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
288620/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
20241121,161048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8770,-130,5,-1.46,85163500,9662,117.87,8970,8970,8710,11570,6230,8900,8814.32,0.97,0,1501,9333,9116,8973,8756,8613,9045,8685,35,2670,500,6400,10,1,6979316,612,-26.02,0.88,12,0.14,-337.00,9921.00,21100,20240527,-58.44,8430,20241115,4.03,21100,-58.44,20240527,8430,4.03,20241115,21100,-58.44,20240527,8430,4.03,20241115,2.89,N,288620,500,34 억,,68034,N,N,2,N,00,N
20241121,151110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8800,-100,5,-1.12,80813550,9167,111.83,8970,8970,8710,11570,6230,8900,8815.70,0.97,0,1759,9333,9116,8973,8756,8613,9045,8685,35,2670,500,6400,10,1,6979316,614,-26.11,0.89,12,0.13,-337.00,9921.00,21100,20240527,-58.29,8430,20241115,4.39,21100,-58.29,20240527,8430,4.39,20241115,21100,-58.29,20240527,8430,4.39,20241115,2.89,N,288620,500,34 억,,68034,N,N,2,N,00,N
20241121,141106,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8840,-60,5,-0.67,59075240,6694,81.66,8970,8970,8710,11570,6230,8900,8825.10,0.97,0,720,9333,9116,8973,8756,8613,9045,8685,35,2670,500,6400,10,1,6979316,617,-26.23,0.89,12,0.10,-337.00,9921.00,21100,20240527,-58.10,8430,20241115,4.86,21100,-58.10,20240527,8430,4.86,20241115,21100,-58.10,20240527,8430,4.86,20241115,2.89,N,288620,500,34 억,,68034,N,N,2,N,00,N
20241121,131059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8830,-70,5,-0.79,55331320,6270,76.49,8970,8970,8710,11570,6230,8900,8824.77,0.97,0,815,9333,9116,8973,8756,8613,9045,8685,35,2670,500,6400,10,1,6979316,616,-26.20,0.89,12,0.09,-337.00,9921.00,21100,20240527,-58.15,8430,20241115,4.74,21100,-58.15,20240527,8430,4.74,20241115,21100,-58.15,20240527,8430,4.74,20241115,2.89,N,288620,500,34 억,,68034,N,N,2,N,00,N
20241121,121100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8880,-20,5,-0.22,35828880,4060,49.53,8970,8970,8710,11570,6230,8900,8824.85,0.97,0,298,9333,9116,8973,8756,8613,9045,8685,35,2670,500,6400,10,1,6979316,620,-26.35,0.90,12,0.06,-337.00,9921.00,21100,20240527,-57.91,8430,20241115,5.34,21100,-57.91,20240527,8430,5.34,20241115,21100,-57.91,20240527,8430,5.34,20241115,2.89,N,288620,500,34 억,,68034,N,N,2,N,00,N
20241121,111105,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8800,-100,5,-1.12,21689610,2460,30.01,8970,8970,8710,11570,6230,8900,8816.91,0.97,0,-930,9333,9116,8973,8756,8613,9045,8685,35,2670,500,6400,10,1,6979316,614,-26.11,0.89,12,0.04,-337.00,9921.00,21100,20240527,-58.29,8430,20241115,4.39,21100,-58.29,20240527,8430,4.39,20241115,21100,-58.29,20240527,8430,4.39,20241115,2.89,N,288620,500,34 억,,68034,N,N,2,N,00,N
20241121,101102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8830,-70,5,-0.79,15575080,1765,21.53,8970,8970,8710,11570,6230,8900,8824.41,0.97,0,-814,9333,9116,8973,8756,8613,9045,8685,35,2670,500,6400,10,1,6979316,616,-26.20,0.89,12,0.03,-337.00,9921.00,21100,20240527,-58.15,8430,20241115,4.74,21100,-58.15,20240527,8430,4.74,20241115,21100,-58.15,20240527,8430,4.74,20241115,2.89,N,288620,500,34 억,,68034,N,N,2,N,00,N
20241121,091105,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8800,-100,5,-1.12,10669800,1205,14.70,8970,8970,8800,11570,6230,8900,8854.61,0.97,0,-693,9333,9116,8973,8756,8613,9045,8685,35,2670,500,6400,10,1,6979316,614,-26.11,0.89,12,0.02,-337.00,9921.00,21100,20240527,-58.29,8430,20241115,4.39,21100,-58.29,20240527,8430,4.39,20241115,21100,-58.29,20240527,8430,4.39,20241115,2.89,N,288620,500,34 억,,68034,N,N,2,N,00,N
20241120,161055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8900,-130,5,-1.44,73446800,8197,55.66,9030,9190,8830,11730,6330,9030,8960.20,0.99,0,-862,9423,9226,9083,8886,8743,9325,8985,35,2700,500,6500,10,1,6979316,621,-26.41,0.90,12,0.12,-337.00,9921.00,21100,20240527,-57.82,8430,20241115,5.58,21100,-57.82,20240527,8430,5.58,20241115,21100,-57.82,20240527,8430,5.58,20241115,2.85,N,288620,500,34 억,,68899,N,N,2,N,00,N
20241120,151109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8900,-130,5,-1.44,71559930,7985,54.22,9030,9190,8830,11730,6330,9030,8961.79,0.99,0,-804,9423,9226,9083,8886,8743,9325,8985,35,2700,500,6500,10,1,6979316,621,-26.41,0.90,12,0.11,-337.00,9921.00,21100,20240527,-57.82,8430,20241115,5.58,21100,-57.82,20240527,8430,5.58,20241115,21100,-57.82,20240527,8430,5.58,20241115,2.85,N,288620,500,34 억,,68899,N,N,4,N,00,N
20241120,141112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8930,-100,5,-1.11,69510930,7755,52.66,9030,9190,8830,11730,6330,9030,8963.36,0.99,0,-826,9423,9226,9083,8886,8743,9325,8985,35,2700,500,6500,10,1,6979316,623,-26.50,0.90,12,0.11,-337.00,9921.00,21100,20240527,-57.68,8430,20241115,5.93,21100,-57.68,20240527,8430,5.93,20241115,21100,-57.68,20240527,8430,5.93,20241115,2.85,N,288620,500,34 억,,68899,N,N,4,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 161048 57 100.00 KOSDAQ 일반전기전자 N N N N N 8770 -130 5 -1.46 85163500 9662 117.87 8970 8970 8710 11570 6230 8900 8814.32 0.97 0 1501 9333 9116 8973 8756 8613 9045 8685 35 2670 500 6400 10 1 6979316 612 -26.02 0.88 12 0.14 -337.00 9921.00 21100 20240527 -58.44 8430 20241115 4.03 21100 -58.44 20240527 8430 4.03 20241115 21100 -58.44 20240527 8430 4.03 20241115 2.89 N 288620 500 34 억 68034 N N 2 N 00 N
3 20241121 151110 57 100.00 KOSDAQ 일반전기전자 N N N N N 8800 -100 5 -1.12 80813550 9167 111.83 8970 8970 8710 11570 6230 8900 8815.70 0.97 0 1759 9333 9116 8973 8756 8613 9045 8685 35 2670 500 6400 10 1 6979316 614 -26.11 0.89 12 0.13 -337.00 9921.00 21100 20240527 -58.29 8430 20241115 4.39 21100 -58.29 20240527 8430 4.39 20241115 21100 -58.29 20240527 8430 4.39 20241115 2.89 N 288620 500 34 억 68034 N N 2 N 00 N
4 20241121 141106 57 100.00 KOSDAQ 일반전기전자 N N N N N 8840 -60 5 -0.67 59075240 6694 81.66 8970 8970 8710 11570 6230 8900 8825.10 0.97 0 720 9333 9116 8973 8756 8613 9045 8685 35 2670 500 6400 10 1 6979316 617 -26.23 0.89 12 0.10 -337.00 9921.00 21100 20240527 -58.10 8430 20241115 4.86 21100 -58.10 20240527 8430 4.86 20241115 21100 -58.10 20240527 8430 4.86 20241115 2.89 N 288620 500 34 억 68034 N N 2 N 00 N
5 20241121 131059 57 100.00 KOSDAQ 일반전기전자 N N N N N 8830 -70 5 -0.79 55331320 6270 76.49 8970 8970 8710 11570 6230 8900 8824.77 0.97 0 815 9333 9116 8973 8756 8613 9045 8685 35 2670 500 6400 10 1 6979316 616 -26.20 0.89 12 0.09 -337.00 9921.00 21100 20240527 -58.15 8430 20241115 4.74 21100 -58.15 20240527 8430 4.74 20241115 21100 -58.15 20240527 8430 4.74 20241115 2.89 N 288620 500 34 억 68034 N N 2 N 00 N
6 20241121 121100 57 100.00 KOSDAQ 일반전기전자 N N N N N 8880 -20 5 -0.22 35828880 4060 49.53 8970 8970 8710 11570 6230 8900 8824.85 0.97 0 298 9333 9116 8973 8756 8613 9045 8685 35 2670 500 6400 10 1 6979316 620 -26.35 0.90 12 0.06 -337.00 9921.00 21100 20240527 -57.91 8430 20241115 5.34 21100 -57.91 20240527 8430 5.34 20241115 21100 -57.91 20240527 8430 5.34 20241115 2.89 N 288620 500 34 억 68034 N N 2 N 00 N
7 20241121 111105 57 100.00 KOSDAQ 일반전기전자 N N N N N 8800 -100 5 -1.12 21689610 2460 30.01 8970 8970 8710 11570 6230 8900 8816.91 0.97 0 -930 9333 9116 8973 8756 8613 9045 8685 35 2670 500 6400 10 1 6979316 614 -26.11 0.89 12 0.04 -337.00 9921.00 21100 20240527 -58.29 8430 20241115 4.39 21100 -58.29 20240527 8430 4.39 20241115 21100 -58.29 20240527 8430 4.39 20241115 2.89 N 288620 500 34 억 68034 N N 2 N 00 N
8 20241121 101102 57 100.00 KOSDAQ 일반전기전자 N N N N N 8830 -70 5 -0.79 15575080 1765 21.53 8970 8970 8710 11570 6230 8900 8824.41 0.97 0 -814 9333 9116 8973 8756 8613 9045 8685 35 2670 500 6400 10 1 6979316 616 -26.20 0.89 12 0.03 -337.00 9921.00 21100 20240527 -58.15 8430 20241115 4.74 21100 -58.15 20240527 8430 4.74 20241115 21100 -58.15 20240527 8430 4.74 20241115 2.89 N 288620 500 34 억 68034 N N 2 N 00 N
9 20241121 091105 57 100.00 KOSDAQ 일반전기전자 N N N N N 8800 -100 5 -1.12 10669800 1205 14.70 8970 8970 8800 11570 6230 8900 8854.61 0.97 0 -693 9333 9116 8973 8756 8613 9045 8685 35 2670 500 6400 10 1 6979316 614 -26.11 0.89 12 0.02 -337.00 9921.00 21100 20240527 -58.29 8430 20241115 4.39 21100 -58.29 20240527 8430 4.39 20241115 21100 -58.29 20240527 8430 4.39 20241115 2.89 N 288620 500 34 억 68034 N N 2 N 00 N
10 20241120 161055 57 100.00 KOSDAQ 일반전기전자 N N N N N 8900 -130 5 -1.44 73446800 8197 55.66 9030 9190 8830 11730 6330 9030 8960.20 0.99 0 -862 9423 9226 9083 8886 8743 9325 8985 35 2700 500 6500 10 1 6979316 621 -26.41 0.90 12 0.12 -337.00 9921.00 21100 20240527 -57.82 8430 20241115 5.58 21100 -57.82 20240527 8430 5.58 20241115 21100 -57.82 20240527 8430 5.58 20241115 2.85 N 288620 500 34 억 68899 N N 2 N 00 N
11 20241120 151109 57 100.00 KOSDAQ 일반전기전자 N N N N N 8900 -130 5 -1.44 71559930 7985 54.22 9030 9190 8830 11730 6330 9030 8961.79 0.99 0 -804 9423 9226 9083 8886 8743 9325 8985 35 2700 500 6500 10 1 6979316 621 -26.41 0.90 12 0.11 -337.00 9921.00 21100 20240527 -57.82 8430 20241115 5.58 21100 -57.82 20240527 8430 5.58 20241115 21100 -57.82 20240527 8430 5.58 20241115 2.85 N 288620 500 34 억 68899 N N 4 N 00 N
12 20241120 141112 57 100.00 KOSDAQ 일반전기전자 N N N N N 8930 -100 5 -1.11 69510930 7755 52.66 9030 9190 8830 11730 6330 9030 8963.36 0.99 0 -826 9423 9226 9083 8886 8743 9325 8985 35 2700 500 6500 10 1 6979316 623 -26.50 0.90 12 0.11 -337.00 9921.00 21100 20240527 -57.68 8430 20241115 5.93 21100 -57.68 20240527 8430 5.93 20241115 21100 -57.68 20240527 8430 5.93 20241115 2.85 N 288620 500 34 억 68899 N N 4 N 00 N