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
024850/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
20241121,160344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2860,20,2,0.70,1374087800,482486,95.89,2810,2895,2800,3690,1990,2840,2847.93,1.93,0,30356,2980,2910,2855,2785,2730,2882,2757,468,850,500,1980,5,1,93574602,2676,-260.00,3.33,12,0.52,-11.00,858.00,7110,20240328,-59.77,2305,20231114,24.08,7110,-59.77,20240328,2500,14.40,20240520,7110,-59.77,20240328,2350,21.70,20231208,0.05,N,024850,500,467 억,,1809925,N,N,14,N,00,N
20241121,150352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2855,15,2,0.53,1296156240,455216,90.47,2810,2895,2800,3690,1990,2840,2847.34,1.93,0,31240,2980,2910,2855,2785,2730,2882,2757,468,850,500,1980,5,1,93574602,2672,-259.55,3.33,12,0.49,-11.00,858.00,7110,20240328,-59.85,2305,20231114,23.86,7110,-59.85,20240328,2500,14.20,20240520,7110,-59.85,20240328,2350,21.49,20231208,0.05,N,024850,500,467 억,,1809925,N,N,7,N,00,N
20241121,140351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2865,25,2,0.88,1018969270,358638,71.27,2810,2885,2800,3690,1990,2840,2841.22,1.93,0,25027,2980,2910,2855,2785,2730,2882,2757,468,850,500,1980,5,1,93574602,2681,-260.45,3.34,12,0.38,-11.00,858.00,7110,20240328,-59.70,2305,20231114,24.30,7110,-59.70,20240328,2500,14.60,20240520,7110,-59.70,20240328,2350,21.91,20231208,0.05,N,024850,500,467 억,,1809925,N,N,7,N,00,N
20241121,130347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2855,15,2,0.53,825713970,290831,57.80,2810,2885,2800,3690,1990,2840,2839.15,1.93,0,10415,2980,2910,2855,2785,2730,2882,2757,468,850,500,1980,5,1,93574602,2672,-259.55,3.33,12,0.31,-11.00,858.00,7110,20240328,-59.85,2305,20231114,23.86,7110,-59.85,20240328,2500,14.20,20240520,7110,-59.85,20240328,2350,21.49,20231208,0.05,N,024850,500,467 억,,1809925,N,N,7,N,00,N
20241121,120347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2850,10,2,0.35,634332215,224073,44.53,2810,2885,2800,3690,1990,2840,2830.92,1.93,0,17539,2980,2910,2855,2785,2730,2882,2757,468,850,500,1980,5,1,93574602,2667,-259.09,3.32,12,0.24,-11.00,858.00,7110,20240328,-59.92,2305,20231114,23.64,7110,-59.92,20240328,2500,14.00,20240520,7110,-59.92,20240328,2350,21.28,20231208,0.05,N,024850,500,467 억,,1809925,N,N,7,N,00,N
20241121,110347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2835,-5,5,-0.18,492876730,174271,34.63,2810,2885,2800,3690,1990,2840,2828.22,1.93,0,-615,2980,2910,2855,2785,2730,2882,2757,468,850,500,1980,5,1,93574602,2653,-257.73,3.30,12,0.19,-11.00,858.00,7110,20240328,-60.13,2305,20231114,22.99,7110,-60.13,20240328,2500,13.40,20240520,7110,-60.13,20240328,2350,20.64,20231208,0.05,N,024850,500,467 억,,1809925,N,N,7,N,00,N
20241121,100351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2830,-10,5,-0.35,350825850,124198,24.68,2810,2885,2800,3690,1990,2840,2824.73,1.93,0,-21132,2980,2910,2855,2785,2730,2882,2757,468,850,500,1980,5,1,93574602,2648,-257.27,3.30,12,0.13,-11.00,858.00,7110,20240328,-60.20,2305,20231114,22.78,7110,-60.20,20240328,2500,13.20,20240520,7110,-60.20,20240328,2350,20.43,20231208,0.05,N,024850,500,467 억,,1809925,N,N,7,N,00,N
20241121,090348,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2845,5,2,0.18,59349120,21078,4.19,2810,2845,2810,3690,1990,2840,2815.69,1.93,0,-9275,2980,2910,2855,2785,2730,2882,2757,468,850,500,1980,5,1,93574602,2662,-258.64,3.32,12,0.02,-11.00,858.00,7110,20240328,-59.99,2305,20231114,23.43,7110,-59.99,20240328,2500,13.80,20240520,7110,-59.99,20240328,2350,21.06,20231208,0.05,N,024850,500,467 억,,1809925,N,N,7,N,00,N
20241120,160346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2840,-25,5,-0.87,1422651425,499796,39.25,2865,2925,2800,3720,2010,2865,2846.46,1.86,0,69137,3118,2991,2913,2786,2708,2952,2747,468,855,500,2000,5,1,93574602,2658,-258.18,3.31,12,0.53,-11.00,858.00,7110,20240328,-60.06,2305,20231114,23.21,7110,-60.06,20240328,2500,13.60,20240520,7110,-60.06,20240328,2325,22.15,20231120,0.05,N,024850,500,467 억,,1740434,N,N,7,N,00,N
20241120,150352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2845,-20,5,-0.70,1364751485,479403,37.65,2865,2925,2800,3720,2010,2865,2846.77,1.86,0,72304,3118,2991,2913,2786,2708,2952,2747,468,855,500,2000,5,1,93574602,2662,-258.64,3.32,12,0.51,-11.00,858.00,7110,20240328,-59.99,2305,20231114,23.43,7110,-59.99,20240328,2500,13.80,20240520,7110,-59.99,20240328,2325,22.37,20231120,0.05,N,024850,500,467 억,,1740434,N,N,9,N,00,N
20241120,140352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2865,0,3,0.00,1210004485,425259,33.39,2865,2925,2800,3720,2010,2865,2845.34,1.86,0,79849,3118,2991,2913,2786,2708,2952,2747,468,855,500,2000,5,1,93574602,2681,-260.45,3.34,12,0.45,-11.00,858.00,7110,20240328,-59.70,2305,20231114,24.30,7110,-59.70,20240328,2500,14.60,20240520,7110,-59.70,20240328,2325,23.23,20231120,0.05,N,024850,500,467 억,,1740434,N,N,9,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 160344 57 100.00 KOSDAQ 일반전기전자 N N N N N 2860 20 2 0.70 1374087800 482486 95.89 2810 2895 2800 3690 1990 2840 2847.93 1.93 0 30356 2980 2910 2855 2785 2730 2882 2757 468 850 500 1980 5 1 93574602 2676 -260.00 3.33 12 0.52 -11.00 858.00 7110 20240328 -59.77 2305 20231114 24.08 7110 -59.77 20240328 2500 14.40 20240520 7110 -59.77 20240328 2350 21.70 20231208 0.05 N 024850 500 467 억 1809925 N N 14 N 00 N
3 20241121 150352 57 100.00 KOSDAQ 일반전기전자 N N N N N 2855 15 2 0.53 1296156240 455216 90.47 2810 2895 2800 3690 1990 2840 2847.34 1.93 0 31240 2980 2910 2855 2785 2730 2882 2757 468 850 500 1980 5 1 93574602 2672 -259.55 3.33 12 0.49 -11.00 858.00 7110 20240328 -59.85 2305 20231114 23.86 7110 -59.85 20240328 2500 14.20 20240520 7110 -59.85 20240328 2350 21.49 20231208 0.05 N 024850 500 467 억 1809925 N N 7 N 00 N
4 20241121 140351 57 100.00 KOSDAQ 일반전기전자 N N N N N 2865 25 2 0.88 1018969270 358638 71.27 2810 2885 2800 3690 1990 2840 2841.22 1.93 0 25027 2980 2910 2855 2785 2730 2882 2757 468 850 500 1980 5 1 93574602 2681 -260.45 3.34 12 0.38 -11.00 858.00 7110 20240328 -59.70 2305 20231114 24.30 7110 -59.70 20240328 2500 14.60 20240520 7110 -59.70 20240328 2350 21.91 20231208 0.05 N 024850 500 467 억 1809925 N N 7 N 00 N
5 20241121 130347 57 100.00 KOSDAQ 일반전기전자 N N N N N 2855 15 2 0.53 825713970 290831 57.80 2810 2885 2800 3690 1990 2840 2839.15 1.93 0 10415 2980 2910 2855 2785 2730 2882 2757 468 850 500 1980 5 1 93574602 2672 -259.55 3.33 12 0.31 -11.00 858.00 7110 20240328 -59.85 2305 20231114 23.86 7110 -59.85 20240328 2500 14.20 20240520 7110 -59.85 20240328 2350 21.49 20231208 0.05 N 024850 500 467 억 1809925 N N 7 N 00 N
6 20241121 120347 57 100.00 KOSDAQ 일반전기전자 N N N N N 2850 10 2 0.35 634332215 224073 44.53 2810 2885 2800 3690 1990 2840 2830.92 1.93 0 17539 2980 2910 2855 2785 2730 2882 2757 468 850 500 1980 5 1 93574602 2667 -259.09 3.32 12 0.24 -11.00 858.00 7110 20240328 -59.92 2305 20231114 23.64 7110 -59.92 20240328 2500 14.00 20240520 7110 -59.92 20240328 2350 21.28 20231208 0.05 N 024850 500 467 억 1809925 N N 7 N 00 N
7 20241121 110347 57 100.00 KOSDAQ 일반전기전자 N N N N N 2835 -5 5 -0.18 492876730 174271 34.63 2810 2885 2800 3690 1990 2840 2828.22 1.93 0 -615 2980 2910 2855 2785 2730 2882 2757 468 850 500 1980 5 1 93574602 2653 -257.73 3.30 12 0.19 -11.00 858.00 7110 20240328 -60.13 2305 20231114 22.99 7110 -60.13 20240328 2500 13.40 20240520 7110 -60.13 20240328 2350 20.64 20231208 0.05 N 024850 500 467 억 1809925 N N 7 N 00 N
8 20241121 100351 57 100.00 KOSDAQ 일반전기전자 N N N N N 2830 -10 5 -0.35 350825850 124198 24.68 2810 2885 2800 3690 1990 2840 2824.73 1.93 0 -21132 2980 2910 2855 2785 2730 2882 2757 468 850 500 1980 5 1 93574602 2648 -257.27 3.30 12 0.13 -11.00 858.00 7110 20240328 -60.20 2305 20231114 22.78 7110 -60.20 20240328 2500 13.20 20240520 7110 -60.20 20240328 2350 20.43 20231208 0.05 N 024850 500 467 억 1809925 N N 7 N 00 N
9 20241121 090348 57 100.00 KOSDAQ 일반전기전자 N N N N N 2845 5 2 0.18 59349120 21078 4.19 2810 2845 2810 3690 1990 2840 2815.69 1.93 0 -9275 2980 2910 2855 2785 2730 2882 2757 468 850 500 1980 5 1 93574602 2662 -258.64 3.32 12 0.02 -11.00 858.00 7110 20240328 -59.99 2305 20231114 23.43 7110 -59.99 20240328 2500 13.80 20240520 7110 -59.99 20240328 2350 21.06 20231208 0.05 N 024850 500 467 억 1809925 N N 7 N 00 N
10 20241120 160346 57 100.00 KOSDAQ 일반전기전자 N N N N N 2840 -25 5 -0.87 1422651425 499796 39.25 2865 2925 2800 3720 2010 2865 2846.46 1.86 0 69137 3118 2991 2913 2786 2708 2952 2747 468 855 500 2000 5 1 93574602 2658 -258.18 3.31 12 0.53 -11.00 858.00 7110 20240328 -60.06 2305 20231114 23.21 7110 -60.06 20240328 2500 13.60 20240520 7110 -60.06 20240328 2325 22.15 20231120 0.05 N 024850 500 467 억 1740434 N N 7 N 00 N
11 20241120 150352 57 100.00 KOSDAQ 일반전기전자 N N N N N 2845 -20 5 -0.70 1364751485 479403 37.65 2865 2925 2800 3720 2010 2865 2846.77 1.86 0 72304 3118 2991 2913 2786 2708 2952 2747 468 855 500 2000 5 1 93574602 2662 -258.64 3.32 12 0.51 -11.00 858.00 7110 20240328 -59.99 2305 20231114 23.43 7110 -59.99 20240328 2500 13.80 20240520 7110 -59.99 20240328 2325 22.37 20231120 0.05 N 024850 500 467 억 1740434 N N 9 N 00 N
12 20241120 140352 57 100.00 KOSDAQ 일반전기전자 N N N N N 2865 0 3 0.00 1210004485 425259 33.39 2865 2925 2800 3720 2010 2865 2845.34 1.86 0 79849 3118 2991 2913 2786 2708 2952 2747 468 855 500 2000 5 1 93574602 2681 -260.45 3.34 12 0.45 -11.00 858.00 7110 20240328 -59.70 2305 20231114 24.30 7110 -59.70 20240328 2500 14.60 20240520 7110 -59.70 20240328 2325 23.23 20231120 0.05 N 024850 500 467 억 1740434 N N 9 N 00 N