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
036170/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
20241121,160426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,839,-16,5,-1.87,51219819,61190,63.34,850,865,832,1111,599,855,837.06,0.50,0,-10620,897,875,853,831,809,887,843,614,256,1000,610,1,1,61365626,515,6.26,0.42,12,0.10,134.00,1996.00,1040,20240816,-19.33,771,20240806,8.82,1040,-19.33,20240816,771,8.82,20240806,1040,-19.33,20240816,771,8.82,20240806,0.06,N,036170,1000,613 억,,307563,N,N,0,N,00,N
20241121,150434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,839,-16,5,-1.87,38835087,46359,47.99,850,865,832,1111,599,855,837.70,0.50,0,-10619,897,875,853,831,809,887,843,614,256,1000,610,1,1,61365626,515,6.26,0.42,12,0.08,134.00,1996.00,1040,20240816,-19.33,771,20240806,8.82,1040,-19.33,20240816,771,8.82,20240806,1040,-19.33,20240816,771,8.82,20240806,0.06,N,036170,1000,613 억,,307563,N,N,0,N,00,N
20241121,140433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,835,-20,5,-2.34,36149190,43164,44.68,850,865,832,1111,599,855,837.48,0.50,0,-9419,897,875,853,831,809,887,843,614,256,1000,610,1,1,61365626,512,6.23,0.42,12,0.07,134.00,1996.00,1040,20240816,-19.71,771,20240806,8.30,1040,-19.71,20240816,771,8.30,20240806,1040,-19.71,20240816,771,8.30,20240806,0.06,N,036170,1000,613 억,,307563,N,N,0,N,00,N
20241121,130430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,836,-19,5,-2.22,23833196,28417,29.41,850,865,832,1111,599,855,838.70,0.50,0,-6501,897,875,853,831,809,887,843,614,256,1000,610,1,1,61365626,513,6.24,0.42,12,0.05,134.00,1996.00,1040,20240816,-19.62,771,20240806,8.43,1040,-19.62,20240816,771,8.43,20240806,1040,-19.62,20240816,771,8.43,20240806,0.06,N,036170,1000,613 억,,307563,N,N,0,N,00,N
20241121,120429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,836,-19,5,-2.22,20169630,24035,24.88,850,865,832,1111,599,855,839.18,0.50,0,-5381,897,875,853,831,809,887,843,614,256,1000,610,1,1,61365626,513,6.24,0.42,12,0.04,134.00,1996.00,1040,20240816,-19.62,771,20240806,8.43,1040,-19.62,20240816,771,8.43,20240806,1040,-19.62,20240816,771,8.43,20240806,0.06,N,036170,1000,613 억,,307563,N,N,0,N,00,N
20241121,110428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,838,-17,5,-1.99,18367842,21876,22.64,850,865,832,1111,599,855,839.63,0.50,0,-3304,897,875,853,831,809,887,843,614,256,1000,610,1,1,61365626,514,6.25,0.42,12,0.04,134.00,1996.00,1040,20240816,-19.42,771,20240806,8.69,1040,-19.42,20240816,771,8.69,20240806,1040,-19.42,20240816,771,8.69,20240806,0.06,N,036170,1000,613 억,,307563,N,N,0,N,00,N
20241121,100433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,847,-8,5,-0.94,9360630,11086,11.48,850,865,838,1111,599,855,844.36,0.50,0,-355,897,875,853,831,809,887,843,614,256,1000,610,1,1,61365626,520,6.32,0.42,12,0.02,134.00,1996.00,1040,20240816,-18.56,771,20240806,9.86,1040,-18.56,20240816,771,9.86,20240806,1040,-18.56,20240816,771,9.86,20240806,0.06,N,036170,1000,613 억,,307563,N,N,0,N,00,N
20241121,090430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,850,-5,5,-0.58,900165,1059,1.10,850,855,850,1111,599,855,850.01,0.50,0,-167,897,875,853,831,809,887,843,614,256,1000,610,1,1,61365626,522,6.34,0.43,12,0.00,134.00,1996.00,1040,20240816,-18.27,771,20240806,10.25,1040,-18.27,20240816,771,10.25,20240806,1040,-18.27,20240816,771,10.25,20240806,0.06,N,036170,1000,613 억,,307563,N,N,0,N,00,N
20241120,160427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,855,5,2,0.59,81022429,96609,263.10,850,875,831,1105,595,850,838.66,0.52,0,-9173,863,856,843,836,823,860,840,614,255,1000,610,1,1,61365626,525,6.38,0.43,12,0.16,134.00,1996.00,1040,20240816,-17.79,771,20240806,10.89,1040,-17.79,20240816,771,10.89,20240806,1040,-17.79,20240816,771,10.89,20240806,0.06,N,036170,1000,613 억,,316736,N,N,0,N,00,N
20241120,150435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,850,0,3,0.00,77582446,92568,252.10,850,875,831,1105,595,850,838.11,0.52,0,-6910,863,856,843,836,823,860,840,614,255,1000,610,1,1,61365626,522,6.34,0.43,12,0.15,134.00,1996.00,1040,20240816,-18.27,771,20240806,10.25,1040,-18.27,20240816,771,10.25,20240806,1040,-18.27,20240816,771,10.25,20240806,0.06,N,036170,1000,613 억,,316736,N,N,0,N,00,N
20241120,140434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,868,18,2,2.12,74065102,88428,240.82,850,875,831,1105,595,850,837.58,0.52,0,-6725,863,856,843,836,823,860,840,614,255,1000,610,1,1,61365626,533,6.48,0.43,12,0.14,134.00,1996.00,1040,20240816,-16.54,771,20240806,12.58,1040,-16.54,20240816,771,12.58,20240806,1040,-16.54,20240816,771,12.58,20240806,0.06,N,036170,1000,613 억,,316736,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 160426 57 100.00 KOSDAQ 일반전기전자 N N N N N 839 -16 5 -1.87 51219819 61190 63.34 850 865 832 1111 599 855 837.06 0.50 0 -10620 897 875 853 831 809 887 843 614 256 1000 610 1 1 61365626 515 6.26 0.42 12 0.10 134.00 1996.00 1040 20240816 -19.33 771 20240806 8.82 1040 -19.33 20240816 771 8.82 20240806 1040 -19.33 20240816 771 8.82 20240806 0.06 N 036170 1000 613 억 307563 N N 0 N 00 N
3 20241121 150434 57 100.00 KOSDAQ 일반전기전자 N N N N N 839 -16 5 -1.87 38835087 46359 47.99 850 865 832 1111 599 855 837.70 0.50 0 -10619 897 875 853 831 809 887 843 614 256 1000 610 1 1 61365626 515 6.26 0.42 12 0.08 134.00 1996.00 1040 20240816 -19.33 771 20240806 8.82 1040 -19.33 20240816 771 8.82 20240806 1040 -19.33 20240816 771 8.82 20240806 0.06 N 036170 1000 613 억 307563 N N 0 N 00 N
4 20241121 140433 57 100.00 KOSDAQ 일반전기전자 N N N N N 835 -20 5 -2.34 36149190 43164 44.68 850 865 832 1111 599 855 837.48 0.50 0 -9419 897 875 853 831 809 887 843 614 256 1000 610 1 1 61365626 512 6.23 0.42 12 0.07 134.00 1996.00 1040 20240816 -19.71 771 20240806 8.30 1040 -19.71 20240816 771 8.30 20240806 1040 -19.71 20240816 771 8.30 20240806 0.06 N 036170 1000 613 억 307563 N N 0 N 00 N
5 20241121 130430 57 100.00 KOSDAQ 일반전기전자 N N N N N 836 -19 5 -2.22 23833196 28417 29.41 850 865 832 1111 599 855 838.70 0.50 0 -6501 897 875 853 831 809 887 843 614 256 1000 610 1 1 61365626 513 6.24 0.42 12 0.05 134.00 1996.00 1040 20240816 -19.62 771 20240806 8.43 1040 -19.62 20240816 771 8.43 20240806 1040 -19.62 20240816 771 8.43 20240806 0.06 N 036170 1000 613 억 307563 N N 0 N 00 N
6 20241121 120429 57 100.00 KOSDAQ 일반전기전자 N N N N N 836 -19 5 -2.22 20169630 24035 24.88 850 865 832 1111 599 855 839.18 0.50 0 -5381 897 875 853 831 809 887 843 614 256 1000 610 1 1 61365626 513 6.24 0.42 12 0.04 134.00 1996.00 1040 20240816 -19.62 771 20240806 8.43 1040 -19.62 20240816 771 8.43 20240806 1040 -19.62 20240816 771 8.43 20240806 0.06 N 036170 1000 613 억 307563 N N 0 N 00 N
7 20241121 110428 57 100.00 KOSDAQ 일반전기전자 N N N N N 838 -17 5 -1.99 18367842 21876 22.64 850 865 832 1111 599 855 839.63 0.50 0 -3304 897 875 853 831 809 887 843 614 256 1000 610 1 1 61365626 514 6.25 0.42 12 0.04 134.00 1996.00 1040 20240816 -19.42 771 20240806 8.69 1040 -19.42 20240816 771 8.69 20240806 1040 -19.42 20240816 771 8.69 20240806 0.06 N 036170 1000 613 억 307563 N N 0 N 00 N
8 20241121 100433 57 100.00 KOSDAQ 일반전기전자 N N N N N 847 -8 5 -0.94 9360630 11086 11.48 850 865 838 1111 599 855 844.36 0.50 0 -355 897 875 853 831 809 887 843 614 256 1000 610 1 1 61365626 520 6.32 0.42 12 0.02 134.00 1996.00 1040 20240816 -18.56 771 20240806 9.86 1040 -18.56 20240816 771 9.86 20240806 1040 -18.56 20240816 771 9.86 20240806 0.06 N 036170 1000 613 억 307563 N N 0 N 00 N
9 20241121 090430 57 100.00 KOSDAQ 일반전기전자 N N N N N 850 -5 5 -0.58 900165 1059 1.10 850 855 850 1111 599 855 850.01 0.50 0 -167 897 875 853 831 809 887 843 614 256 1000 610 1 1 61365626 522 6.34 0.43 12 0.00 134.00 1996.00 1040 20240816 -18.27 771 20240806 10.25 1040 -18.27 20240816 771 10.25 20240806 1040 -18.27 20240816 771 10.25 20240806 0.06 N 036170 1000 613 억 307563 N N 0 N 00 N
10 20241120 160427 57 100.00 KOSDAQ 일반전기전자 N N N N N 855 5 2 0.59 81022429 96609 263.10 850 875 831 1105 595 850 838.66 0.52 0 -9173 863 856 843 836 823 860 840 614 255 1000 610 1 1 61365626 525 6.38 0.43 12 0.16 134.00 1996.00 1040 20240816 -17.79 771 20240806 10.89 1040 -17.79 20240816 771 10.89 20240806 1040 -17.79 20240816 771 10.89 20240806 0.06 N 036170 1000 613 억 316736 N N 0 N 00 N
11 20241120 150435 57 100.00 KOSDAQ 일반전기전자 N N N N N 850 0 3 0.00 77582446 92568 252.10 850 875 831 1105 595 850 838.11 0.52 0 -6910 863 856 843 836 823 860 840 614 255 1000 610 1 1 61365626 522 6.34 0.43 12 0.15 134.00 1996.00 1040 20240816 -18.27 771 20240806 10.25 1040 -18.27 20240816 771 10.25 20240806 1040 -18.27 20240816 771 10.25 20240806 0.06 N 036170 1000 613 억 316736 N N 0 N 00 N
12 20241120 140434 57 100.00 KOSDAQ 일반전기전자 N N N N N 868 18 2 2.12 74065102 88428 240.82 850 875 831 1105 595 850 837.58 0.52 0 -6725 863 856 843 836 823 860 840 614 255 1000 610 1 1 61365626 533 6.48 0.43 12 0.14 134.00 1996.00 1040 20240816 -16.54 771 20240806 12.58 1040 -16.54 20240816 771 12.58 20240806 1040 -16.54 20240816 771 12.58 20240806 0.06 N 036170 1000 613 억 316736 N N 0 N 00 N