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
464500/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
20241121,161313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3400,-65,5,-1.88,406929620,116940,48.17,3445,3590,3400,4500,2430,3465,3480.62,0.77,0,81,3745,3605,3530,3390,3315,3567,3352,68,1035,500,2420,5,1,13653263,464,-8.15,2.50,12,0.86,-417.00,1360.00,18370,20240923,-81.49,3320,20241115,2.41,18370,-81.49,20240923,3320,2.41,20241115,18370,-81.49,20240923,3320,2.41,20241115,0.45,N,464500,500,68 억,,105408,N,N,0,N,00,N
20241121,151337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3450,-15,5,-0.43,362592345,103929,42.81,3445,3590,3425,4500,2430,3465,3488.85,0.77,0,-2072,3745,3605,3530,3390,3315,3567,3352,68,1035,500,2420,5,1,13653263,471,-8.27,2.54,12,0.76,-417.00,1360.00,18370,20240923,-81.22,3320,20241115,3.92,18370,-81.22,20240923,3320,3.92,20241115,18370,-81.22,20240923,3320,3.92,20241115,0.45,N,464500,500,68 억,,105408,N,N,0,N,00,N
20241121,141333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3475,10,2,0.29,277945465,79401,32.71,3445,3590,3425,4500,2430,3465,3500.53,0.77,0,-5660,3745,3605,3530,3390,3315,3567,3352,68,1035,500,2420,5,1,13653263,474,-8.33,2.56,12,0.58,-417.00,1360.00,18370,20240923,-81.08,3320,20241115,4.67,18370,-81.08,20240923,3320,4.67,20241115,18370,-81.08,20240923,3320,4.67,20241115,0.45,N,464500,500,68 억,,105408,N,N,0,N,00,N
20241121,131325,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3510,45,2,1.30,235447190,67190,27.68,3445,3590,3425,4500,2430,3465,3504.20,0.77,0,-9793,3745,3605,3530,3390,3315,3567,3352,68,1035,500,2420,5,1,13653263,479,-8.42,2.58,12,0.49,-417.00,1360.00,18370,20240923,-80.89,3320,20241115,5.72,18370,-80.89,20240923,3320,5.72,20241115,18370,-80.89,20240923,3320,5.72,20241115,0.45,N,464500,500,68 억,,105408,N,N,0,N,00,N
20241121,121328,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3530,65,2,1.88,191813210,54796,22.57,3445,3590,3425,4500,2430,3465,3500.50,0.77,0,-7146,3745,3605,3530,3390,3315,3567,3352,68,1035,500,2420,5,1,13653263,482,-8.47,2.60,12,0.40,-417.00,1360.00,18370,20240923,-80.78,3320,20241115,6.33,18370,-80.78,20240923,3320,6.33,20241115,18370,-80.78,20240923,3320,6.33,20241115,0.45,N,464500,500,68 억,,105408,N,N,0,N,00,N
20241121,111332,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3520,55,2,1.59,166405520,47606,19.61,3445,3590,3425,4500,2430,3465,3495.47,0.77,0,-4837,3745,3605,3530,3390,3315,3567,3352,68,1035,500,2420,5,1,13653263,481,-8.44,2.59,12,0.35,-417.00,1360.00,18370,20240923,-80.84,3320,20241115,6.02,18370,-80.84,20240923,3320,6.02,20241115,18370,-80.84,20240923,3320,6.02,20241115,0.45,N,464500,500,68 억,,105408,N,N,0,N,00,N
20241121,101331,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3535,70,2,2.02,121906095,34819,14.34,3445,3590,3425,4500,2430,3465,3501.14,0.77,0,-2998,3745,3605,3530,3390,3315,3567,3352,68,1035,500,2420,5,1,13653263,483,-8.48,2.60,12,0.26,-417.00,1360.00,18370,20240923,-80.76,3320,20241115,6.48,18370,-80.76,20240923,3320,6.48,20241115,18370,-80.76,20240923,3320,6.48,20241115,0.45,N,464500,500,68 억,,105408,N,N,0,N,00,N
20241121,091330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3480,15,2,0.43,18017765,5203,2.14,3445,3530,3440,4500,2430,3465,3462.96,0.77,0,-729,3745,3605,3530,3390,3315,3567,3352,68,1035,500,2420,5,1,13653263,475,-8.35,2.56,12,0.04,-417.00,1360.00,18370,20240923,-81.06,3320,20241115,4.82,18370,-81.06,20240923,3320,4.82,20241115,18370,-81.06,20240923,3320,4.82,20241115,0.45,N,464500,500,68 억,,105408,N,N,0,N,00,N
20241120,161317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3465,-135,5,-3.75,843529625,238177,135.26,3610,3670,3455,4680,2520,3600,3542.39,0.84,0,-8985,3733,3666,3613,3546,3493,3640,3520,68,1080,500,2520,5,1,13653263,473,-8.31,2.55,12,1.74,-417.00,1360.00,18370,20240923,-81.14,3320,20241115,4.37,18370,-81.14,20240923,3320,4.37,20241115,18370,-81.14,20240923,3320,4.37,20241115,0.41,N,464500,500,68 억,,114674,N,N,0,N,00,N
20241120,151338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3470,-130,5,-3.61,810714500,228721,129.89,3610,3670,3455,4680,2520,3600,3544.56,0.84,0,-5962,3733,3666,3613,3546,3493,3640,3520,68,1080,500,2520,5,1,13653263,474,-8.32,2.55,12,1.68,-417.00,1360.00,18370,20240923,-81.11,3320,20241115,4.52,18370,-81.11,20240923,3320,4.52,20241115,18370,-81.11,20240923,3320,4.52,20241115,0.41,N,464500,500,68 억,,114674,N,N,0,N,00,N
20241120,141339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3560,-40,5,-1.11,697084030,196285,111.47,3610,3670,3455,4680,2520,3600,3551.39,0.84,0,-3286,3733,3666,3613,3546,3493,3640,3520,68,1080,500,2520,5,1,13653263,486,-8.54,2.62,12,1.44,-417.00,1360.00,18370,20240923,-80.62,3320,20241115,7.23,18370,-80.62,20240923,3320,7.23,20241115,18370,-80.62,20240923,3320,7.23,20241115,0.41,N,464500,500,68 억,,114674,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 161313 57 100.00 KOSDAQ 일반전기전자 N N N N N 3400 -65 5 -1.88 406929620 116940 48.17 3445 3590 3400 4500 2430 3465 3480.62 0.77 0 81 3745 3605 3530 3390 3315 3567 3352 68 1035 500 2420 5 1 13653263 464 -8.15 2.50 12 0.86 -417.00 1360.00 18370 20240923 -81.49 3320 20241115 2.41 18370 -81.49 20240923 3320 2.41 20241115 18370 -81.49 20240923 3320 2.41 20241115 0.45 N 464500 500 68 억 105408 N N 0 N 00 N
3 20241121 151337 57 100.00 KOSDAQ 일반전기전자 N N N N N 3450 -15 5 -0.43 362592345 103929 42.81 3445 3590 3425 4500 2430 3465 3488.85 0.77 0 -2072 3745 3605 3530 3390 3315 3567 3352 68 1035 500 2420 5 1 13653263 471 -8.27 2.54 12 0.76 -417.00 1360.00 18370 20240923 -81.22 3320 20241115 3.92 18370 -81.22 20240923 3320 3.92 20241115 18370 -81.22 20240923 3320 3.92 20241115 0.45 N 464500 500 68 억 105408 N N 0 N 00 N
4 20241121 141333 57 100.00 KOSDAQ 일반전기전자 N N N N N 3475 10 2 0.29 277945465 79401 32.71 3445 3590 3425 4500 2430 3465 3500.53 0.77 0 -5660 3745 3605 3530 3390 3315 3567 3352 68 1035 500 2420 5 1 13653263 474 -8.33 2.56 12 0.58 -417.00 1360.00 18370 20240923 -81.08 3320 20241115 4.67 18370 -81.08 20240923 3320 4.67 20241115 18370 -81.08 20240923 3320 4.67 20241115 0.45 N 464500 500 68 억 105408 N N 0 N 00 N
5 20241121 131325 57 100.00 KOSDAQ 일반전기전자 N N N N N 3510 45 2 1.30 235447190 67190 27.68 3445 3590 3425 4500 2430 3465 3504.20 0.77 0 -9793 3745 3605 3530 3390 3315 3567 3352 68 1035 500 2420 5 1 13653263 479 -8.42 2.58 12 0.49 -417.00 1360.00 18370 20240923 -80.89 3320 20241115 5.72 18370 -80.89 20240923 3320 5.72 20241115 18370 -80.89 20240923 3320 5.72 20241115 0.45 N 464500 500 68 억 105408 N N 0 N 00 N
6 20241121 121328 57 100.00 KOSDAQ 일반전기전자 N N N N N 3530 65 2 1.88 191813210 54796 22.57 3445 3590 3425 4500 2430 3465 3500.50 0.77 0 -7146 3745 3605 3530 3390 3315 3567 3352 68 1035 500 2420 5 1 13653263 482 -8.47 2.60 12 0.40 -417.00 1360.00 18370 20240923 -80.78 3320 20241115 6.33 18370 -80.78 20240923 3320 6.33 20241115 18370 -80.78 20240923 3320 6.33 20241115 0.45 N 464500 500 68 억 105408 N N 0 N 00 N
7 20241121 111332 57 100.00 KOSDAQ 일반전기전자 N N N N N 3520 55 2 1.59 166405520 47606 19.61 3445 3590 3425 4500 2430 3465 3495.47 0.77 0 -4837 3745 3605 3530 3390 3315 3567 3352 68 1035 500 2420 5 1 13653263 481 -8.44 2.59 12 0.35 -417.00 1360.00 18370 20240923 -80.84 3320 20241115 6.02 18370 -80.84 20240923 3320 6.02 20241115 18370 -80.84 20240923 3320 6.02 20241115 0.45 N 464500 500 68 억 105408 N N 0 N 00 N
8 20241121 101331 57 100.00 KOSDAQ 일반전기전자 N N N N N 3535 70 2 2.02 121906095 34819 14.34 3445 3590 3425 4500 2430 3465 3501.14 0.77 0 -2998 3745 3605 3530 3390 3315 3567 3352 68 1035 500 2420 5 1 13653263 483 -8.48 2.60 12 0.26 -417.00 1360.00 18370 20240923 -80.76 3320 20241115 6.48 18370 -80.76 20240923 3320 6.48 20241115 18370 -80.76 20240923 3320 6.48 20241115 0.45 N 464500 500 68 억 105408 N N 0 N 00 N
9 20241121 091330 57 100.00 KOSDAQ 일반전기전자 N N N N N 3480 15 2 0.43 18017765 5203 2.14 3445 3530 3440 4500 2430 3465 3462.96 0.77 0 -729 3745 3605 3530 3390 3315 3567 3352 68 1035 500 2420 5 1 13653263 475 -8.35 2.56 12 0.04 -417.00 1360.00 18370 20240923 -81.06 3320 20241115 4.82 18370 -81.06 20240923 3320 4.82 20241115 18370 -81.06 20240923 3320 4.82 20241115 0.45 N 464500 500 68 억 105408 N N 0 N 00 N
10 20241120 161317 57 100.00 KOSDAQ 일반전기전자 N N N N N 3465 -135 5 -3.75 843529625 238177 135.26 3610 3670 3455 4680 2520 3600 3542.39 0.84 0 -8985 3733 3666 3613 3546 3493 3640 3520 68 1080 500 2520 5 1 13653263 473 -8.31 2.55 12 1.74 -417.00 1360.00 18370 20240923 -81.14 3320 20241115 4.37 18370 -81.14 20240923 3320 4.37 20241115 18370 -81.14 20240923 3320 4.37 20241115 0.41 N 464500 500 68 억 114674 N N 0 N 00 N
11 20241120 151338 57 100.00 KOSDAQ 일반전기전자 N N N N N 3470 -130 5 -3.61 810714500 228721 129.89 3610 3670 3455 4680 2520 3600 3544.56 0.84 0 -5962 3733 3666 3613 3546 3493 3640 3520 68 1080 500 2520 5 1 13653263 474 -8.32 2.55 12 1.68 -417.00 1360.00 18370 20240923 -81.11 3320 20241115 4.52 18370 -81.11 20240923 3320 4.52 20241115 18370 -81.11 20240923 3320 4.52 20241115 0.41 N 464500 500 68 억 114674 N N 0 N 00 N
12 20241120 141339 57 100.00 KOSDAQ 일반전기전자 N N N N N 3560 -40 5 -1.11 697084030 196285 111.47 3610 3670 3455 4680 2520 3600 3551.39 0.84 0 -3286 3733 3666 3613 3546 3493 3640 3520 68 1080 500 2520 5 1 13653263 486 -8.54 2.62 12 1.44 -417.00 1360.00 18370 20240923 -80.62 3320 20241115 7.23 18370 -80.62 20240923 3320 7.23 20241115 18370 -80.62 20240923 3320 7.23 20241115 0.41 N 464500 500 68 억 114674 N N 0 N 00 N