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
263810/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
20241121,161028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,0,3,0.00,84031370,28517,123.09,2945,2985,2915,3865,2085,2975,2946.71,0.25,0,211,3051,3012,2971,2932,2891,2992,2912,71,890,500,1840,5,1,14244718,424,18.95,0.98,12,0.20,157.00,3048.00,6140,20240124,-51.55,2775,20241115,7.21,6140,-51.55,20240124,2775,7.21,20241115,6140,-51.55,20240124,2775,7.21,20241115,3.75,N,263810,500,71 억,,35265,N,N,0,N,00,N
20241121,151049,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2925,-50,5,-1.68,52099665,17712,76.45,2945,2985,2925,3865,2085,2975,2941.49,0.25,0,371,3051,3012,2971,2932,2891,2992,2912,71,890,500,1840,5,1,14244718,417,18.63,0.96,12,0.12,157.00,3048.00,6140,20240124,-52.36,2775,20241115,5.41,6140,-52.36,20240124,2775,5.41,20241115,6140,-52.36,20240124,2775,5.41,20241115,3.75,N,263810,500,71 억,,35265,N,N,0,N,00,N
20241121,141046,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,0,3,0.00,21902480,7417,32.01,2945,2985,2930,3865,2085,2975,2953.01,0.25,0,-259,3051,3012,2971,2932,2891,2992,2912,71,890,500,1840,5,1,14244718,424,18.95,0.98,12,0.05,157.00,3048.00,6140,20240124,-51.55,2775,20241115,7.21,6140,-51.55,20240124,2775,7.21,20241115,6140,-51.55,20240124,2775,7.21,20241115,3.75,N,263810,500,71 억,,35265,N,N,0,N,00,N
20241121,131039,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-5,5,-0.17,21220025,7187,31.02,2945,2985,2930,3865,2085,2975,2952.56,0.25,0,-249,3051,3012,2971,2932,2891,2992,2912,71,890,500,1840,5,1,14244718,423,18.92,0.97,12,0.05,157.00,3048.00,6140,20240124,-51.63,2775,20241115,7.03,6140,-51.63,20240124,2775,7.03,20241115,6140,-51.63,20240124,2775,7.03,20241115,3.75,N,263810,500,71 억,,35265,N,N,0,N,00,N
20241121,121040,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,0,3,0.00,17127195,5801,25.04,2945,2985,2930,3865,2085,2975,2952.46,0.25,0,-247,3051,3012,2971,2932,2891,2992,2912,71,890,500,1840,5,1,14244718,424,18.95,0.98,12,0.04,157.00,3048.00,6140,20240124,-51.55,2775,20241115,7.21,6140,-51.55,20240124,2775,7.21,20241115,6140,-51.55,20240124,2775,7.21,20241115,3.75,N,263810,500,71 억,,35265,N,N,0,N,00,N
20241121,111043,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2955,-20,5,-0.67,15367690,5208,22.48,2945,2985,2930,3865,2085,2975,2950.79,0.25,0,-197,3051,3012,2971,2932,2891,2992,2912,71,890,500,1840,5,1,14244718,421,18.82,0.97,12,0.04,157.00,3048.00,6140,20240124,-51.87,2775,20241115,6.49,6140,-51.87,20240124,2775,6.49,20241115,6140,-51.87,20240124,2775,6.49,20241115,3.75,N,263810,500,71 억,,35265,N,N,0,N,00,N
20241121,101042,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,10,2,0.34,14209920,4817,20.79,2945,2985,2930,3865,2085,2975,2949.95,0.25,0,-189,3051,3012,2971,2932,2891,2992,2912,71,890,500,1840,5,1,14244718,425,19.01,0.98,12,0.03,157.00,3048.00,6140,20240124,-51.38,2775,20241115,7.57,6140,-51.38,20240124,2775,7.57,20241115,6140,-51.38,20240124,2775,7.57,20241115,3.75,N,263810,500,71 억,,35265,N,N,0,N,00,N
20241121,091044,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-5,5,-0.17,4018460,1369,5.91,2945,2975,2930,3865,2085,2975,2935.33,0.25,0,280,3051,3012,2971,2932,2891,2992,2912,71,890,500,1840,5,1,14244718,423,18.92,0.97,12,0.01,157.00,3048.00,6140,20240124,-51.63,2775,20241115,7.03,6140,-51.63,20240124,2775,7.03,20241115,6140,-51.63,20240124,2775,7.03,20241115,3.75,N,263810,500,71 억,,35265,N,N,0,N,00,N
20241120,161035,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,-20,5,-0.67,68406910,23153,113.39,2995,3010,2930,3890,2100,2995,2954.55,0.26,0,-1502,3068,3031,2978,2941,2888,3050,2960,71,895,500,1850,5,1,14244718,424,18.95,0.98,12,0.16,157.00,3048.00,6140,20240124,-51.55,2775,20241115,7.21,6140,-51.55,20240124,2775,7.21,20241115,6140,-51.55,20240124,2775,7.21,20241115,3.76,N,263810,500,71 억,,36737,N,N,0,N,00,N
20241120,151048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,-35,5,-1.17,41665930,14128,69.19,2995,3010,2930,3890,2100,2995,2949.17,0.26,0,-686,3068,3031,2978,2941,2888,3050,2960,71,895,500,1850,5,1,14244718,422,18.85,0.97,12,0.10,157.00,3048.00,6140,20240124,-51.79,2775,20241115,6.67,6140,-51.79,20240124,2775,6.67,20241115,6140,-51.79,20240124,2775,6.67,20241115,3.76,N,263810,500,71 억,,36737,N,N,0,N,00,N
20241120,141050,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2955,-40,5,-1.34,30099195,10207,49.99,2995,3010,2930,3890,2100,2995,2948.88,0.26,0,-686,3068,3031,2978,2941,2888,3050,2960,71,895,500,1850,5,1,14244718,421,18.82,0.97,12,0.07,157.00,3048.00,6140,20240124,-51.87,2775,20241115,6.49,6140,-51.87,20240124,2775,6.49,20241115,6140,-51.87,20240124,2775,6.49,20241115,3.76,N,263810,500,71 억,,36737,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 161028 57 100.00 KOSDAQ 일반전기전자 N N N N N 2975 0 3 0.00 84031370 28517 123.09 2945 2985 2915 3865 2085 2975 2946.71 0.25 0 211 3051 3012 2971 2932 2891 2992 2912 71 890 500 1840 5 1 14244718 424 18.95 0.98 12 0.20 157.00 3048.00 6140 20240124 -51.55 2775 20241115 7.21 6140 -51.55 20240124 2775 7.21 20241115 6140 -51.55 20240124 2775 7.21 20241115 3.75 N 263810 500 71 억 35265 N N 0 N 00 N
3 20241121 151049 57 100.00 KOSDAQ 일반전기전자 N N N N N 2925 -50 5 -1.68 52099665 17712 76.45 2945 2985 2925 3865 2085 2975 2941.49 0.25 0 371 3051 3012 2971 2932 2891 2992 2912 71 890 500 1840 5 1 14244718 417 18.63 0.96 12 0.12 157.00 3048.00 6140 20240124 -52.36 2775 20241115 5.41 6140 -52.36 20240124 2775 5.41 20241115 6140 -52.36 20240124 2775 5.41 20241115 3.75 N 263810 500 71 억 35265 N N 0 N 00 N
4 20241121 141046 57 100.00 KOSDAQ 일반전기전자 N N N N N 2975 0 3 0.00 21902480 7417 32.01 2945 2985 2930 3865 2085 2975 2953.01 0.25 0 -259 3051 3012 2971 2932 2891 2992 2912 71 890 500 1840 5 1 14244718 424 18.95 0.98 12 0.05 157.00 3048.00 6140 20240124 -51.55 2775 20241115 7.21 6140 -51.55 20240124 2775 7.21 20241115 6140 -51.55 20240124 2775 7.21 20241115 3.75 N 263810 500 71 억 35265 N N 0 N 00 N
5 20241121 131039 57 100.00 KOSDAQ 일반전기전자 N N N N N 2970 -5 5 -0.17 21220025 7187 31.02 2945 2985 2930 3865 2085 2975 2952.56 0.25 0 -249 3051 3012 2971 2932 2891 2992 2912 71 890 500 1840 5 1 14244718 423 18.92 0.97 12 0.05 157.00 3048.00 6140 20240124 -51.63 2775 20241115 7.03 6140 -51.63 20240124 2775 7.03 20241115 6140 -51.63 20240124 2775 7.03 20241115 3.75 N 263810 500 71 억 35265 N N 0 N 00 N
6 20241121 121040 57 100.00 KOSDAQ 일반전기전자 N N N N N 2975 0 3 0.00 17127195 5801 25.04 2945 2985 2930 3865 2085 2975 2952.46 0.25 0 -247 3051 3012 2971 2932 2891 2992 2912 71 890 500 1840 5 1 14244718 424 18.95 0.98 12 0.04 157.00 3048.00 6140 20240124 -51.55 2775 20241115 7.21 6140 -51.55 20240124 2775 7.21 20241115 6140 -51.55 20240124 2775 7.21 20241115 3.75 N 263810 500 71 억 35265 N N 0 N 00 N
7 20241121 111043 57 100.00 KOSDAQ 일반전기전자 N N N N N 2955 -20 5 -0.67 15367690 5208 22.48 2945 2985 2930 3865 2085 2975 2950.79 0.25 0 -197 3051 3012 2971 2932 2891 2992 2912 71 890 500 1840 5 1 14244718 421 18.82 0.97 12 0.04 157.00 3048.00 6140 20240124 -51.87 2775 20241115 6.49 6140 -51.87 20240124 2775 6.49 20241115 6140 -51.87 20240124 2775 6.49 20241115 3.75 N 263810 500 71 억 35265 N N 0 N 00 N
8 20241121 101042 57 100.00 KOSDAQ 일반전기전자 N N N N N 2985 10 2 0.34 14209920 4817 20.79 2945 2985 2930 3865 2085 2975 2949.95 0.25 0 -189 3051 3012 2971 2932 2891 2992 2912 71 890 500 1840 5 1 14244718 425 19.01 0.98 12 0.03 157.00 3048.00 6140 20240124 -51.38 2775 20241115 7.57 6140 -51.38 20240124 2775 7.57 20241115 6140 -51.38 20240124 2775 7.57 20241115 3.75 N 263810 500 71 억 35265 N N 0 N 00 N
9 20241121 091044 57 100.00 KOSDAQ 일반전기전자 N N N N N 2970 -5 5 -0.17 4018460 1369 5.91 2945 2975 2930 3865 2085 2975 2935.33 0.25 0 280 3051 3012 2971 2932 2891 2992 2912 71 890 500 1840 5 1 14244718 423 18.92 0.97 12 0.01 157.00 3048.00 6140 20240124 -51.63 2775 20241115 7.03 6140 -51.63 20240124 2775 7.03 20241115 6140 -51.63 20240124 2775 7.03 20241115 3.75 N 263810 500 71 억 35265 N N 0 N 00 N
10 20241120 161035 57 100.00 KOSDAQ 일반전기전자 N N N N N 2975 -20 5 -0.67 68406910 23153 113.39 2995 3010 2930 3890 2100 2995 2954.55 0.26 0 -1502 3068 3031 2978 2941 2888 3050 2960 71 895 500 1850 5 1 14244718 424 18.95 0.98 12 0.16 157.00 3048.00 6140 20240124 -51.55 2775 20241115 7.21 6140 -51.55 20240124 2775 7.21 20241115 6140 -51.55 20240124 2775 7.21 20241115 3.76 N 263810 500 71 억 36737 N N 0 N 00 N
11 20241120 151048 57 100.00 KOSDAQ 일반전기전자 N N N N N 2960 -35 5 -1.17 41665930 14128 69.19 2995 3010 2930 3890 2100 2995 2949.17 0.26 0 -686 3068 3031 2978 2941 2888 3050 2960 71 895 500 1850 5 1 14244718 422 18.85 0.97 12 0.10 157.00 3048.00 6140 20240124 -51.79 2775 20241115 6.67 6140 -51.79 20240124 2775 6.67 20241115 6140 -51.79 20240124 2775 6.67 20241115 3.76 N 263810 500 71 억 36737 N N 0 N 00 N
12 20241120 141050 57 100.00 KOSDAQ 일반전기전자 N N N N N 2955 -40 5 -1.34 30099195 10207 49.99 2995 3010 2930 3890 2100 2995 2948.88 0.26 0 -686 3068 3031 2978 2941 2888 3050 2960 71 895 500 1850 5 1 14244718 421 18.82 0.97 12 0.07 157.00 3048.00 6140 20240124 -51.87 2775 20241115 6.49 6140 -51.87 20240124 2775 6.49 20241115 6140 -51.87 20240124 2775 6.49 20241115 3.76 N 263810 500 71 억 36737 N N 0 N 00 N