727 N N 0 N 00 N
4 20241121 140814 57 100.00 KOSDAQ 일반전기전자 N N N N N 1409 -29 5 -2.02 51526021 36044 44.12 1489 1489 1408 1869 1007 1438 1429.53 4.74 0 -9560 1494 1466 1421 1393 1348 1480 1407 220 431 500 1060 1 1 43970124 620 -1.01 0.27 12 0.08 -1398.00 5138.00 3535 20240201 -60.14 1300 20241115 8.38 3535 -60.14 20240201 1300 8.38 20241115 3535 -60.14 20240201 1300 8.38 20241115 0.52 N 115160 500 219 억 2085727 N N 0 N 00 N
5 20241121 130806 57 100.00 KOSDAQ 일반전기전자 N N N N N 1420 -18 5 -1.25 44484314 31060 38.02 1489 1489 1409 1869 1007 1438 1432.21 4.74 0 -7320 1494 1466 1421 1393 1348 1480 1407 220 431 500 1060 1 1 43970124 624 -1.02 0.28 12 0.07 -1398.00 5138.00 3535 20240201 -59.83 1300 20241115 9.23 3535 -59.83 20240201 1300 9.23 20241115 3535 -59.83 20240201 1300 9.23 20241115 0.52 N 115160 500 219 억 2085727 N N 0 N 00 N
6 20241121 120806 57 100.00 KOSDAQ 일반전기전자 N N N N N 1432 -6 5 -0.42 32492610 22580 27.64 1489 1489 1411 1869 1007 1438 1439.00 4.74 0 -7217 1494 1466 1421 1393 1348 1480 1407 220 431 500 1060 1 1 43970124 630 -1.02 0.28 12 0.05 -1398.00 5138.00 3535 20240201 -59.49 1300 20241115 10.15 3535 -59.49 20240201 1300 10.15 20241115 3535 -59.49 20240201 1300 10.15 20241115 0.52 N 115160 500 219 억 2085727 N N 0 N 00 N
7 20241121 110809 57 100.00 KOSDAQ 일반전기전자 N N N N N 1431 -7 5 -0.49 29895112 20757 25.41 1489 1489 1411 1869 1007 1438 1440.24 4.74 0 -6399 1494 1466 1421 1393 1348 1480 1407 220 431 500 1060 1 1 43970124 629 -1.02 0.28 12 0.05 -1398.00 5138.00 3535 20240201 -59.52 1300 20241115 10.08 3535 -59.52 20240201 1300 10.08 20241115 3535 -59.52 20240201 1300 10.08 20241115 0.52 N 115160 500 219 억 2085727 N N 0 N 00 N
8 20241121 100809 57 100.00 KOSDAQ 일반전기전자 N N N N N 1424 -14 5 -0.97 21665982 14992 18.35 1489 1489 1411 1869 1007 1438 1445.17 4.74 0 -2352 1494 1466 1421 1393 1348 1480 1407 220 431 500 1060 1 1 43970124 626 -1.02 0.28 12 0.03 -1398.00 5138.00 3535 20240201 -59.72 1300 20241115 9.54 3535 -59.72 20240201 1300 9.54 20241115 3535 -59.72 20240201 1300 9.54 20241115 0.52 N 115160 500 219 억 2085727 N N 0 N 00 N
9 20241121 090810 57 100.00 KOSDAQ 일반전기전자 N N N N N 1483 45 2 3.13 7124302 4828 5.91 1489 1489 1442 1869 1007 1438 1475.62 4.74 0 -38 1494 1466 1421 1393 1348 1480 1407 220 431 500 1060 1 1 43970124 652 -1.06 0.29 12 0.01 -1398.00 5138.00 3535 20240201 -58.05 1300 20241115 14.08 3535 -58.05 20240201 1300 14.08 20241115 3535 -58.05 20240201 1300 14.08 20241115 0.52 N 115160 500 219 억 2085727 N N 0 N 00 N
10 20241120 160803 57 100.00 KOSDAQ 일반전기전자 N N N N N 1438 46 2 3.30 116154056 81587 119.21 1394 1449 1376 1809 975 1392 1423.68 4.69 0 25563 1466 1428 1410 1372 1354 1420 1364 220 417 500 1030 1 1 43970124 632 -1.03 0.28 12 0.19 -1398.00 5138.00 3535 20240201 -59.32 1300 20241115 10.62 3535 -59.32 20240201 1300 10.62 20241115 3535 -59.32 20240201 1300 10.62 20241115 0.52 N 115160 500 219 억 2060356 N N 0 N 00 N
11 20241120 150813 57 100.00 KOSDAQ 일반전기전자 N N N N N 1438 46 2 3.30 112725786 79201 115.72 1394 1449 1376 1809 975 1392 1423.29 4.69 0 25649 1466 1428 1410 1372 1354 1420 1364 220 417 500 1030 1 1 43970124 632 -1.03 0.28 12 0.18 -1398.00 5138.00 3535 20240201 -59.32 1300 20241115 10.62 3535 -59.32 20240201 1300 10.62 20241115 3535 -59.32 20240201 1300 10.62 20241115 0.52 N 115160 500 219 억 2060356 N N 0 N 00 N
12 20241120 140815 57 100.00 KOSDAQ 일반전기전자 N N N N N 1436 44 2 3.16 56859910 40285 58.86 1394 1449 1376 1809 975 1392 1411.44 4.69 0 3917 1466 1428 1410 1372 1354 1420 1364 220 417 500 1030 1 1 43970124 631 -1.03 0.28 12 0.09 -1398.00 5138.00 3535 20240201 -59.38 1300 20241115 10.46 3535 -59.38 20240201 1300 10.46 20241115 3535 -59.38 20240201 1300 10.46 20241115 0.52 N 115160 500 219 억 2060356 N N 0 N 00 N