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
263600/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
20241121,161026,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5520,230,2,4.35,414729210,74879,179.91,5320,5730,5250,6870,3710,5290,5538.68,0.68,0,15033,5450,5370,5210,5130,4970,5410,5170,80,1580,500,3800,10,1,15930310,879,-10.28,0.87,12,0.47,-537.00,6335.00,12140,20240108,-54.53,4975,20241115,10.95,12140,-54.53,20240108,4975,10.95,20241115,12140,-54.53,20240108,4975,10.95,20241115,3.73,N,263600,500,80 억,,108458,N,N,0,N,00,N
20241121,151047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5600,310,2,5.86,395883740,71481,171.74,5320,5730,5250,6870,3710,5290,5538.31,0.68,0,15709,5450,5370,5210,5130,4970,5410,5170,80,1580,500,3800,10,1,15930310,892,-10.43,0.88,12,0.45,-537.00,6335.00,12140,20240108,-53.87,4975,20241115,12.56,12140,-53.87,20240108,4975,12.56,20241115,12140,-53.87,20240108,4975,12.56,20241115,3.73,N,263600,500,80 억,,108458,N,N,0,N,00,N
20241121,141044,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5610,320,2,6.05,371231920,67084,161.18,5320,5730,5250,6870,3710,5290,5533.84,0.68,0,14420,5450,5370,5210,5130,4970,5410,5170,80,1580,500,3800,10,1,15930310,894,-10.45,0.89,12,0.42,-537.00,6335.00,12140,20240108,-53.79,4975,20241115,12.76,12140,-53.79,20240108,4975,12.76,20241115,12140,-53.79,20240108,4975,12.76,20241115,3.73,N,263600,500,80 억,,108458,N,N,0,N,00,N
20241121,131036,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5630,340,2,6.43,349275150,63180,151.80,5320,5730,5250,6870,3710,5290,5528.25,0.68,0,13681,5450,5370,5210,5130,4970,5410,5170,80,1580,500,3800,10,1,15930310,897,-10.48,0.89,12,0.40,-537.00,6335.00,12140,20240108,-53.62,4975,20241115,13.17,12140,-53.62,20240108,4975,13.17,20241115,12140,-53.62,20240108,4975,13.17,20241115,3.73,N,263600,500,80 억,,108458,N,N,0,N,00,N
20241121,121038,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5650,360,2,6.81,338513700,61262,147.19,5320,5730,5250,6870,3710,5290,5525.67,0.68,0,13050,5450,5370,5210,5130,4970,5410,5170,80,1580,500,3800,10,1,15930310,900,-10.52,0.89,12,0.38,-537.00,6335.00,12140,20240108,-53.46,4975,20241115,13.57,12140,-53.46,20240108,4975,13.57,20241115,12140,-53.46,20240108,4975,13.57,20241115,3.73,N,263600,500,80 억,,108458,N,N,0,N,00,N
20241121,111041,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5650,360,2,6.81,248050620,45287,108.81,5320,5650,5250,6870,3710,5290,5477.30,0.68,0,9349,5450,5370,5210,5130,4970,5410,5170,80,1580,500,3800,10,1,15930310,900,-10.52,0.89,12,0.28,-537.00,6335.00,12140,20240108,-53.46,4975,20241115,13.57,12140,-53.46,20240108,4975,13.57,20241115,12140,-53.46,20240108,4975,13.57,20241115,3.73,N,263600,500,80 억,,108458,N,N,0,N,00,N
20241121,101039,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5450,160,2,3.02,141523810,26188,62.92,5320,5550,5250,6870,3710,5290,5404.15,0.68,0,-139,5450,5370,5210,5130,4970,5410,5170,80,1580,500,3800,10,1,15930310,868,-10.15,0.86,12,0.16,-537.00,6335.00,12140,20240108,-55.11,4975,20241115,9.55,12140,-55.11,20240108,4975,9.55,20241115,12140,-55.11,20240108,4975,9.55,20241115,3.73,N,263600,500,80 억,,108458,N,N,0,N,00,N
20241121,091042,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5250,-40,5,-0.76,38147700,7213,17.33,5320,5330,5250,6870,3710,5290,5288.74,0.68,0,-4546,5450,5370,5210,5130,4970,5410,5170,80,1580,500,3800,10,1,15930310,836,-9.78,0.83,12,0.05,-537.00,6335.00,12140,20240108,-56.75,4975,20241115,5.53,12140,-56.75,20240108,4975,5.53,20241115,12140,-56.75,20240108,4975,5.53,20241115,3.73,N,263600,500,80 억,,108458,N,N,0,N,00,N
20241120,161033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5290,90,2,1.73,215519130,41621,105.27,5200,5290,5050,6760,3640,5200,5178.13,0.64,0,6713,5346,5272,5196,5122,5046,5235,5085,80,1560,500,3740,10,1,15930310,843,-9.85,0.84,12,0.26,-537.00,6335.00,12140,20240108,-56.43,4975,20241115,6.33,12140,-56.43,20240108,4975,6.33,20241115,12140,-56.43,20240108,4975,6.33,20241115,3.73,N,263600,500,80 억,,101732,N,N,0,N,00,N
20241120,151046,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,30,2,0.58,188522170,36458,92.21,5200,5290,5050,6760,3640,5200,5170.94,0.64,0,6075,5346,5272,5196,5122,5046,5235,5085,80,1560,500,3740,10,1,15930310,833,-9.74,0.83,12,0.23,-537.00,6335.00,12140,20240108,-56.92,4975,20241115,5.13,12140,-56.92,20240108,4975,5.13,20241115,12140,-56.92,20240108,4975,5.13,20241115,3.73,N,263600,500,80 억,,101732,N,N,0,N,00,N
20241120,141048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,0,3,0.00,111315030,21680,54.83,5200,5260,5050,6760,3640,5200,5134.46,0.64,0,965,5346,5272,5196,5122,5046,5235,5085,80,1560,500,3740,10,1,15930310,828,-9.68,0.82,12,0.14,-537.00,6335.00,12140,20240108,-57.17,4975,20241115,4.52,12140,-57.17,20240108,4975,4.52,20241115,12140,-57.17,20240108,4975,4.52,20241115,3.73,N,263600,500,80 억,,101732,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 161026 57 100.00 KOSDAQ 일반전기전자 N N N N N 5520 230 2 4.35 414729210 74879 179.91 5320 5730 5250 6870 3710 5290 5538.68 0.68 0 15033 5450 5370 5210 5130 4970 5410 5170 80 1580 500 3800 10 1 15930310 879 -10.28 0.87 12 0.47 -537.00 6335.00 12140 20240108 -54.53 4975 20241115 10.95 12140 -54.53 20240108 4975 10.95 20241115 12140 -54.53 20240108 4975 10.95 20241115 3.73 N 263600 500 80 억 108458 N N 0 N 00 N
3 20241121 151047 57 100.00 KOSDAQ 일반전기전자 N N N N N 5600 310 2 5.86 395883740 71481 171.74 5320 5730 5250 6870 3710 5290 5538.31 0.68 0 15709 5450 5370 5210 5130 4970 5410 5170 80 1580 500 3800 10 1 15930310 892 -10.43 0.88 12 0.45 -537.00 6335.00 12140 20240108 -53.87 4975 20241115 12.56 12140 -53.87 20240108 4975 12.56 20241115 12140 -53.87 20240108 4975 12.56 20241115 3.73 N 263600 500 80 억 108458 N N 0 N 00 N
4 20241121 141044 57 100.00 KOSDAQ 일반전기전자 N N N N N 5610 320 2 6.05 371231920 67084 161.18 5320 5730 5250 6870 3710 5290 5533.84 0.68 0 14420 5450 5370 5210 5130 4970 5410 5170 80 1580 500 3800 10 1 15930310 894 -10.45 0.89 12 0.42 -537.00 6335.00 12140 20240108 -53.79 4975 20241115 12.76 12140 -53.79 20240108 4975 12.76 20241115 12140 -53.79 20240108 4975 12.76 20241115 3.73 N 263600 500 80 억 108458 N N 0 N 00 N
5 20241121 131036 57 100.00 KOSDAQ 일반전기전자 N N N N N 5630 340 2 6.43 349275150 63180 151.80 5320 5730 5250 6870 3710 5290 5528.25 0.68 0 13681 5450 5370 5210 5130 4970 5410 5170 80 1580 500 3800 10 1 15930310 897 -10.48 0.89 12 0.40 -537.00 6335.00 12140 20240108 -53.62 4975 20241115 13.17 12140 -53.62 20240108 4975 13.17 20241115 12140 -53.62 20240108 4975 13.17 20241115 3.73 N 263600 500 80 억 108458 N N 0 N 00 N
6 20241121 121038 57 100.00 KOSDAQ 일반전기전자 N N N N N 5650 360 2 6.81 338513700 61262 147.19 5320 5730 5250 6870 3710 5290 5525.67 0.68 0 13050 5450 5370 5210 5130 4970 5410 5170 80 1580 500 3800 10 1 15930310 900 -10.52 0.89 12 0.38 -537.00 6335.00 12140 20240108 -53.46 4975 20241115 13.57 12140 -53.46 20240108 4975 13.57 20241115 12140 -53.46 20240108 4975 13.57 20241115 3.73 N 263600 500 80 억 108458 N N 0 N 00 N
7 20241121 111041 57 100.00 KOSDAQ 일반전기전자 N N N N N 5650 360 2 6.81 248050620 45287 108.81 5320 5650 5250 6870 3710 5290 5477.30 0.68 0 9349 5450 5370 5210 5130 4970 5410 5170 80 1580 500 3800 10 1 15930310 900 -10.52 0.89 12 0.28 -537.00 6335.00 12140 20240108 -53.46 4975 20241115 13.57 12140 -53.46 20240108 4975 13.57 20241115 12140 -53.46 20240108 4975 13.57 20241115 3.73 N 263600 500 80 억 108458 N N 0 N 00 N
8 20241121 101039 57 100.00 KOSDAQ 일반전기전자 N N N N N 5450 160 2 3.02 141523810 26188 62.92 5320 5550 5250 6870 3710 5290 5404.15 0.68 0 -139 5450 5370 5210 5130 4970 5410 5170 80 1580 500 3800 10 1 15930310 868 -10.15 0.86 12 0.16 -537.00 6335.00 12140 20240108 -55.11 4975 20241115 9.55 12140 -55.11 20240108 4975 9.55 20241115 12140 -55.11 20240108 4975 9.55 20241115 3.73 N 263600 500 80 억 108458 N N 0 N 00 N
9 20241121 091042 57 100.00 KOSDAQ 일반전기전자 N N N N N 5250 -40 5 -0.76 38147700 7213 17.33 5320 5330 5250 6870 3710 5290 5288.74 0.68 0 -4546 5450 5370 5210 5130 4970 5410 5170 80 1580 500 3800 10 1 15930310 836 -9.78 0.83 12 0.05 -537.00 6335.00 12140 20240108 -56.75 4975 20241115 5.53 12140 -56.75 20240108 4975 5.53 20241115 12140 -56.75 20240108 4975 5.53 20241115 3.73 N 263600 500 80 억 108458 N N 0 N 00 N
10 20241120 161033 57 100.00 KOSDAQ 일반전기전자 N N N N N 5290 90 2 1.73 215519130 41621 105.27 5200 5290 5050 6760 3640 5200 5178.13 0.64 0 6713 5346 5272 5196 5122 5046 5235 5085 80 1560 500 3740 10 1 15930310 843 -9.85 0.84 12 0.26 -537.00 6335.00 12140 20240108 -56.43 4975 20241115 6.33 12140 -56.43 20240108 4975 6.33 20241115 12140 -56.43 20240108 4975 6.33 20241115 3.73 N 263600 500 80 억 101732 N N 0 N 00 N
11 20241120 151046 57 100.00 KOSDAQ 일반전기전자 N N N N N 5230 30 2 0.58 188522170 36458 92.21 5200 5290 5050 6760 3640 5200 5170.94 0.64 0 6075 5346 5272 5196 5122 5046 5235 5085 80 1560 500 3740 10 1 15930310 833 -9.74 0.83 12 0.23 -537.00 6335.00 12140 20240108 -56.92 4975 20241115 5.13 12140 -56.92 20240108 4975 5.13 20241115 12140 -56.92 20240108 4975 5.13 20241115 3.73 N 263600 500 80 억 101732 N N 0 N 00 N
12 20241120 141048 57 100.00 KOSDAQ 일반전기전자 N N N N N 5200 0 3 0.00 111315030 21680 54.83 5200 5260 5050 6760 3640 5200 5134.46 0.64 0 965 5346 5272 5196 5122 5046 5235 5085 80 1560 500 3740 10 1 15930310 828 -9.68 0.82 12 0.14 -537.00 6335.00 12140 20240108 -57.17 4975 20241115 4.52 12140 -57.17 20240108 4975 4.52 20241115 12140 -57.17 20240108 4975 4.52 20241115 3.73 N 263600 500 80 억 101732 N N 0 N 00 N