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
214310/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
20241121,160931,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231114,0.00,6120,20231114,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231121,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241121,150949,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231114,0.00,6120,20231114,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231121,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241121,140948,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231114,0.00,6120,20231114,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231121,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241121,130941,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231114,0.00,6120,20231114,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231121,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241121,120942,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231114,0.00,6120,20231114,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231121,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241121,110944,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231114,0.00,6120,20231114,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231121,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241121,100944,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231114,0.00,6120,20231114,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231121,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241121,090946,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231114,0.00,6120,20231114,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231121,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241120,160938,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231113,0.00,6120,20231113,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241120,150949,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231113,0.00,6120,20231113,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241120,140951,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231113,0.00,6120,20231113,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,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 160931 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231114 0.00 6120 20231114 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231121 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
3 20241121 150949 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231114 0.00 6120 20231114 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231121 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
4 20241121 140948 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231114 0.00 6120 20231114 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231121 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
5 20241121 130941 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231114 0.00 6120 20231114 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231121 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
6 20241121 120942 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231114 0.00 6120 20231114 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231121 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
7 20241121 110944 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231114 0.00 6120 20231114 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231121 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
8 20241121 100944 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231114 0.00 6120 20231114 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231121 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
9 20241121 090946 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231114 0.00 6120 20231114 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231121 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
10 20241120 160938 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231113 0.00 6120 20231113 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231120 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
11 20241120 150949 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231113 0.00 6120 20231113 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231120 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
12 20241120 140951 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231113 0.00 6120 20231113 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231120 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N