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
127980/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
20241121,160815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-70,5,-1.10,32751930,5240,135.19,6320,6370,6150,8280,4460,6370,6250.37,0.17,0,-147,6463,6416,6363,6316,6263,6440,6340,12,1910,100,4580,10,1,11840684,746,16.54,1.75,12,0.04,381.00,3598.00,10610,20240124,-40.62,6040,20240805,4.30,10610,-40.62,20240124,6040,4.30,20240805,10610,-40.62,20240124,6040,4.30,20240805,0.88,N,127980,100,11 억,,20230,N,N,0,N,00,N
20241121,150833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6250,-120,5,-1.88,30702820,4913,126.75,6320,6370,6150,8280,4460,6370,6249.30,0.17,0,-91,6463,6416,6363,6316,6263,6440,6340,12,1910,100,4580,10,1,11840684,740,16.40,1.74,12,0.04,381.00,3598.00,10610,20240124,-41.09,6040,20240805,3.48,10610,-41.09,20240124,6040,3.48,20240805,10610,-41.09,20240124,6040,3.48,20240805,0.88,N,127980,100,11 억,,20230,N,N,0,N,00,N
20241121,140832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6340,-30,5,-0.47,6017780,956,24.66,6320,6370,6220,8280,4460,6370,6294.75,0.17,0,1,6463,6416,6363,6316,6263,6440,6340,12,1910,100,4580,10,1,11840684,751,16.64,1.76,12,0.01,381.00,3598.00,10610,20240124,-40.25,6040,20240805,4.97,10610,-40.25,20240124,6040,4.97,20240805,10610,-40.25,20240124,6040,4.97,20240805,0.88,N,127980,100,11 억,,20230,N,N,0,N,00,N
20241121,130824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,-20,5,-0.31,5255060,835,21.54,6320,6370,6220,8280,4460,6370,6293.49,0.17,0,6,6463,6416,6363,6316,6263,6440,6340,12,1910,100,4580,10,1,11840684,752,16.67,1.76,12,0.01,381.00,3598.00,10610,20240124,-40.15,6040,20240805,5.13,10610,-40.15,20240124,6040,5.13,20240805,10610,-40.15,20240124,6040,5.13,20240805,0.88,N,127980,100,11 억,,20230,N,N,0,N,00,N
20241121,120825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,-60,5,-0.94,3361010,535,13.80,6320,6370,6220,8280,4460,6370,6282.26,0.17,0,19,6463,6416,6363,6316,6263,6440,6340,12,1910,100,4580,10,1,11840684,747,16.56,1.75,12,0.00,381.00,3598.00,10610,20240124,-40.53,6040,20240805,4.47,10610,-40.53,20240124,6040,4.47,20240805,10610,-40.53,20240124,6040,4.47,20240805,0.88,N,127980,100,11 억,,20230,N,N,0,N,00,N
20241121,110827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,-40,5,-0.63,3045020,485,12.51,6320,6370,6220,8280,4460,6370,6278.39,0.17,0,19,6463,6416,6363,6316,6263,6440,6340,12,1910,100,4580,10,1,11840684,750,16.61,1.76,12,0.00,381.00,3598.00,10610,20240124,-40.34,6040,20240805,4.80,10610,-40.34,20240124,6040,4.80,20240805,10610,-40.34,20240124,6040,4.80,20240805,0.88,N,127980,100,11 억,,20230,N,N,0,N,00,N
20241121,100828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,-50,5,-0.78,2623370,418,10.78,6320,6370,6220,8280,4460,6370,6276.00,0.17,0,37,6463,6416,6363,6316,6263,6440,6340,12,1910,100,4580,10,1,11840684,748,16.59,1.76,12,0.00,381.00,3598.00,10610,20240124,-40.43,6040,20240805,4.64,10610,-40.43,20240124,6040,4.64,20240805,10610,-40.43,20240124,6040,4.64,20240805,0.88,N,127980,100,11 억,,20230,N,N,0,N,00,N
20241121,090827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,-50,5,-0.78,362590,57,1.47,6320,6370,6320,8280,4460,6370,6361.23,0.17,0,-4,6463,6416,6363,6316,6263,6440,6340,12,1910,100,4580,10,1,11840684,748,16.59,1.76,12,0.00,381.00,3598.00,10610,20240124,-40.43,6040,20240805,4.64,10610,-40.43,20240124,6040,4.64,20240805,10610,-40.43,20240124,6040,4.64,20240805,0.88,N,127980,100,11 억,,20230,N,N,0,N,00,N
20241120,160821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,0,3,0.00,24593030,3876,75.82,6310,6410,6310,8280,4460,6370,6342.07,0.17,0,-262,6496,6432,6306,6242,6116,6465,6275,12,1910,100,4580,10,1,11840684,754,16.72,1.77,12,0.03,381.00,3598.00,10610,20240124,-39.96,6040,20240805,5.46,10610,-39.96,20240124,6040,5.46,20240805,10610,-39.96,20240124,6040,5.46,20240805,0.88,N,127980,100,11 억,,20492,N,N,0,N,00,N
20241120,150830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,-10,5,-0.16,21115760,3330,65.14,6310,6410,6310,8280,4460,6370,6341.07,0.17,0,-213,6496,6432,6306,6242,6116,6465,6275,12,1910,100,4580,10,1,11840684,753,16.69,1.77,12,0.03,381.00,3598.00,10610,20240124,-40.06,6040,20240805,5.30,10610,-40.06,20240124,6040,5.30,20240805,10610,-40.06,20240124,6040,5.30,20240805,0.88,N,127980,100,11 억,,20492,N,N,0,N,00,N
20241120,140834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,0,3,0.00,16591400,2615,51.15,6310,6410,6310,8280,4460,6370,6344.70,0.17,0,-194,6496,6432,6306,6242,6116,6465,6275,12,1910,100,4580,10,1,11840684,754,16.72,1.77,12,0.02,381.00,3598.00,10610,20240124,-39.96,6040,20240805,5.46,10610,-39.96,20240124,6040,5.46,20240805,10610,-39.96,20240124,6040,5.46,20240805,0.88,N,127980,100,11 억,,20492,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 160815 57 100.00 KOSDAQ 일반전기전자 N N N N N 6300 -70 5 -1.10 32751930 5240 135.19 6320 6370 6150 8280 4460 6370 6250.37 0.17 0 -147 6463 6416 6363 6316 6263 6440 6340 12 1910 100 4580 10 1 11840684 746 16.54 1.75 12 0.04 381.00 3598.00 10610 20240124 -40.62 6040 20240805 4.30 10610 -40.62 20240124 6040 4.30 20240805 10610 -40.62 20240124 6040 4.30 20240805 0.88 N 127980 100 11 억 20230 N N 0 N 00 N
3 20241121 150833 57 100.00 KOSDAQ 일반전기전자 N N N N N 6250 -120 5 -1.88 30702820 4913 126.75 6320 6370 6150 8280 4460 6370 6249.30 0.17 0 -91 6463 6416 6363 6316 6263 6440 6340 12 1910 100 4580 10 1 11840684 740 16.40 1.74 12 0.04 381.00 3598.00 10610 20240124 -41.09 6040 20240805 3.48 10610 -41.09 20240124 6040 3.48 20240805 10610 -41.09 20240124 6040 3.48 20240805 0.88 N 127980 100 11 억 20230 N N 0 N 00 N
4 20241121 140832 57 100.00 KOSDAQ 일반전기전자 N N N N N 6340 -30 5 -0.47 6017780 956 24.66 6320 6370 6220 8280 4460 6370 6294.75 0.17 0 1 6463 6416 6363 6316 6263 6440 6340 12 1910 100 4580 10 1 11840684 751 16.64 1.76 12 0.01 381.00 3598.00 10610 20240124 -40.25 6040 20240805 4.97 10610 -40.25 20240124 6040 4.97 20240805 10610 -40.25 20240124 6040 4.97 20240805 0.88 N 127980 100 11 억 20230 N N 0 N 00 N
5 20241121 130824 57 100.00 KOSDAQ 일반전기전자 N N N N N 6350 -20 5 -0.31 5255060 835 21.54 6320 6370 6220 8280 4460 6370 6293.49 0.17 0 6 6463 6416 6363 6316 6263 6440 6340 12 1910 100 4580 10 1 11840684 752 16.67 1.76 12 0.01 381.00 3598.00 10610 20240124 -40.15 6040 20240805 5.13 10610 -40.15 20240124 6040 5.13 20240805 10610 -40.15 20240124 6040 5.13 20240805 0.88 N 127980 100 11 억 20230 N N 0 N 00 N
6 20241121 120825 57 100.00 KOSDAQ 일반전기전자 N N N N N 6310 -60 5 -0.94 3361010 535 13.80 6320 6370 6220 8280 4460 6370 6282.26 0.17 0 19 6463 6416 6363 6316 6263 6440 6340 12 1910 100 4580 10 1 11840684 747 16.56 1.75 12 0.00 381.00 3598.00 10610 20240124 -40.53 6040 20240805 4.47 10610 -40.53 20240124 6040 4.47 20240805 10610 -40.53 20240124 6040 4.47 20240805 0.88 N 127980 100 11 억 20230 N N 0 N 00 N
7 20241121 110827 57 100.00 KOSDAQ 일반전기전자 N N N N N 6330 -40 5 -0.63 3045020 485 12.51 6320 6370 6220 8280 4460 6370 6278.39 0.17 0 19 6463 6416 6363 6316 6263 6440 6340 12 1910 100 4580 10 1 11840684 750 16.61 1.76 12 0.00 381.00 3598.00 10610 20240124 -40.34 6040 20240805 4.80 10610 -40.34 20240124 6040 4.80 20240805 10610 -40.34 20240124 6040 4.80 20240805 0.88 N 127980 100 11 억 20230 N N 0 N 00 N
8 20241121 100828 57 100.00 KOSDAQ 일반전기전자 N N N N N 6320 -50 5 -0.78 2623370 418 10.78 6320 6370 6220 8280 4460 6370 6276.00 0.17 0 37 6463 6416 6363 6316 6263 6440 6340 12 1910 100 4580 10 1 11840684 748 16.59 1.76 12 0.00 381.00 3598.00 10610 20240124 -40.43 6040 20240805 4.64 10610 -40.43 20240124 6040 4.64 20240805 10610 -40.43 20240124 6040 4.64 20240805 0.88 N 127980 100 11 억 20230 N N 0 N 00 N
9 20241121 090827 57 100.00 KOSDAQ 일반전기전자 N N N N N 6320 -50 5 -0.78 362590 57 1.47 6320 6370 6320 8280 4460 6370 6361.23 0.17 0 -4 6463 6416 6363 6316 6263 6440 6340 12 1910 100 4580 10 1 11840684 748 16.59 1.76 12 0.00 381.00 3598.00 10610 20240124 -40.43 6040 20240805 4.64 10610 -40.43 20240124 6040 4.64 20240805 10610 -40.43 20240124 6040 4.64 20240805 0.88 N 127980 100 11 억 20230 N N 0 N 00 N
10 20241120 160821 57 100.00 KOSDAQ 일반전기전자 N N N N N 6370 0 3 0.00 24593030 3876 75.82 6310 6410 6310 8280 4460 6370 6342.07 0.17 0 -262 6496 6432 6306 6242 6116 6465 6275 12 1910 100 4580 10 1 11840684 754 16.72 1.77 12 0.03 381.00 3598.00 10610 20240124 -39.96 6040 20240805 5.46 10610 -39.96 20240124 6040 5.46 20240805 10610 -39.96 20240124 6040 5.46 20240805 0.88 N 127980 100 11 억 20492 N N 0 N 00 N
11 20241120 150830 57 100.00 KOSDAQ 일반전기전자 N N N N N 6360 -10 5 -0.16 21115760 3330 65.14 6310 6410 6310 8280 4460 6370 6341.07 0.17 0 -213 6496 6432 6306 6242 6116 6465 6275 12 1910 100 4580 10 1 11840684 753 16.69 1.77 12 0.03 381.00 3598.00 10610 20240124 -40.06 6040 20240805 5.30 10610 -40.06 20240124 6040 5.30 20240805 10610 -40.06 20240124 6040 5.30 20240805 0.88 N 127980 100 11 억 20492 N N 0 N 00 N
12 20241120 140834 57 100.00 KOSDAQ 일반전기전자 N N N N N 6370 0 3 0.00 16591400 2615 51.15 6310 6410 6310 8280 4460 6370 6344.70 0.17 0 -194 6496 6432 6306 6242 6116 6465 6275 12 1910 100 4580 10 1 11840684 754 16.72 1.77 12 0.02 381.00 3598.00 10610 20240124 -39.96 6040 20240805 5.46 10610 -39.96 20240124 6040 5.46 20240805 10610 -39.96 20240124 6040 5.46 20240805 0.88 N 127980 100 11 억 20492 N N 0 N 00 N