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
215100/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
20241121,160935,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4030,-215,5,-5.06,2313272545,564876,62.05,4260,4320,3980,5510,2975,4245,4095.09,0.24,0,-10067,4511,4377,4311,4177,4111,4345,4145,20,1265,100,2970,5,1,20348454,820,59.26,2.62,12,2.78,68.00,1540.00,6940,20240522,-41.93,3110,20241025,29.58,6940,-41.93,20240522,3110,29.58,20241025,6940,-41.93,20240522,3110,29.58,20241025,1.53,N,215100,100,20 억,,47889,N,N,0,N,00,N
20241121,150953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4020,-225,5,-5.30,2196502025,535800,58.86,4260,4320,3980,5510,2975,4245,4099.07,0.24,0,-8849,4511,4377,4311,4177,4111,4345,4145,20,1265,100,2970,5,1,20348454,818,59.12,2.61,12,2.63,68.00,1540.00,6940,20240522,-42.07,3110,20241025,29.26,6940,-42.07,20240522,3110,29.26,20241025,6940,-42.07,20240522,3110,29.26,20241025,1.53,N,215100,100,20 억,,47889,N,N,0,N,00,N
20241121,140952,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4065,-180,5,-4.24,1694571490,410931,45.14,4260,4320,4050,5510,2975,4245,4123.29,0.24,0,-5143,4511,4377,4311,4177,4111,4345,4145,20,1265,100,2970,5,1,20348454,827,59.78,2.64,12,2.02,68.00,1540.00,6940,20240522,-41.43,3110,20241025,30.71,6940,-41.43,20240522,3110,30.71,20241025,6940,-41.43,20240522,3110,30.71,20241025,1.53,N,215100,100,20 억,,47889,N,N,0,N,00,N
20241121,130944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4130,-115,5,-2.71,1497164805,362658,39.84,4260,4320,4050,5510,2975,4245,4127.83,0.24,0,-3090,4511,4377,4311,4177,4111,4345,4145,20,1265,100,2970,5,1,20348454,840,60.74,2.68,12,1.78,68.00,1540.00,6940,20240522,-40.49,3110,20241025,32.80,6940,-40.49,20240522,3110,32.80,20241025,6940,-40.49,20240522,3110,32.80,20241025,1.53,N,215100,100,20 억,,47889,N,N,0,N,00,N
20241121,120945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4110,-135,5,-3.18,1335301510,323233,35.51,4260,4320,4050,5510,2975,4245,4130.55,0.24,0,4393,4511,4377,4311,4177,4111,4345,4145,20,1265,100,2970,5,1,20348454,836,60.44,2.67,12,1.59,68.00,1540.00,6940,20240522,-40.78,3110,20241025,32.15,6940,-40.78,20240522,3110,32.15,20241025,6940,-40.78,20240522,3110,32.15,20241025,1.53,N,215100,100,20 억,,47889,N,N,0,N,00,N
20241121,110948,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4070,-175,5,-4.12,1122589890,271693,29.84,4260,4320,4050,5510,2975,4245,4131.21,0.24,0,-3096,4511,4377,4311,4177,4111,4345,4145,20,1265,100,2970,5,1,20348454,828,59.85,2.64,12,1.34,68.00,1540.00,6940,20240522,-41.35,3110,20241025,30.87,6940,-41.35,20240522,3110,30.87,20241025,6940,-41.35,20240522,3110,30.87,20241025,1.53,N,215100,100,20 억,,47889,N,N,0,N,00,N
20241121,100948,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4095,-150,5,-3.53,851614580,205228,22.54,4260,4320,4070,5510,2975,4245,4148.90,0.24,0,-9348,4511,4377,4311,4177,4111,4345,4145,20,1265,100,2970,5,1,20348454,833,60.22,2.66,12,1.01,68.00,1540.00,6940,20240522,-40.99,3110,20241025,31.67,6940,-40.99,20240522,3110,31.67,20241025,6940,-40.99,20240522,3110,31.67,20241025,1.53,N,215100,100,20 억,,47889,N,N,0,N,00,N
20241121,090950,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4225,-20,5,-0.47,171580230,40174,4.41,4260,4320,4225,5510,2975,4245,4271.93,0.24,0,-9388,4511,4377,4311,4177,4111,4345,4145,20,1265,100,2970,5,1,20348454,860,62.13,2.74,12,0.20,68.00,1540.00,6940,20240522,-39.12,3110,20241025,35.85,6940,-39.12,20240522,3110,35.85,20241025,6940,-39.12,20240522,3110,35.85,20241025,1.53,N,215100,100,20 억,,47889,N,N,0,N,00,N
20241120,160941,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4245,-140,5,-3.19,3918173705,903724,22.51,4395,4445,4245,5700,3070,4385,4335.57,0.36,0,-28419,4935,4660,4370,4095,3805,4797,4232,20,1315,100,3060,5,1,20348454,864,62.43,2.76,12,4.44,68.00,1540.00,6940,20240522,-38.83,3110,20241025,36.50,6940,-38.83,20240522,3110,36.50,20241025,6940,-38.83,20240522,3110,36.50,20241025,1.53,N,215100,100,20 억,,74056,N,N,0,N,00,N
20241120,150953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4255,-130,5,-2.96,3740565480,861947,21.47,4395,4445,4245,5700,3070,4385,4339.44,0.36,0,-30562,4935,4660,4370,4095,3805,4797,4232,20,1315,100,3060,5,1,20348454,866,62.57,2.76,12,4.24,68.00,1540.00,6940,20240522,-38.69,3110,20241025,36.82,6940,-38.69,20240522,3110,36.82,20241025,6940,-38.69,20240522,3110,36.82,20241025,1.53,N,215100,100,20 억,,74056,N,N,0,N,00,N
20241120,140955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4280,-105,5,-2.39,3539773280,815058,20.30,4395,4445,4245,5700,3070,4385,4342.75,0.36,0,-23848,4935,4660,4370,4095,3805,4797,4232,20,1315,100,3060,5,1,20348454,871,62.94,2.78,12,4.01,68.00,1540.00,6940,20240522,-38.33,3110,20241025,37.62,6940,-38.33,20240522,3110,37.62,20241025,6940,-38.33,20240522,3110,37.62,20241025,1.53,N,215100,100,20 억,,74056,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 160935 57 100.00 KOSDAQ 일반전기전자 N N N N N 4030 -215 5 -5.06 2313272545 564876 62.05 4260 4320 3980 5510 2975 4245 4095.09 0.24 0 -10067 4511 4377 4311 4177 4111 4345 4145 20 1265 100 2970 5 1 20348454 820 59.26 2.62 12 2.78 68.00 1540.00 6940 20240522 -41.93 3110 20241025 29.58 6940 -41.93 20240522 3110 29.58 20241025 6940 -41.93 20240522 3110 29.58 20241025 1.53 N 215100 100 20 억 47889 N N 0 N 00 N
3 20241121 150953 57 100.00 KOSDAQ 일반전기전자 N N N N N 4020 -225 5 -5.30 2196502025 535800 58.86 4260 4320 3980 5510 2975 4245 4099.07 0.24 0 -8849 4511 4377 4311 4177 4111 4345 4145 20 1265 100 2970 5 1 20348454 818 59.12 2.61 12 2.63 68.00 1540.00 6940 20240522 -42.07 3110 20241025 29.26 6940 -42.07 20240522 3110 29.26 20241025 6940 -42.07 20240522 3110 29.26 20241025 1.53 N 215100 100 20 억 47889 N N 0 N 00 N
4 20241121 140952 57 100.00 KOSDAQ 일반전기전자 N N N N N 4065 -180 5 -4.24 1694571490 410931 45.14 4260 4320 4050 5510 2975 4245 4123.29 0.24 0 -5143 4511 4377 4311 4177 4111 4345 4145 20 1265 100 2970 5 1 20348454 827 59.78 2.64 12 2.02 68.00 1540.00 6940 20240522 -41.43 3110 20241025 30.71 6940 -41.43 20240522 3110 30.71 20241025 6940 -41.43 20240522 3110 30.71 20241025 1.53 N 215100 100 20 억 47889 N N 0 N 00 N
5 20241121 130944 57 100.00 KOSDAQ 일반전기전자 N N N N N 4130 -115 5 -2.71 1497164805 362658 39.84 4260 4320 4050 5510 2975 4245 4127.83 0.24 0 -3090 4511 4377 4311 4177 4111 4345 4145 20 1265 100 2970 5 1 20348454 840 60.74 2.68 12 1.78 68.00 1540.00 6940 20240522 -40.49 3110 20241025 32.80 6940 -40.49 20240522 3110 32.80 20241025 6940 -40.49 20240522 3110 32.80 20241025 1.53 N 215100 100 20 억 47889 N N 0 N 00 N
6 20241121 120945 57 100.00 KOSDAQ 일반전기전자 N N N N N 4110 -135 5 -3.18 1335301510 323233 35.51 4260 4320 4050 5510 2975 4245 4130.55 0.24 0 4393 4511 4377 4311 4177 4111 4345 4145 20 1265 100 2970 5 1 20348454 836 60.44 2.67 12 1.59 68.00 1540.00 6940 20240522 -40.78 3110 20241025 32.15 6940 -40.78 20240522 3110 32.15 20241025 6940 -40.78 20240522 3110 32.15 20241025 1.53 N 215100 100 20 억 47889 N N 0 N 00 N
7 20241121 110948 57 100.00 KOSDAQ 일반전기전자 N N N N N 4070 -175 5 -4.12 1122589890 271693 29.84 4260 4320 4050 5510 2975 4245 4131.21 0.24 0 -3096 4511 4377 4311 4177 4111 4345 4145 20 1265 100 2970 5 1 20348454 828 59.85 2.64 12 1.34 68.00 1540.00 6940 20240522 -41.35 3110 20241025 30.87 6940 -41.35 20240522 3110 30.87 20241025 6940 -41.35 20240522 3110 30.87 20241025 1.53 N 215100 100 20 억 47889 N N 0 N 00 N
8 20241121 100948 57 100.00 KOSDAQ 일반전기전자 N N N N N 4095 -150 5 -3.53 851614580 205228 22.54 4260 4320 4070 5510 2975 4245 4148.90 0.24 0 -9348 4511 4377 4311 4177 4111 4345 4145 20 1265 100 2970 5 1 20348454 833 60.22 2.66 12 1.01 68.00 1540.00 6940 20240522 -40.99 3110 20241025 31.67 6940 -40.99 20240522 3110 31.67 20241025 6940 -40.99 20240522 3110 31.67 20241025 1.53 N 215100 100 20 억 47889 N N 0 N 00 N
9 20241121 090950 57 100.00 KOSDAQ 일반전기전자 N N N N N 4225 -20 5 -0.47 171580230 40174 4.41 4260 4320 4225 5510 2975 4245 4271.93 0.24 0 -9388 4511 4377 4311 4177 4111 4345 4145 20 1265 100 2970 5 1 20348454 860 62.13 2.74 12 0.20 68.00 1540.00 6940 20240522 -39.12 3110 20241025 35.85 6940 -39.12 20240522 3110 35.85 20241025 6940 -39.12 20240522 3110 35.85 20241025 1.53 N 215100 100 20 억 47889 N N 0 N 00 N
10 20241120 160941 57 100.00 KOSDAQ 일반전기전자 N N N N N 4245 -140 5 -3.19 3918173705 903724 22.51 4395 4445 4245 5700 3070 4385 4335.57 0.36 0 -28419 4935 4660 4370 4095 3805 4797 4232 20 1315 100 3060 5 1 20348454 864 62.43 2.76 12 4.44 68.00 1540.00 6940 20240522 -38.83 3110 20241025 36.50 6940 -38.83 20240522 3110 36.50 20241025 6940 -38.83 20240522 3110 36.50 20241025 1.53 N 215100 100 20 억 74056 N N 0 N 00 N
11 20241120 150953 57 100.00 KOSDAQ 일반전기전자 N N N N N 4255 -130 5 -2.96 3740565480 861947 21.47 4395 4445 4245 5700 3070 4385 4339.44 0.36 0 -30562 4935 4660 4370 4095 3805 4797 4232 20 1315 100 3060 5 1 20348454 866 62.57 2.76 12 4.24 68.00 1540.00 6940 20240522 -38.69 3110 20241025 36.82 6940 -38.69 20240522 3110 36.82 20241025 6940 -38.69 20240522 3110 36.82 20241025 1.53 N 215100 100 20 억 74056 N N 0 N 00 N
12 20241120 140955 57 100.00 KOSDAQ 일반전기전자 N N N N N 4280 -105 5 -2.39 3539773280 815058 20.30 4395 4445 4245 5700 3070 4385 4342.75 0.36 0 -23848 4935 4660 4370 4095 3805 4797 4232 20 1315 100 3060 5 1 20348454 871 62.94 2.78 12 4.01 68.00 1540.00 6940 20240522 -38.33 3110 20241025 37.62 6940 -38.33 20240522 3110 37.62 20241025 6940 -38.33 20240522 3110 37.62 20241025 1.53 N 215100 100 20 억 74056 N N 0 N 00 N