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
050110/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
20241121,160515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,984,-1,5,-0.10,197639378,201209,115.69,979,994,977,1280,690,985,982.26,1.39,0,-33507,1004,994,987,977,970,999,982,369,295,500,700,1,1,73824118,726,-5.15,0.89,12,0.27,-191.00,1108.00,1815,20240131,-45.79,900,20241115,9.33,1815,-45.79,20240131,900,9.33,20241115,1815,-45.79,20240131,900,9.33,20241115,4.51,N,050110,500,369 억,,1027828,N,N,0,N,00,N
20241121,150525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,984,-1,5,-0.10,188634550,192043,110.42,979,994,977,1280,690,985,982.25,1.39,0,-30825,1004,994,987,977,970,999,982,369,295,500,700,1,1,73824118,726,-5.15,0.89,12,0.26,-191.00,1108.00,1815,20240131,-45.79,900,20241115,9.33,1815,-45.79,20240131,900,9.33,20241115,1815,-45.79,20240131,900,9.33,20241115,4.51,N,050110,500,369 억,,1027828,N,N,0,N,00,N
20241121,140526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,977,-8,5,-0.81,166579996,169525,97.47,979,994,977,1280,690,985,982.63,1.39,0,-30334,1004,994,987,977,970,999,982,369,295,500,700,1,1,73824118,721,-5.12,0.88,12,0.23,-191.00,1108.00,1815,20240131,-46.17,900,20241115,8.56,1815,-46.17,20240131,900,8.56,20241115,1815,-46.17,20240131,900,8.56,20241115,4.51,N,050110,500,369 억,,1027828,N,N,0,N,00,N
20241121,130521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,989,4,2,0.41,156895697,159635,91.78,979,994,977,1280,690,985,982.84,1.39,0,-30073,1004,994,987,977,970,999,982,369,295,500,700,1,1,73824118,730,-5.18,0.89,12,0.22,-191.00,1108.00,1815,20240131,-45.51,900,20241115,9.89,1815,-45.51,20240131,900,9.89,20241115,1815,-45.51,20240131,900,9.89,20241115,4.51,N,050110,500,369 억,,1027828,N,N,0,N,00,N
20241121,120522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,990,5,2,0.51,141018255,143522,82.52,979,994,977,1280,690,985,982.55,1.39,0,-30364,1004,994,987,977,970,999,982,369,295,500,700,1,1,73824118,731,-5.18,0.89,12,0.19,-191.00,1108.00,1815,20240131,-45.45,900,20241115,10.00,1815,-45.45,20240131,900,10.00,20241115,1815,-45.45,20240131,900,10.00,20241115,4.51,N,050110,500,369 억,,1027828,N,N,0,N,00,N
20241121,110521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,985,0,3,0.00,124728785,127023,73.03,979,994,977,1280,690,985,981.94,1.39,0,-29916,1004,994,987,977,970,999,982,369,295,500,700,1,1,73824118,727,-5.16,0.89,12,0.17,-191.00,1108.00,1815,20240131,-45.73,900,20241115,9.44,1815,-45.73,20240131,900,9.44,20241115,1815,-45.73,20240131,900,9.44,20241115,4.51,N,050110,500,369 억,,1027828,N,N,0,N,00,N
20241121,100525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,989,4,2,0.41,47230286,47999,27.60,979,994,979,1280,690,985,983.98,1.39,0,9587,1004,994,987,977,970,999,982,369,295,500,700,1,1,73824118,730,-5.18,0.89,12,0.07,-191.00,1108.00,1815,20240131,-45.51,900,20241115,9.89,1815,-45.51,20240131,900,9.89,20241115,1815,-45.51,20240131,900,9.89,20241115,4.51,N,050110,500,369 억,,1027828,N,N,0,N,00,N
20241121,090524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,990,5,2,0.51,2636538,2692,1.55,979,990,979,1280,690,985,979.40,1.39,0,181,1004,994,987,977,970,999,982,369,295,500,700,1,1,73824118,731,-5.18,0.89,12,0.00,-191.00,1108.00,1815,20240131,-45.45,900,20241115,10.00,1815,-45.45,20240131,900,10.00,20241115,1815,-45.45,20240131,900,10.00,20241115,4.51,N,050110,500,369 억,,1027828,N,N,0,N,00,N
20241120,160518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,985,-4,5,-0.40,171009183,173636,123.60,980,997,980,1285,693,989,984.87,1.39,0,3976,1008,998,981,971,954,1003,976,369,296,500,710,1,1,73824118,727,-5.16,0.89,12,0.24,-191.00,1108.00,1815,20240131,-45.73,900,20241115,9.44,1815,-45.73,20240131,900,9.44,20241115,1815,-45.73,20240131,900,9.44,20241115,4.46,N,050110,500,369 억,,1023881,N,N,0,N,00,N
20241120,150527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,988,-1,5,-0.10,142136620,144305,102.72,980,997,980,1285,693,989,984.97,1.39,0,5852,1008,998,981,971,954,1003,976,369,296,500,710,1,1,73824118,729,-5.17,0.89,12,0.20,-191.00,1108.00,1815,20240131,-45.56,900,20241115,9.78,1815,-45.56,20240131,900,9.78,20241115,1815,-45.56,20240131,900,9.78,20241115,4.46,N,050110,500,369 억,,1023881,N,N,0,N,00,N
20241120,140527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,989,0,3,0.00,118812947,120663,85.89,980,997,980,1285,693,989,984.67,1.39,0,5887,1008,998,981,971,954,1003,976,369,296,500,710,1,1,73824118,730,-5.18,0.89,12,0.16,-191.00,1108.00,1815,20240131,-45.51,900,20241115,9.89,1815,-45.51,20240131,900,9.89,20241115,1815,-45.51,20240131,900,9.89,20241115,4.46,N,050110,500,369 억,,1023881,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 160515 57 100.00 KOSDAQ 일반전기전자 N N N N N 984 -1 5 -0.10 197639378 201209 115.69 979 994 977 1280 690 985 982.26 1.39 0 -33507 1004 994 987 977 970 999 982 369 295 500 700 1 1 73824118 726 -5.15 0.89 12 0.27 -191.00 1108.00 1815 20240131 -45.79 900 20241115 9.33 1815 -45.79 20240131 900 9.33 20241115 1815 -45.79 20240131 900 9.33 20241115 4.51 N 050110 500 369 억 1027828 N N 0 N 00 N
3 20241121 150525 57 100.00 KOSDAQ 일반전기전자 N N N N N 984 -1 5 -0.10 188634550 192043 110.42 979 994 977 1280 690 985 982.25 1.39 0 -30825 1004 994 987 977 970 999 982 369 295 500 700 1 1 73824118 726 -5.15 0.89 12 0.26 -191.00 1108.00 1815 20240131 -45.79 900 20241115 9.33 1815 -45.79 20240131 900 9.33 20241115 1815 -45.79 20240131 900 9.33 20241115 4.51 N 050110 500 369 억 1027828 N N 0 N 00 N
4 20241121 140526 57 100.00 KOSDAQ 일반전기전자 N N N N N 977 -8 5 -0.81 166579996 169525 97.47 979 994 977 1280 690 985 982.63 1.39 0 -30334 1004 994 987 977 970 999 982 369 295 500 700 1 1 73824118 721 -5.12 0.88 12 0.23 -191.00 1108.00 1815 20240131 -46.17 900 20241115 8.56 1815 -46.17 20240131 900 8.56 20241115 1815 -46.17 20240131 900 8.56 20241115 4.51 N 050110 500 369 억 1027828 N N 0 N 00 N
5 20241121 130521 57 100.00 KOSDAQ 일반전기전자 N N N N N 989 4 2 0.41 156895697 159635 91.78 979 994 977 1280 690 985 982.84 1.39 0 -30073 1004 994 987 977 970 999 982 369 295 500 700 1 1 73824118 730 -5.18 0.89 12 0.22 -191.00 1108.00 1815 20240131 -45.51 900 20241115 9.89 1815 -45.51 20240131 900 9.89 20241115 1815 -45.51 20240131 900 9.89 20241115 4.51 N 050110 500 369 억 1027828 N N 0 N 00 N
6 20241121 120522 57 100.00 KOSDAQ 일반전기전자 N N N N N 990 5 2 0.51 141018255 143522 82.52 979 994 977 1280 690 985 982.55 1.39 0 -30364 1004 994 987 977 970 999 982 369 295 500 700 1 1 73824118 731 -5.18 0.89 12 0.19 -191.00 1108.00 1815 20240131 -45.45 900 20241115 10.00 1815 -45.45 20240131 900 10.00 20241115 1815 -45.45 20240131 900 10.00 20241115 4.51 N 050110 500 369 억 1027828 N N 0 N 00 N
7 20241121 110521 57 100.00 KOSDAQ 일반전기전자 N N N N N 985 0 3 0.00 124728785 127023 73.03 979 994 977 1280 690 985 981.94 1.39 0 -29916 1004 994 987 977 970 999 982 369 295 500 700 1 1 73824118 727 -5.16 0.89 12 0.17 -191.00 1108.00 1815 20240131 -45.73 900 20241115 9.44 1815 -45.73 20240131 900 9.44 20241115 1815 -45.73 20240131 900 9.44 20241115 4.51 N 050110 500 369 억 1027828 N N 0 N 00 N
8 20241121 100525 57 100.00 KOSDAQ 일반전기전자 N N N N N 989 4 2 0.41 47230286 47999 27.60 979 994 979 1280 690 985 983.98 1.39 0 9587 1004 994 987 977 970 999 982 369 295 500 700 1 1 73824118 730 -5.18 0.89 12 0.07 -191.00 1108.00 1815 20240131 -45.51 900 20241115 9.89 1815 -45.51 20240131 900 9.89 20241115 1815 -45.51 20240131 900 9.89 20241115 4.51 N 050110 500 369 억 1027828 N N 0 N 00 N
9 20241121 090524 57 100.00 KOSDAQ 일반전기전자 N N N N N 990 5 2 0.51 2636538 2692 1.55 979 990 979 1280 690 985 979.40 1.39 0 181 1004 994 987 977 970 999 982 369 295 500 700 1 1 73824118 731 -5.18 0.89 12 0.00 -191.00 1108.00 1815 20240131 -45.45 900 20241115 10.00 1815 -45.45 20240131 900 10.00 20241115 1815 -45.45 20240131 900 10.00 20241115 4.51 N 050110 500 369 억 1027828 N N 0 N 00 N
10 20241120 160518 57 100.00 KOSDAQ 일반전기전자 N N N N N 985 -4 5 -0.40 171009183 173636 123.60 980 997 980 1285 693 989 984.87 1.39 0 3976 1008 998 981 971 954 1003 976 369 296 500 710 1 1 73824118 727 -5.16 0.89 12 0.24 -191.00 1108.00 1815 20240131 -45.73 900 20241115 9.44 1815 -45.73 20240131 900 9.44 20241115 1815 -45.73 20240131 900 9.44 20241115 4.46 N 050110 500 369 억 1023881 N N 0 N 00 N
11 20241120 150527 57 100.00 KOSDAQ 일반전기전자 N N N N N 988 -1 5 -0.10 142136620 144305 102.72 980 997 980 1285 693 989 984.97 1.39 0 5852 1008 998 981 971 954 1003 976 369 296 500 710 1 1 73824118 729 -5.17 0.89 12 0.20 -191.00 1108.00 1815 20240131 -45.56 900 20241115 9.78 1815 -45.56 20240131 900 9.78 20241115 1815 -45.56 20240131 900 9.78 20241115 4.46 N 050110 500 369 억 1023881 N N 0 N 00 N
12 20241120 140527 57 100.00 KOSDAQ 일반전기전자 N N N N N 989 0 3 0.00 118812947 120663 85.89 980 997 980 1285 693 989 984.67 1.39 0 5887 1008 998 981 971 954 1003 976 369 296 500 710 1 1 73824118 730 -5.18 0.89 12 0.16 -191.00 1108.00 1815 20240131 -45.51 900 20241115 9.89 1815 -45.51 20240131 900 9.89 20241115 1815 -45.51 20240131 900 9.89 20241115 4.46 N 050110 500 369 억 1023881 N N 0 N 00 N