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
368600/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
20241121,161159,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3095,65,2,2.15,224731245,72233,259.37,3000,3210,3000,3935,2125,3030,3111.20,0.30,0,10761,3150,3090,3060,3000,2970,3075,2985,88,905,500,2120,5,1,17538346,543,-4.96,0.95,12,0.41,-624.00,3253.00,6900,20240514,-55.14,2930,20241115,5.63,6900,-55.14,20240514,2930,5.63,20241115,6900,-55.14,20240514,2930,5.63,20241115,0.84,N,368600,500,87 억,,53090,N,N,0,N,00,N
20241121,151221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,85,2,2.81,218700220,70285,252.38,3000,3210,3000,3935,2125,3030,3111.62,0.30,0,11399,3150,3090,3060,3000,2970,3075,2985,88,905,500,2120,5,1,17538346,546,-4.99,0.96,12,0.40,-624.00,3253.00,6900,20240514,-54.86,2930,20241115,6.31,6900,-54.86,20240514,2930,6.31,20241115,6900,-54.86,20240514,2930,6.31,20241115,0.84,N,368600,500,87 억,,53090,N,N,0,N,00,N
20241121,141220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,90,2,2.97,217713890,69967,251.24,3000,3210,3000,3935,2125,3030,3111.67,0.30,0,11429,3150,3090,3060,3000,2970,3075,2985,88,905,500,2120,5,1,17538346,547,-5.00,0.96,12,0.40,-624.00,3253.00,6900,20240514,-54.78,2930,20241115,6.48,6900,-54.78,20240514,2930,6.48,20241115,6900,-54.78,20240514,2930,6.48,20241115,0.84,N,368600,500,87 억,,53090,N,N,0,N,00,N
20241121,131212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3145,115,2,3.80,211110490,67846,243.62,3000,3210,3000,3935,2125,3030,3111.61,0.30,0,9993,3150,3090,3060,3000,2970,3075,2985,88,905,500,2120,5,1,17538346,552,-5.04,0.97,12,0.39,-624.00,3253.00,6900,20240514,-54.42,2930,20241115,7.34,6900,-54.42,20240514,2930,7.34,20241115,6900,-54.42,20240514,2930,7.34,20241115,0.84,N,368600,500,87 억,,53090,N,N,0,N,00,N
20241121,121213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,90,2,2.97,169661850,54734,196.54,3000,3180,3000,3935,2125,3030,3099.75,0.30,0,9151,3150,3090,3060,3000,2970,3075,2985,88,905,500,2120,5,1,17538346,547,-5.00,0.96,12,0.31,-624.00,3253.00,6900,20240514,-54.78,2930,20241115,6.48,6900,-54.78,20240514,2930,6.48,20241115,6900,-54.78,20240514,2930,6.48,20241115,0.84,N,368600,500,87 억,,53090,N,N,0,N,00,N
20241121,111218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,110,2,3.63,128274990,41575,149.29,3000,3180,3000,3935,2125,3030,3085.39,0.30,0,9121,3150,3090,3060,3000,2970,3075,2985,88,905,500,2120,5,1,17538346,551,-5.03,0.97,12,0.24,-624.00,3253.00,6900,20240514,-54.49,2930,20241115,7.17,6900,-54.49,20240514,2930,7.17,20241115,6900,-54.49,20240514,2930,7.17,20241115,0.84,N,368600,500,87 억,,53090,N,N,0,N,00,N
20241121,101216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,20,2,0.66,30428655,10083,36.21,3000,3050,3000,3935,2125,3030,3017.82,0.30,0,3590,3150,3090,3060,3000,2970,3075,2985,88,905,500,2120,5,1,17538346,535,-4.89,0.94,12,0.06,-624.00,3253.00,6900,20240514,-55.80,2930,20241115,4.10,6900,-55.80,20240514,2930,4.10,20241115,6900,-55.80,20240514,2930,4.10,20241115,0.84,N,368600,500,87 억,,53090,N,N,0,N,00,N
20241121,091218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,0,3,0.00,8696340,2898,10.41,3000,3030,3000,3935,2125,3030,3000.81,0.30,0,836,3150,3090,3060,3000,2970,3075,2985,88,905,500,2120,5,1,17538346,531,-4.86,0.93,12,0.02,-624.00,3253.00,6900,20240514,-56.09,2930,20241115,3.41,6900,-56.09,20240514,2930,3.41,20241115,6900,-56.09,20240514,2930,3.41,20241115,0.84,N,368600,500,87 억,,53090,N,N,0,N,00,N
20241120,161205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,-110,5,-3.50,84592915,27566,45.05,3095,3120,3030,4080,2200,3140,3068.86,0.35,0,-9043,3236,3187,3111,3062,2986,3212,3087,88,940,500,2190,5,1,17538346,531,-4.86,0.93,12,0.16,-624.00,3253.00,6900,20240514,-56.09,2930,20241115,3.41,6900,-56.09,20240514,2930,3.41,20241115,6900,-56.09,20240514,2930,3.41,20241115,0.84,N,368600,500,87 억,,62110,N,N,0,N,00,N
20241120,151221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,-40,5,-1.27,74571810,24260,39.65,3095,3120,3035,4080,2200,3140,3073.86,0.35,0,-7410,3236,3187,3111,3062,2986,3212,3087,88,940,500,2190,5,1,17538346,544,-4.97,0.95,12,0.14,-624.00,3253.00,6900,20240514,-55.07,2930,20241115,5.80,6900,-55.07,20240514,2930,5.80,20241115,6900,-55.07,20240514,2930,5.80,20241115,0.84,N,368600,500,87 억,,62110,N,N,0,N,00,N
20241120,141224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,-80,5,-2.55,32210325,10464,17.10,3095,3120,3050,4080,2200,3140,3078.20,0.35,0,-2134,3236,3187,3111,3062,2986,3212,3087,88,940,500,2190,5,1,17538346,537,-4.90,0.94,12,0.06,-624.00,3253.00,6900,20240514,-55.65,2930,20241115,4.44,6900,-55.65,20240514,2930,4.44,20241115,6900,-55.65,20240514,2930,4.44,20241115,0.84,N,368600,500,87 억,,62110,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 161159 57 100.00 KOSDAQ 일반전기전자 N N N N N 3095 65 2 2.15 224731245 72233 259.37 3000 3210 3000 3935 2125 3030 3111.20 0.30 0 10761 3150 3090 3060 3000 2970 3075 2985 88 905 500 2120 5 1 17538346 543 -4.96 0.95 12 0.41 -624.00 3253.00 6900 20240514 -55.14 2930 20241115 5.63 6900 -55.14 20240514 2930 5.63 20241115 6900 -55.14 20240514 2930 5.63 20241115 0.84 N 368600 500 87 억 53090 N N 0 N 00 N
3 20241121 151221 57 100.00 KOSDAQ 일반전기전자 N N N N N 3115 85 2 2.81 218700220 70285 252.38 3000 3210 3000 3935 2125 3030 3111.62 0.30 0 11399 3150 3090 3060 3000 2970 3075 2985 88 905 500 2120 5 1 17538346 546 -4.99 0.96 12 0.40 -624.00 3253.00 6900 20240514 -54.86 2930 20241115 6.31 6900 -54.86 20240514 2930 6.31 20241115 6900 -54.86 20240514 2930 6.31 20241115 0.84 N 368600 500 87 억 53090 N N 0 N 00 N
4 20241121 141220 57 100.00 KOSDAQ 일반전기전자 N N N N N 3120 90 2 2.97 217713890 69967 251.24 3000 3210 3000 3935 2125 3030 3111.67 0.30 0 11429 3150 3090 3060 3000 2970 3075 2985 88 905 500 2120 5 1 17538346 547 -5.00 0.96 12 0.40 -624.00 3253.00 6900 20240514 -54.78 2930 20241115 6.48 6900 -54.78 20240514 2930 6.48 20241115 6900 -54.78 20240514 2930 6.48 20241115 0.84 N 368600 500 87 억 53090 N N 0 N 00 N
5 20241121 131212 57 100.00 KOSDAQ 일반전기전자 N N N N N 3145 115 2 3.80 211110490 67846 243.62 3000 3210 3000 3935 2125 3030 3111.61 0.30 0 9993 3150 3090 3060 3000 2970 3075 2985 88 905 500 2120 5 1 17538346 552 -5.04 0.97 12 0.39 -624.00 3253.00 6900 20240514 -54.42 2930 20241115 7.34 6900 -54.42 20240514 2930 7.34 20241115 6900 -54.42 20240514 2930 7.34 20241115 0.84 N 368600 500 87 억 53090 N N 0 N 00 N
6 20241121 121213 57 100.00 KOSDAQ 일반전기전자 N N N N N 3120 90 2 2.97 169661850 54734 196.54 3000 3180 3000 3935 2125 3030 3099.75 0.30 0 9151 3150 3090 3060 3000 2970 3075 2985 88 905 500 2120 5 1 17538346 547 -5.00 0.96 12 0.31 -624.00 3253.00 6900 20240514 -54.78 2930 20241115 6.48 6900 -54.78 20240514 2930 6.48 20241115 6900 -54.78 20240514 2930 6.48 20241115 0.84 N 368600 500 87 억 53090 N N 0 N 00 N
7 20241121 111218 57 100.00 KOSDAQ 일반전기전자 N N N N N 3140 110 2 3.63 128274990 41575 149.29 3000 3180 3000 3935 2125 3030 3085.39 0.30 0 9121 3150 3090 3060 3000 2970 3075 2985 88 905 500 2120 5 1 17538346 551 -5.03 0.97 12 0.24 -624.00 3253.00 6900 20240514 -54.49 2930 20241115 7.17 6900 -54.49 20240514 2930 7.17 20241115 6900 -54.49 20240514 2930 7.17 20241115 0.84 N 368600 500 87 억 53090 N N 0 N 00 N
8 20241121 101216 57 100.00 KOSDAQ 일반전기전자 N N N N N 3050 20 2 0.66 30428655 10083 36.21 3000 3050 3000 3935 2125 3030 3017.82 0.30 0 3590 3150 3090 3060 3000 2970 3075 2985 88 905 500 2120 5 1 17538346 535 -4.89 0.94 12 0.06 -624.00 3253.00 6900 20240514 -55.80 2930 20241115 4.10 6900 -55.80 20240514 2930 4.10 20241115 6900 -55.80 20240514 2930 4.10 20241115 0.84 N 368600 500 87 억 53090 N N 0 N 00 N
9 20241121 091218 57 100.00 KOSDAQ 일반전기전자 N N N N N 3030 0 3 0.00 8696340 2898 10.41 3000 3030 3000 3935 2125 3030 3000.81 0.30 0 836 3150 3090 3060 3000 2970 3075 2985 88 905 500 2120 5 1 17538346 531 -4.86 0.93 12 0.02 -624.00 3253.00 6900 20240514 -56.09 2930 20241115 3.41 6900 -56.09 20240514 2930 3.41 20241115 6900 -56.09 20240514 2930 3.41 20241115 0.84 N 368600 500 87 억 53090 N N 0 N 00 N
10 20241120 161205 57 100.00 KOSDAQ 일반전기전자 N N N N N 3030 -110 5 -3.50 84592915 27566 45.05 3095 3120 3030 4080 2200 3140 3068.86 0.35 0 -9043 3236 3187 3111 3062 2986 3212 3087 88 940 500 2190 5 1 17538346 531 -4.86 0.93 12 0.16 -624.00 3253.00 6900 20240514 -56.09 2930 20241115 3.41 6900 -56.09 20240514 2930 3.41 20241115 6900 -56.09 20240514 2930 3.41 20241115 0.84 N 368600 500 87 억 62110 N N 0 N 00 N
11 20241120 151221 57 100.00 KOSDAQ 일반전기전자 N N N N N 3100 -40 5 -1.27 74571810 24260 39.65 3095 3120 3035 4080 2200 3140 3073.86 0.35 0 -7410 3236 3187 3111 3062 2986 3212 3087 88 940 500 2190 5 1 17538346 544 -4.97 0.95 12 0.14 -624.00 3253.00 6900 20240514 -55.07 2930 20241115 5.80 6900 -55.07 20240514 2930 5.80 20241115 6900 -55.07 20240514 2930 5.80 20241115 0.84 N 368600 500 87 억 62110 N N 0 N 00 N
12 20241120 141224 57 100.00 KOSDAQ 일반전기전자 N N N N N 3060 -80 5 -2.55 32210325 10464 17.10 3095 3120 3050 4080 2200 3140 3078.20 0.35 0 -2134 3236 3187 3111 3062 2986 3212 3087 88 940 500 2190 5 1 17538346 537 -4.90 0.94 12 0.06 -624.00 3253.00 6900 20240514 -55.65 2930 20241115 4.44 6900 -55.65 20240514 2930 4.44 20241115 6900 -55.65 20240514 2930 4.44 20241115 0.84 N 368600 500 87 억 62110 N N 0 N 00 N