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
043590/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
20241121,160457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,549,-6,5,-1.08,21663853,39120,93.11,560,564,539,721,389,555,553.80,0.00,0,-1660,573,563,552,542,531,558,537,136,166,500,340,1,1,27136762,149,1.62,0.34,12,0.14,338.00,1613.00,2195,20240122,-74.99,537,20241115,2.23,2195,-74.99,20240122,537,2.23,20241115,2195,-74.99,20240122,537,2.23,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N
20241121,150507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,549,-6,5,-1.08,21389711,38621,91.92,560,564,539,721,389,555,553.84,0.00,0,-1647,573,563,552,542,531,558,537,136,166,500,340,1,1,27136762,149,1.62,0.34,12,0.14,338.00,1613.00,2195,20240122,-74.99,537,20241115,2.23,2195,-74.99,20240122,537,2.23,20241115,2195,-74.99,20240122,537,2.23,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N
20241121,140506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,551,-4,5,-0.72,17245328,31053,73.91,560,564,550,721,389,555,555.35,0.00,0,-1441,573,563,552,542,531,558,537,136,166,500,340,1,1,27136762,150,1.63,0.34,12,0.11,338.00,1613.00,2195,20240122,-74.90,537,20241115,2.61,2195,-74.90,20240122,537,2.61,20241115,2195,-74.90,20240122,537,2.61,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N
20241121,130501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,-2,5,-0.36,15065750,27101,64.50,560,564,552,721,389,555,555.91,0.00,0,385,573,563,552,542,531,558,537,136,166,500,340,1,1,27136762,150,1.64,0.34,12,0.10,338.00,1613.00,2195,20240122,-74.81,537,20241115,2.98,2195,-74.81,20240122,537,2.98,20241115,2195,-74.81,20240122,537,2.98,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N
20241121,120502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,-2,5,-0.36,12226732,21969,52.29,560,564,552,721,389,555,556.54,0.00,0,1882,573,563,552,542,531,558,537,136,166,500,340,1,1,27136762,150,1.64,0.34,12,0.08,338.00,1613.00,2195,20240122,-74.81,537,20241115,2.98,2195,-74.81,20240122,537,2.98,20241115,2195,-74.81,20240122,537,2.98,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N
20241121,110501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,556,1,2,0.18,10915808,19599,46.65,560,564,555,721,389,555,556.96,0.00,0,1896,573,563,552,542,531,558,537,136,166,500,340,1,1,27136762,151,1.64,0.34,12,0.07,338.00,1613.00,2195,20240122,-74.67,537,20241115,3.54,2195,-74.67,20240122,537,3.54,20241115,2195,-74.67,20240122,537,3.54,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N
20241121,100505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,556,1,2,0.18,10557693,18956,45.12,560,564,555,721,389,555,556.96,0.00,0,1933,573,563,552,542,531,558,537,136,166,500,340,1,1,27136762,151,1.64,0.34,12,0.07,338.00,1613.00,2195,20240122,-74.67,537,20241115,3.54,2195,-74.67,20240122,537,3.54,20241115,2195,-74.67,20240122,537,3.54,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N
20241121,090504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,558,3,2,0.54,2778580,4952,11.79,560,564,555,721,389,555,561.10,0.00,0,1954,573,563,552,542,531,558,537,136,166,500,340,1,1,27136762,151,1.65,0.35,12,0.02,338.00,1613.00,2195,20240122,-74.58,537,20241115,3.91,2195,-74.58,20240122,537,3.91,20241115,2195,-74.58,20240122,537,3.91,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N
20241120,160459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,555,-6,5,-1.07,23224972,42012,106.75,561,562,541,729,393,561,552.82,0.00,0,-6025,574,567,562,555,550,565,553,136,168,500,340,1,1,27136762,151,1.64,0.34,12,0.15,338.00,1613.00,2195,20240122,-74.72,537,20241115,3.35,2195,-74.72,20240122,537,3.35,20241115,2195,-74.72,20240122,537,3.35,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N
20241120,150508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,555,-6,5,-1.07,21721268,39310,99.89,561,562,541,729,393,561,552.56,0.00,0,-5682,574,567,562,555,550,565,553,136,168,500,340,1,1,27136762,151,1.64,0.34,12,0.14,338.00,1613.00,2195,20240122,-74.72,537,20241115,3.35,2195,-74.72,20240122,537,3.35,20241115,2195,-74.72,20240122,537,3.35,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N
20241120,140506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,555,-6,5,-1.07,20483520,37079,94.22,561,562,541,729,393,561,552.43,0.00,0,-5118,574,567,562,555,550,565,553,136,168,500,340,1,1,27136762,151,1.64,0.34,12,0.14,338.00,1613.00,2195,20240122,-74.72,537,20241115,3.35,2195,-74.72,20240122,537,3.35,20241115,2195,-74.72,20240122,537,3.35,20241115,0.32,N,043590,500,135 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 160457 57 100.00 KOSDAQ 일반전기전자 N N N N N 549 -6 5 -1.08 21663853 39120 93.11 560 564 539 721 389 555 553.80 0.00 0 -1660 573 563 552 542 531 558 537 136 166 500 340 1 1 27136762 149 1.62 0.34 12 0.14 338.00 1613.00 2195 20240122 -74.99 537 20241115 2.23 2195 -74.99 20240122 537 2.23 20241115 2195 -74.99 20240122 537 2.23 20241115 0.32 N 043590 500 135 억 0 N N 0 N 00 N
3 20241121 150507 57 100.00 KOSDAQ 일반전기전자 N N N N N 549 -6 5 -1.08 21389711 38621 91.92 560 564 539 721 389 555 553.84 0.00 0 -1647 573 563 552 542 531 558 537 136 166 500 340 1 1 27136762 149 1.62 0.34 12 0.14 338.00 1613.00 2195 20240122 -74.99 537 20241115 2.23 2195 -74.99 20240122 537 2.23 20241115 2195 -74.99 20240122 537 2.23 20241115 0.32 N 043590 500 135 억 0 N N 0 N 00 N
4 20241121 140506 57 100.00 KOSDAQ 일반전기전자 N N N N N 551 -4 5 -0.72 17245328 31053 73.91 560 564 550 721 389 555 555.35 0.00 0 -1441 573 563 552 542 531 558 537 136 166 500 340 1 1 27136762 150 1.63 0.34 12 0.11 338.00 1613.00 2195 20240122 -74.90 537 20241115 2.61 2195 -74.90 20240122 537 2.61 20241115 2195 -74.90 20240122 537 2.61 20241115 0.32 N 043590 500 135 억 0 N N 0 N 00 N
5 20241121 130501 57 100.00 KOSDAQ 일반전기전자 N N N N N 553 -2 5 -0.36 15065750 27101 64.50 560 564 552 721 389 555 555.91 0.00 0 385 573 563 552 542 531 558 537 136 166 500 340 1 1 27136762 150 1.64 0.34 12 0.10 338.00 1613.00 2195 20240122 -74.81 537 20241115 2.98 2195 -74.81 20240122 537 2.98 20241115 2195 -74.81 20240122 537 2.98 20241115 0.32 N 043590 500 135 억 0 N N 0 N 00 N
6 20241121 120502 57 100.00 KOSDAQ 일반전기전자 N N N N N 553 -2 5 -0.36 12226732 21969 52.29 560 564 552 721 389 555 556.54 0.00 0 1882 573 563 552 542 531 558 537 136 166 500 340 1 1 27136762 150 1.64 0.34 12 0.08 338.00 1613.00 2195 20240122 -74.81 537 20241115 2.98 2195 -74.81 20240122 537 2.98 20241115 2195 -74.81 20240122 537 2.98 20241115 0.32 N 043590 500 135 억 0 N N 0 N 00 N
7 20241121 110501 57 100.00 KOSDAQ 일반전기전자 N N N N N 556 1 2 0.18 10915808 19599 46.65 560 564 555 721 389 555 556.96 0.00 0 1896 573 563 552 542 531 558 537 136 166 500 340 1 1 27136762 151 1.64 0.34 12 0.07 338.00 1613.00 2195 20240122 -74.67 537 20241115 3.54 2195 -74.67 20240122 537 3.54 20241115 2195 -74.67 20240122 537 3.54 20241115 0.32 N 043590 500 135 억 0 N N 0 N 00 N
8 20241121 100505 57 100.00 KOSDAQ 일반전기전자 N N N N N 556 1 2 0.18 10557693 18956 45.12 560 564 555 721 389 555 556.96 0.00 0 1933 573 563 552 542 531 558 537 136 166 500 340 1 1 27136762 151 1.64 0.34 12 0.07 338.00 1613.00 2195 20240122 -74.67 537 20241115 3.54 2195 -74.67 20240122 537 3.54 20241115 2195 -74.67 20240122 537 3.54 20241115 0.32 N 043590 500 135 억 0 N N 0 N 00 N
9 20241121 090504 57 100.00 KOSDAQ 일반전기전자 N N N N N 558 3 2 0.54 2778580 4952 11.79 560 564 555 721 389 555 561.10 0.00 0 1954 573 563 552 542 531 558 537 136 166 500 340 1 1 27136762 151 1.65 0.35 12 0.02 338.00 1613.00 2195 20240122 -74.58 537 20241115 3.91 2195 -74.58 20240122 537 3.91 20241115 2195 -74.58 20240122 537 3.91 20241115 0.32 N 043590 500 135 억 0 N N 0 N 00 N
10 20241120 160459 57 100.00 KOSDAQ 일반전기전자 N N N N N 555 -6 5 -1.07 23224972 42012 106.75 561 562 541 729 393 561 552.82 0.00 0 -6025 574 567 562 555 550 565 553 136 168 500 340 1 1 27136762 151 1.64 0.34 12 0.15 338.00 1613.00 2195 20240122 -74.72 537 20241115 3.35 2195 -74.72 20240122 537 3.35 20241115 2195 -74.72 20240122 537 3.35 20241115 0.32 N 043590 500 135 억 0 N N 0 N 00 N
11 20241120 150508 57 100.00 KOSDAQ 일반전기전자 N N N N N 555 -6 5 -1.07 21721268 39310 99.89 561 562 541 729 393 561 552.56 0.00 0 -5682 574 567 562 555 550 565 553 136 168 500 340 1 1 27136762 151 1.64 0.34 12 0.14 338.00 1613.00 2195 20240122 -74.72 537 20241115 3.35 2195 -74.72 20240122 537 3.35 20241115 2195 -74.72 20240122 537 3.35 20241115 0.32 N 043590 500 135 억 0 N N 0 N 00 N
12 20241120 140506 57 100.00 KOSDAQ 일반전기전자 N N N N N 555 -6 5 -1.07 20483520 37079 94.22 561 562 541 729 393 561 552.43 0.00 0 -5118 574 567 562 555 550 565 553 136 168 500 340 1 1 27136762 151 1.64 0.34 12 0.14 338.00 1613.00 2195 20240122 -74.72 537 20241115 3.35 2195 -74.72 20240122 537 3.35 20241115 2195 -74.72 20240122 537 3.35 20241115 0.32 N 043590 500 135 억 0 N N 0 N 00 N