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
311320/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
20241121,161114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6520,-180,5,-2.69,32464700,4946,47.38,6700,6790,6520,8710,4690,6700,6563.84,0.23,0,-611,6786,6742,6656,6612,6526,6765,6635,63,2010,500,4690,10,1,12614560,822,36.84,1.63,12,0.04,177.00,3995.00,14100,20240229,-53.76,5980,20241113,9.03,14100,-53.76,20240229,5980,9.03,20241113,14100,-53.76,20240229,5980,9.03,20241113,1.66,N,311320,500,63 억,,28572,N,N,0,N,00,N
20241121,151135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,-140,5,-2.09,29660290,4516,43.26,6700,6790,6520,8710,4690,6700,6567.82,0.23,0,-562,6786,6742,6656,6612,6526,6765,6635,63,2010,500,4690,10,1,12614560,828,37.06,1.64,12,0.04,177.00,3995.00,14100,20240229,-53.48,5980,20241113,9.70,14100,-53.48,20240229,5980,9.70,20241113,14100,-53.48,20240229,5980,9.70,20241113,1.66,N,311320,500,63 억,,28572,N,N,0,N,00,N
20241121,141133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,-120,5,-1.79,28101080,4279,40.99,6700,6790,6520,8710,4690,6700,6567.21,0.23,0,-545,6786,6742,6656,6612,6526,6765,6635,63,2010,500,4690,10,1,12614560,830,37.18,1.65,12,0.03,177.00,3995.00,14100,20240229,-53.33,5980,20241113,10.03,14100,-53.33,20240229,5980,10.03,20241113,14100,-53.33,20240229,5980,10.03,20241113,1.66,N,311320,500,63 억,,28572,N,N,0,N,00,N
20241121,131125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,-140,5,-2.09,21847550,3323,31.84,6700,6790,6520,8710,4690,6700,6574.65,0.23,0,-517,6786,6742,6656,6612,6526,6765,6635,63,2010,500,4690,10,1,12614560,828,37.06,1.64,12,0.03,177.00,3995.00,14100,20240229,-53.48,5980,20241113,9.70,14100,-53.48,20240229,5980,9.70,20241113,14100,-53.48,20240229,5980,9.70,20241113,1.66,N,311320,500,63 억,,28572,N,N,0,N,00,N
20241121,121126,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,-160,5,-2.39,14174930,2148,20.58,6700,6790,6530,8710,4690,6700,6599.13,0.23,0,-655,6786,6742,6656,6612,6526,6765,6635,63,2010,500,4690,10,1,12614560,825,36.95,1.64,12,0.02,177.00,3995.00,14100,20240229,-53.62,5980,20241113,9.36,14100,-53.62,20240229,5980,9.36,20241113,14100,-53.62,20240229,5980,9.36,20241113,1.66,N,311320,500,63 억,,28572,N,N,0,N,00,N
20241121,111131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,-120,5,-1.79,9039580,1364,13.07,6700,6790,6580,8710,4690,6700,6627.26,0.23,0,-533,6786,6742,6656,6612,6526,6765,6635,63,2010,500,4690,10,1,12614560,830,37.18,1.65,12,0.01,177.00,3995.00,14100,20240229,-53.33,5980,20241113,10.03,14100,-53.33,20240229,5980,10.03,20241113,14100,-53.33,20240229,5980,10.03,20241113,1.66,N,311320,500,63 억,,28572,N,N,0,N,00,N
20241121,101129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,0,3,0.00,2642530,395,3.78,6700,6790,6640,8710,4690,6700,6689.95,0.23,0,-119,6786,6742,6656,6612,6526,6765,6635,63,2010,500,4690,10,1,12614560,845,37.85,1.68,12,0.00,177.00,3995.00,14100,20240229,-52.48,5980,20241113,12.04,14100,-52.48,20240229,5980,12.04,20241113,14100,-52.48,20240229,5980,12.04,20241113,1.66,N,311320,500,63 억,,28572,N,N,0,N,00,N
20241121,091130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6760,60,2,0.90,344510,51,0.49,6700,6790,6700,8710,4690,6700,6755.10,0.23,0,-3,6786,6742,6656,6612,6526,6765,6635,63,2010,500,4690,10,1,12614560,853,38.19,1.69,12,0.00,177.00,3995.00,14100,20240229,-52.06,5980,20241113,13.04,14100,-52.06,20240229,5980,13.04,20241113,14100,-52.06,20240229,5980,13.04,20241113,1.66,N,311320,500,63 억,,28572,N,N,0,N,00,N
20241120,161121,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,0,3,0.00,66151580,9990,120.61,6630,6700,6570,8710,4690,6700,6621.78,0.25,0,-2505,6773,6736,6663,6626,6553,6755,6645,63,2010,500,4690,10,1,12614560,845,37.85,1.68,12,0.08,177.00,3995.00,14100,20240229,-52.48,5980,20241113,12.04,14100,-52.48,20240229,5980,12.04,20241113,14100,-52.48,20240229,5980,12.04,20241113,1.67,N,311320,500,63 억,,31071,N,N,0,N,00,N
20241120,151135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,-70,5,-1.04,51752220,7823,94.45,6630,6690,6570,8710,4690,6700,6615.39,0.25,0,-2124,6773,6736,6663,6626,6553,6755,6645,63,2010,500,4690,10,1,12614560,836,37.46,1.66,12,0.06,177.00,3995.00,14100,20240229,-52.98,5980,20241113,10.87,14100,-52.98,20240229,5980,10.87,20241113,14100,-52.98,20240229,5980,10.87,20241113,1.67,N,311320,500,63 억,,31071,N,N,0,N,00,N
20241120,141137,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6640,-60,5,-0.90,51368530,7765,93.75,6630,6690,6570,8710,4690,6700,6615.39,0.25,0,-2127,6773,6736,6663,6626,6553,6755,6645,63,2010,500,4690,10,1,12614560,838,37.51,1.66,12,0.06,177.00,3995.00,14100,20240229,-52.91,5980,20241113,11.04,14100,-52.91,20240229,5980,11.04,20241113,14100,-52.91,20240229,5980,11.04,20241113,1.67,N,311320,500,63 억,,31071,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 161114 57 100.00 KOSDAQ 일반전기전자 N N N N N 6520 -180 5 -2.69 32464700 4946 47.38 6700 6790 6520 8710 4690 6700 6563.84 0.23 0 -611 6786 6742 6656 6612 6526 6765 6635 63 2010 500 4690 10 1 12614560 822 36.84 1.63 12 0.04 177.00 3995.00 14100 20240229 -53.76 5980 20241113 9.03 14100 -53.76 20240229 5980 9.03 20241113 14100 -53.76 20240229 5980 9.03 20241113 1.66 N 311320 500 63 억 28572 N N 0 N 00 N
3 20241121 151135 57 100.00 KOSDAQ 일반전기전자 N N N N N 6560 -140 5 -2.09 29660290 4516 43.26 6700 6790 6520 8710 4690 6700 6567.82 0.23 0 -562 6786 6742 6656 6612 6526 6765 6635 63 2010 500 4690 10 1 12614560 828 37.06 1.64 12 0.04 177.00 3995.00 14100 20240229 -53.48 5980 20241113 9.70 14100 -53.48 20240229 5980 9.70 20241113 14100 -53.48 20240229 5980 9.70 20241113 1.66 N 311320 500 63 억 28572 N N 0 N 00 N
4 20241121 141133 57 100.00 KOSDAQ 일반전기전자 N N N N N 6580 -120 5 -1.79 28101080 4279 40.99 6700 6790 6520 8710 4690 6700 6567.21 0.23 0 -545 6786 6742 6656 6612 6526 6765 6635 63 2010 500 4690 10 1 12614560 830 37.18 1.65 12 0.03 177.00 3995.00 14100 20240229 -53.33 5980 20241113 10.03 14100 -53.33 20240229 5980 10.03 20241113 14100 -53.33 20240229 5980 10.03 20241113 1.66 N 311320 500 63 억 28572 N N 0 N 00 N
5 20241121 131125 57 100.00 KOSDAQ 일반전기전자 N N N N N 6560 -140 5 -2.09 21847550 3323 31.84 6700 6790 6520 8710 4690 6700 6574.65 0.23 0 -517 6786 6742 6656 6612 6526 6765 6635 63 2010 500 4690 10 1 12614560 828 37.06 1.64 12 0.03 177.00 3995.00 14100 20240229 -53.48 5980 20241113 9.70 14100 -53.48 20240229 5980 9.70 20241113 14100 -53.48 20240229 5980 9.70 20241113 1.66 N 311320 500 63 억 28572 N N 0 N 00 N
6 20241121 121126 57 100.00 KOSDAQ 일반전기전자 N N N N N 6540 -160 5 -2.39 14174930 2148 20.58 6700 6790 6530 8710 4690 6700 6599.13 0.23 0 -655 6786 6742 6656 6612 6526 6765 6635 63 2010 500 4690 10 1 12614560 825 36.95 1.64 12 0.02 177.00 3995.00 14100 20240229 -53.62 5980 20241113 9.36 14100 -53.62 20240229 5980 9.36 20241113 14100 -53.62 20240229 5980 9.36 20241113 1.66 N 311320 500 63 억 28572 N N 0 N 00 N
7 20241121 111131 57 100.00 KOSDAQ 일반전기전자 N N N N N 6580 -120 5 -1.79 9039580 1364 13.07 6700 6790 6580 8710 4690 6700 6627.26 0.23 0 -533 6786 6742 6656 6612 6526 6765 6635 63 2010 500 4690 10 1 12614560 830 37.18 1.65 12 0.01 177.00 3995.00 14100 20240229 -53.33 5980 20241113 10.03 14100 -53.33 20240229 5980 10.03 20241113 14100 -53.33 20240229 5980 10.03 20241113 1.66 N 311320 500 63 억 28572 N N 0 N 00 N
8 20241121 101129 57 100.00 KOSDAQ 일반전기전자 N N N N N 6700 0 3 0.00 2642530 395 3.78 6700 6790 6640 8710 4690 6700 6689.95 0.23 0 -119 6786 6742 6656 6612 6526 6765 6635 63 2010 500 4690 10 1 12614560 845 37.85 1.68 12 0.00 177.00 3995.00 14100 20240229 -52.48 5980 20241113 12.04 14100 -52.48 20240229 5980 12.04 20241113 14100 -52.48 20240229 5980 12.04 20241113 1.66 N 311320 500 63 억 28572 N N 0 N 00 N
9 20241121 091130 57 100.00 KOSDAQ 일반전기전자 N N N N N 6760 60 2 0.90 344510 51 0.49 6700 6790 6700 8710 4690 6700 6755.10 0.23 0 -3 6786 6742 6656 6612 6526 6765 6635 63 2010 500 4690 10 1 12614560 853 38.19 1.69 12 0.00 177.00 3995.00 14100 20240229 -52.06 5980 20241113 13.04 14100 -52.06 20240229 5980 13.04 20241113 14100 -52.06 20240229 5980 13.04 20241113 1.66 N 311320 500 63 억 28572 N N 0 N 00 N
10 20241120 161121 57 100.00 KOSDAQ 일반전기전자 N N N N N 6700 0 3 0.00 66151580 9990 120.61 6630 6700 6570 8710 4690 6700 6621.78 0.25 0 -2505 6773 6736 6663 6626 6553 6755 6645 63 2010 500 4690 10 1 12614560 845 37.85 1.68 12 0.08 177.00 3995.00 14100 20240229 -52.48 5980 20241113 12.04 14100 -52.48 20240229 5980 12.04 20241113 14100 -52.48 20240229 5980 12.04 20241113 1.67 N 311320 500 63 억 31071 N N 0 N 00 N
11 20241120 151135 57 100.00 KOSDAQ 일반전기전자 N N N N N 6630 -70 5 -1.04 51752220 7823 94.45 6630 6690 6570 8710 4690 6700 6615.39 0.25 0 -2124 6773 6736 6663 6626 6553 6755 6645 63 2010 500 4690 10 1 12614560 836 37.46 1.66 12 0.06 177.00 3995.00 14100 20240229 -52.98 5980 20241113 10.87 14100 -52.98 20240229 5980 10.87 20241113 14100 -52.98 20240229 5980 10.87 20241113 1.67 N 311320 500 63 억 31071 N N 0 N 00 N
12 20241120 141137 57 100.00 KOSDAQ 일반전기전자 N N N N N 6640 -60 5 -0.90 51368530 7765 93.75 6630 6690 6570 8710 4690 6700 6615.39 0.25 0 -2127 6773 6736 6663 6626 6553 6755 6645 63 2010 500 4690 10 1 12614560 838 37.51 1.66 12 0.06 177.00 3995.00 14100 20240229 -52.91 5980 20241113 11.04 14100 -52.91 20240229 5980 11.04 20241113 14100 -52.91 20240229 5980 11.04 20241113 1.67 N 311320 500 63 억 31071 N N 0 N 00 N