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
321370/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
20241121,161122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1662,-41,5,-2.41,95103352,57664,132.35,1683,1703,1610,2210,1193,1703,1649.27,0.00,0,1452,1872,1787,1735,1650,1598,1761,1624,132,507,500,1190,1,1,26343745,438,-2.16,3.11,12,0.22,-768.00,534.00,5578,20240125,-70.20,1606,20241115,3.49,5578,-70.20,20240125,1606,3.49,20241115,6400,-74.03,20240125,1606,3.49,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N
20241121,151144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1651,-52,5,-3.05,93163817,56494,129.67,1683,1703,1610,2210,1193,1703,1649.09,0.00,0,1552,1872,1787,1735,1650,1598,1761,1624,132,507,500,1190,1,1,26343745,435,-2.15,3.09,12,0.21,-768.00,534.00,5578,20240125,-70.40,1606,20241115,2.80,5578,-70.40,20240125,1606,2.80,20241115,6400,-74.20,20240125,1606,2.80,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N
20241121,141141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1660,-43,5,-2.52,80487075,48824,112.06,1683,1703,1610,2210,1193,1703,1648.51,0.00,0,1917,1872,1787,1735,1650,1598,1761,1624,132,507,500,1190,1,1,26343745,437,-2.16,3.11,12,0.19,-768.00,534.00,5578,20240125,-70.24,1606,20241115,3.36,5578,-70.24,20240125,1606,3.36,20241115,6400,-74.06,20240125,1606,3.36,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N
20241121,131135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1675,-28,5,-1.64,73246000,44460,102.05,1683,1703,1610,2210,1193,1703,1647.46,0.00,0,2199,1872,1787,1735,1650,1598,1761,1624,132,507,500,1190,1,1,26343745,441,-2.18,3.14,12,0.17,-768.00,534.00,5578,20240125,-69.97,1606,20241115,4.30,5578,-69.97,20240125,1606,4.30,20241115,6400,-73.83,20240125,1606,4.30,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N
20241121,121135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1663,-40,5,-2.35,70367498,42729,98.07,1683,1703,1610,2210,1193,1703,1646.83,0.00,0,1396,1872,1787,1735,1650,1598,1761,1624,132,507,500,1190,1,1,26343745,438,-2.17,3.11,12,0.16,-768.00,534.00,5578,20240125,-70.19,1606,20241115,3.55,5578,-70.19,20240125,1606,3.55,20241115,6400,-74.02,20240125,1606,3.55,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N
20241121,111140,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1666,-37,5,-2.17,63371347,38519,88.41,1683,1703,1610,2210,1193,1703,1645.20,0.00,0,1686,1872,1787,1735,1650,1598,1761,1624,132,507,500,1190,1,1,26343745,439,-2.17,3.12,12,0.15,-768.00,534.00,5578,20240125,-70.13,1606,20241115,3.74,5578,-70.13,20240125,1606,3.74,20241115,6400,-73.97,20240125,1606,3.74,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N
20241121,101138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1649,-54,5,-3.17,16602271,10002,22.96,1683,1703,1610,2210,1193,1703,1659.90,0.00,0,778,1872,1787,1735,1650,1598,1761,1624,132,507,500,1190,1,1,26343745,434,-2.15,3.09,12,0.04,-768.00,534.00,5578,20240125,-70.44,1606,20241115,2.68,5578,-70.44,20240125,1606,2.68,20241115,6400,-74.23,20240125,1606,2.68,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N
20241121,091139,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1691,-12,5,-0.70,6930205,4172,9.58,1683,1703,1610,2210,1193,1703,1661.12,0.00,0,288,1872,1787,1735,1650,1598,1761,1624,132,507,500,1190,1,1,26343745,445,-2.20,3.17,12,0.02,-768.00,534.00,5578,20240125,-69.68,1606,20241115,5.29,5578,-69.68,20240125,1606,5.29,20241115,6400,-73.58,20240125,1606,5.29,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N
20241120,161129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1703,-23,5,-1.33,74818383,43567,79.68,1820,1820,1683,2240,1209,1726,1717.32,0.00,0,-10418,1812,1768,1736,1692,1660,1753,1677,132,514,500,1200,1,1,26343745,449,-2.22,3.19,12,0.17,-768.00,534.00,5578,20240125,-69.47,1606,20241115,6.04,5578,-69.47,20240125,1606,6.04,20241115,6400,-73.39,20240125,1606,6.04,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N
20241120,151144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1700,-26,5,-1.51,72826317,42397,77.54,1820,1820,1683,2240,1209,1726,1717.72,0.00,0,-10127,1812,1768,1736,1692,1660,1753,1677,132,514,500,1200,1,1,26343745,448,-2.21,3.18,12,0.16,-768.00,534.00,5578,20240125,-69.52,1606,20241115,5.85,5578,-69.52,20240125,1606,5.85,20241115,6400,-73.44,20240125,1606,5.85,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N
20241120,141146,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1696,-30,5,-1.74,60651983,35224,64.42,1820,1820,1683,2240,1209,1726,1721.89,0.00,0,-9156,1812,1768,1736,1692,1660,1753,1677,132,514,500,1200,1,1,26343745,447,-2.21,3.18,12,0.13,-768.00,534.00,5578,20240125,-69.59,1606,20241115,5.60,5578,-69.59,20240125,1606,5.60,20241115,6400,-73.50,20240125,1606,5.60,20241115,0.01,N,321370,500,131 억,,0,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 161122 57 100.00 KOSDAQ 일반전기전자 N N N N N 1662 -41 5 -2.41 95103352 57664 132.35 1683 1703 1610 2210 1193 1703 1649.27 0.00 0 1452 1872 1787 1735 1650 1598 1761 1624 132 507 500 1190 1 1 26343745 438 -2.16 3.11 12 0.22 -768.00 534.00 5578 20240125 -70.20 1606 20241115 3.49 5578 -70.20 20240125 1606 3.49 20241115 6400 -74.03 20240125 1606 3.49 20241115 0.01 N 321370 500 131 억 0 N N 0 N 00 N
3 20241121 151144 57 100.00 KOSDAQ 일반전기전자 N N N N N 1651 -52 5 -3.05 93163817 56494 129.67 1683 1703 1610 2210 1193 1703 1649.09 0.00 0 1552 1872 1787 1735 1650 1598 1761 1624 132 507 500 1190 1 1 26343745 435 -2.15 3.09 12 0.21 -768.00 534.00 5578 20240125 -70.40 1606 20241115 2.80 5578 -70.40 20240125 1606 2.80 20241115 6400 -74.20 20240125 1606 2.80 20241115 0.01 N 321370 500 131 억 0 N N 0 N 00 N
4 20241121 141141 57 100.00 KOSDAQ 일반전기전자 N N N N N 1660 -43 5 -2.52 80487075 48824 112.06 1683 1703 1610 2210 1193 1703 1648.51 0.00 0 1917 1872 1787 1735 1650 1598 1761 1624 132 507 500 1190 1 1 26343745 437 -2.16 3.11 12 0.19 -768.00 534.00 5578 20240125 -70.24 1606 20241115 3.36 5578 -70.24 20240125 1606 3.36 20241115 6400 -74.06 20240125 1606 3.36 20241115 0.01 N 321370 500 131 억 0 N N 0 N 00 N
5 20241121 131135 57 100.00 KOSDAQ 일반전기전자 N N N N N 1675 -28 5 -1.64 73246000 44460 102.05 1683 1703 1610 2210 1193 1703 1647.46 0.00 0 2199 1872 1787 1735 1650 1598 1761 1624 132 507 500 1190 1 1 26343745 441 -2.18 3.14 12 0.17 -768.00 534.00 5578 20240125 -69.97 1606 20241115 4.30 5578 -69.97 20240125 1606 4.30 20241115 6400 -73.83 20240125 1606 4.30 20241115 0.01 N 321370 500 131 억 0 N N 0 N 00 N
6 20241121 121135 57 100.00 KOSDAQ 일반전기전자 N N N N N 1663 -40 5 -2.35 70367498 42729 98.07 1683 1703 1610 2210 1193 1703 1646.83 0.00 0 1396 1872 1787 1735 1650 1598 1761 1624 132 507 500 1190 1 1 26343745 438 -2.17 3.11 12 0.16 -768.00 534.00 5578 20240125 -70.19 1606 20241115 3.55 5578 -70.19 20240125 1606 3.55 20241115 6400 -74.02 20240125 1606 3.55 20241115 0.01 N 321370 500 131 억 0 N N 0 N 00 N
7 20241121 111140 57 100.00 KOSDAQ 일반전기전자 N N N N N 1666 -37 5 -2.17 63371347 38519 88.41 1683 1703 1610 2210 1193 1703 1645.20 0.00 0 1686 1872 1787 1735 1650 1598 1761 1624 132 507 500 1190 1 1 26343745 439 -2.17 3.12 12 0.15 -768.00 534.00 5578 20240125 -70.13 1606 20241115 3.74 5578 -70.13 20240125 1606 3.74 20241115 6400 -73.97 20240125 1606 3.74 20241115 0.01 N 321370 500 131 억 0 N N 0 N 00 N
8 20241121 101138 57 100.00 KOSDAQ 일반전기전자 N N N N N 1649 -54 5 -3.17 16602271 10002 22.96 1683 1703 1610 2210 1193 1703 1659.90 0.00 0 778 1872 1787 1735 1650 1598 1761 1624 132 507 500 1190 1 1 26343745 434 -2.15 3.09 12 0.04 -768.00 534.00 5578 20240125 -70.44 1606 20241115 2.68 5578 -70.44 20240125 1606 2.68 20241115 6400 -74.23 20240125 1606 2.68 20241115 0.01 N 321370 500 131 억 0 N N 0 N 00 N
9 20241121 091139 57 100.00 KOSDAQ 일반전기전자 N N N N N 1691 -12 5 -0.70 6930205 4172 9.58 1683 1703 1610 2210 1193 1703 1661.12 0.00 0 288 1872 1787 1735 1650 1598 1761 1624 132 507 500 1190 1 1 26343745 445 -2.20 3.17 12 0.02 -768.00 534.00 5578 20240125 -69.68 1606 20241115 5.29 5578 -69.68 20240125 1606 5.29 20241115 6400 -73.58 20240125 1606 5.29 20241115 0.01 N 321370 500 131 억 0 N N 0 N 00 N
10 20241120 161129 57 100.00 KOSDAQ 일반전기전자 N N N N N 1703 -23 5 -1.33 74818383 43567 79.68 1820 1820 1683 2240 1209 1726 1717.32 0.00 0 -10418 1812 1768 1736 1692 1660 1753 1677 132 514 500 1200 1 1 26343745 449 -2.22 3.19 12 0.17 -768.00 534.00 5578 20240125 -69.47 1606 20241115 6.04 5578 -69.47 20240125 1606 6.04 20241115 6400 -73.39 20240125 1606 6.04 20241115 0.01 N 321370 500 131 억 0 N N 0 N 00 N
11 20241120 151144 57 100.00 KOSDAQ 일반전기전자 N N N N N 1700 -26 5 -1.51 72826317 42397 77.54 1820 1820 1683 2240 1209 1726 1717.72 0.00 0 -10127 1812 1768 1736 1692 1660 1753 1677 132 514 500 1200 1 1 26343745 448 -2.21 3.18 12 0.16 -768.00 534.00 5578 20240125 -69.52 1606 20241115 5.85 5578 -69.52 20240125 1606 5.85 20241115 6400 -73.44 20240125 1606 5.85 20241115 0.01 N 321370 500 131 억 0 N N 0 N 00 N
12 20241120 141146 57 100.00 KOSDAQ 일반전기전자 N N N N N 1696 -30 5 -1.74 60651983 35224 64.42 1820 1820 1683 2240 1209 1726 1721.89 0.00 0 -9156 1812 1768 1736 1692 1660 1753 1677 132 514 500 1200 1 1 26343745 447 -2.21 3.18 12 0.13 -768.00 534.00 5578 20240125 -69.59 1606 20241115 5.60 5578 -69.59 20240125 1606 5.60 20241115 6400 -73.50 20240125 1606 5.60 20241115 0.01 N 321370 500 131 억 0 N N 0 N 00 N