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
049120/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
20241121,160511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1087,1,2,0.09,13608539,12718,339.42,1087,1088,1023,1411,761,1086,1070.02,0.00,0,-275,1126,1106,1068,1048,1010,1087,1029,233,325,500,760,1,1,46653532,507,-3.46,1.28,12,0.03,-314.00,850.00,1682,20240319,-35.37,986,20241113,10.24,1682,-35.37,20240319,986,10.24,20241113,1682,-35.37,20240319,986,10.24,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241121,150522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1082,-4,5,-0.37,11833558,11085,295.84,1087,1088,1023,1411,761,1086,1067.53,0.00,0,-264,1126,1106,1068,1048,1010,1087,1029,233,325,500,760,1,1,46653532,505,-3.45,1.27,12,0.02,-314.00,850.00,1682,20240319,-35.67,986,20241113,9.74,1682,-35.67,20240319,986,9.74,20241113,1682,-35.67,20240319,986,9.74,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241121,140522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1082,-4,5,-0.37,8558846,8064,215.21,1087,1088,1023,1411,761,1086,1061.36,0.00,0,-254,1126,1106,1068,1048,1010,1087,1029,233,325,500,760,1,1,46653532,505,-3.45,1.27,12,0.02,-314.00,850.00,1682,20240319,-35.67,986,20241113,9.74,1682,-35.67,20240319,986,9.74,20241113,1682,-35.67,20240319,986,9.74,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241121,130517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1087,1,2,0.09,8418184,7934,211.74,1087,1088,1023,1411,761,1086,1061.03,0.00,0,-232,1126,1106,1068,1048,1010,1087,1029,233,325,500,760,1,1,46653532,507,-3.46,1.28,12,0.02,-314.00,850.00,1682,20240319,-35.37,986,20241113,10.24,1682,-35.37,20240319,986,10.24,20241113,1682,-35.37,20240319,986,10.24,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241121,120518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1035,-51,5,-4.70,5311541,5048,134.72,1087,1088,1023,1411,761,1086,1052.21,0.00,0,-61,1126,1106,1068,1048,1010,1087,1029,233,325,500,760,1,1,46653532,483,-3.30,1.22,12,0.01,-314.00,850.00,1682,20240319,-38.47,986,20241113,4.97,1682,-38.47,20240319,986,4.97,20241113,1682,-38.47,20240319,986,4.97,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241121,110517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1065,-21,5,-1.93,3918482,3708,98.96,1087,1088,1023,1411,761,1086,1056.76,0.00,0,-61,1126,1106,1068,1048,1010,1087,1029,233,325,500,760,1,1,46653532,497,-3.39,1.25,12,0.01,-314.00,850.00,1682,20240319,-36.68,986,20241113,8.01,1682,-36.68,20240319,986,8.01,20241113,1682,-36.68,20240319,986,8.01,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241121,100520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1046,-40,5,-3.68,3911027,3701,98.77,1087,1088,1023,1411,761,1086,1056.75,0.00,0,-61,1126,1106,1068,1048,1010,1087,1029,233,325,500,760,1,1,46653532,488,-3.33,1.23,12,0.01,-314.00,850.00,1682,20240319,-37.81,986,20241113,6.09,1682,-37.81,20240319,986,6.09,20241113,1682,-37.81,20240319,986,6.09,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241121,090519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1088,2,2,0.18,161676,150,4.00,1087,1088,1072,1411,761,1086,1077.84,0.00,0,-61,1126,1106,1068,1048,1010,1087,1029,233,325,500,760,1,1,46653532,508,-3.46,1.28,12,0.00,-314.00,850.00,1682,20240319,-35.32,986,20241113,10.34,1682,-35.32,20240319,986,10.34,20241113,1682,-35.32,20240319,986,10.34,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241120,160514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1086,9,2,0.84,3973280,3747,50.43,1088,1088,1030,1400,754,1077,1060.39,0.00,0,-232,1118,1097,1064,1043,1010,1081,1027,233,323,500,750,1,1,46653532,507,-3.46,1.28,12,0.01,-314.00,850.00,1682,20240319,-35.43,986,20241113,10.14,1682,-35.43,20240319,986,10.14,20241113,1682,-35.43,20240319,986,10.14,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241120,150523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1075,-2,5,-0.19,3411344,3228,43.45,1088,1088,1030,1400,754,1077,1056.80,0.00,0,-229,1118,1097,1064,1043,1010,1081,1027,233,323,500,750,1,1,46653532,502,-3.42,1.26,12,0.01,-314.00,850.00,1682,20240319,-36.09,986,20241113,9.03,1682,-36.09,20240319,986,9.03,20241113,1682,-36.09,20240319,986,9.03,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241120,140522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1077,0,3,0.00,3073294,2914,39.22,1088,1088,1030,1400,754,1077,1054.67,0.00,0,-208,1118,1097,1064,1043,1010,1081,1027,233,323,500,750,1,1,46653532,502,-3.43,1.27,12,0.01,-314.00,850.00,1682,20240319,-35.97,986,20241113,9.23,1682,-35.97,20240319,986,9.23,20241113,1682,-35.97,20240319,986,9.23,20241113,0.00,N,049120,500,233 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 160511 57 100.00 KOSDAQ 일반전기전자 N N N N N 1087 1 2 0.09 13608539 12718 339.42 1087 1088 1023 1411 761 1086 1070.02 0.00 0 -275 1126 1106 1068 1048 1010 1087 1029 233 325 500 760 1 1 46653532 507 -3.46 1.28 12 0.03 -314.00 850.00 1682 20240319 -35.37 986 20241113 10.24 1682 -35.37 20240319 986 10.24 20241113 1682 -35.37 20240319 986 10.24 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
3 20241121 150522 57 100.00 KOSDAQ 일반전기전자 N N N N N 1082 -4 5 -0.37 11833558 11085 295.84 1087 1088 1023 1411 761 1086 1067.53 0.00 0 -264 1126 1106 1068 1048 1010 1087 1029 233 325 500 760 1 1 46653532 505 -3.45 1.27 12 0.02 -314.00 850.00 1682 20240319 -35.67 986 20241113 9.74 1682 -35.67 20240319 986 9.74 20241113 1682 -35.67 20240319 986 9.74 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
4 20241121 140522 57 100.00 KOSDAQ 일반전기전자 N N N N N 1082 -4 5 -0.37 8558846 8064 215.21 1087 1088 1023 1411 761 1086 1061.36 0.00 0 -254 1126 1106 1068 1048 1010 1087 1029 233 325 500 760 1 1 46653532 505 -3.45 1.27 12 0.02 -314.00 850.00 1682 20240319 -35.67 986 20241113 9.74 1682 -35.67 20240319 986 9.74 20241113 1682 -35.67 20240319 986 9.74 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
5 20241121 130517 57 100.00 KOSDAQ 일반전기전자 N N N N N 1087 1 2 0.09 8418184 7934 211.74 1087 1088 1023 1411 761 1086 1061.03 0.00 0 -232 1126 1106 1068 1048 1010 1087 1029 233 325 500 760 1 1 46653532 507 -3.46 1.28 12 0.02 -314.00 850.00 1682 20240319 -35.37 986 20241113 10.24 1682 -35.37 20240319 986 10.24 20241113 1682 -35.37 20240319 986 10.24 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
6 20241121 120518 57 100.00 KOSDAQ 일반전기전자 N N N N N 1035 -51 5 -4.70 5311541 5048 134.72 1087 1088 1023 1411 761 1086 1052.21 0.00 0 -61 1126 1106 1068 1048 1010 1087 1029 233 325 500 760 1 1 46653532 483 -3.30 1.22 12 0.01 -314.00 850.00 1682 20240319 -38.47 986 20241113 4.97 1682 -38.47 20240319 986 4.97 20241113 1682 -38.47 20240319 986 4.97 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
7 20241121 110517 57 100.00 KOSDAQ 일반전기전자 N N N N N 1065 -21 5 -1.93 3918482 3708 98.96 1087 1088 1023 1411 761 1086 1056.76 0.00 0 -61 1126 1106 1068 1048 1010 1087 1029 233 325 500 760 1 1 46653532 497 -3.39 1.25 12 0.01 -314.00 850.00 1682 20240319 -36.68 986 20241113 8.01 1682 -36.68 20240319 986 8.01 20241113 1682 -36.68 20240319 986 8.01 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
8 20241121 100520 57 100.00 KOSDAQ 일반전기전자 N N N N N 1046 -40 5 -3.68 3911027 3701 98.77 1087 1088 1023 1411 761 1086 1056.75 0.00 0 -61 1126 1106 1068 1048 1010 1087 1029 233 325 500 760 1 1 46653532 488 -3.33 1.23 12 0.01 -314.00 850.00 1682 20240319 -37.81 986 20241113 6.09 1682 -37.81 20240319 986 6.09 20241113 1682 -37.81 20240319 986 6.09 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
9 20241121 090519 57 100.00 KOSDAQ 일반전기전자 N N N N N 1088 2 2 0.18 161676 150 4.00 1087 1088 1072 1411 761 1086 1077.84 0.00 0 -61 1126 1106 1068 1048 1010 1087 1029 233 325 500 760 1 1 46653532 508 -3.46 1.28 12 0.00 -314.00 850.00 1682 20240319 -35.32 986 20241113 10.34 1682 -35.32 20240319 986 10.34 20241113 1682 -35.32 20240319 986 10.34 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
10 20241120 160514 57 100.00 KOSDAQ 일반전기전자 N N N N N 1086 9 2 0.84 3973280 3747 50.43 1088 1088 1030 1400 754 1077 1060.39 0.00 0 -232 1118 1097 1064 1043 1010 1081 1027 233 323 500 750 1 1 46653532 507 -3.46 1.28 12 0.01 -314.00 850.00 1682 20240319 -35.43 986 20241113 10.14 1682 -35.43 20240319 986 10.14 20241113 1682 -35.43 20240319 986 10.14 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
11 20241120 150523 57 100.00 KOSDAQ 일반전기전자 N N N N N 1075 -2 5 -0.19 3411344 3228 43.45 1088 1088 1030 1400 754 1077 1056.80 0.00 0 -229 1118 1097 1064 1043 1010 1081 1027 233 323 500 750 1 1 46653532 502 -3.42 1.26 12 0.01 -314.00 850.00 1682 20240319 -36.09 986 20241113 9.03 1682 -36.09 20240319 986 9.03 20241113 1682 -36.09 20240319 986 9.03 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
12 20241120 140522 57 100.00 KOSDAQ 일반전기전자 N N N N N 1077 0 3 0.00 3073294 2914 39.22 1088 1088 1030 1400 754 1077 1054.67 0.00 0 -208 1118 1097 1064 1043 1010 1081 1027 233 323 500 750 1 1 46653532 502 -3.43 1.27 12 0.01 -314.00 850.00 1682 20240319 -35.97 986 20241113 9.23 1682 -35.97 20240319 986 9.23 20241113 1682 -35.97 20240319 986 9.23 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N