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
051370/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
20241121,160518,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8710,-50,5,-0.57,395198240,45427,58.65,8750,8830,8620,11380,6140,8760,8699.63,4.16,0,2940,9026,8892,8746,8612,8466,8960,8680,117,2620,500,5600,10,1,23327472,2032,7.44,0.92,12,0.19,1171.00,9452.00,22050,20240130,-60.50,8440,20241115,3.20,22050,-60.50,20240130,8440,3.20,20241115,22050,-60.50,20240130,8440,3.20,20241115,2.76,N,051370,500,116 억,,969909,N,N,1,N,00,N
20241121,150528,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8760,0,3,0.00,368382650,42357,54.68,8750,8830,8620,11380,6140,8760,8697.09,4.16,0,3110,9026,8892,8746,8612,8466,8960,8680,117,2620,500,5600,10,1,23327472,2043,7.48,0.93,12,0.18,1171.00,9452.00,22050,20240130,-60.27,8440,20241115,3.79,22050,-60.27,20240130,8440,3.79,20241115,22050,-60.27,20240130,8440,3.79,20241115,2.76,N,051370,500,116 억,,969909,N,N,1,N,00,N
20241121,140528,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8760,0,3,0.00,301815200,34743,44.85,8750,8830,8620,11380,6140,8760,8687.08,4.16,0,3839,9026,8892,8746,8612,8466,8960,8680,117,2620,500,5600,10,1,23327472,2043,7.48,0.93,12,0.15,1171.00,9452.00,22050,20240130,-60.27,8440,20241115,3.79,22050,-60.27,20240130,8440,3.79,20241115,22050,-60.27,20240130,8440,3.79,20241115,2.76,N,051370,500,116 억,,969909,N,N,1,N,00,N
20241121,130523,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8740,-20,5,-0.23,218108620,25181,32.51,8750,8760,8620,11380,6140,8760,8661.63,4.16,0,1706,9026,8892,8746,8612,8466,8960,8680,117,2620,500,5600,10,1,23327472,2039,7.46,0.92,12,0.11,1171.00,9452.00,22050,20240130,-60.36,8440,20241115,3.55,22050,-60.36,20240130,8440,3.55,20241115,22050,-60.36,20240130,8440,3.55,20241115,2.76,N,051370,500,116 억,,969909,N,N,1,N,00,N
20241121,120524,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8660,-100,5,-1.14,153721700,17755,22.92,8750,8750,8630,11380,6140,8760,8657.94,4.16,0,368,9026,8892,8746,8612,8466,8960,8680,117,2620,500,5600,10,1,23327472,2020,7.40,0.92,12,0.08,1171.00,9452.00,22050,20240130,-60.73,8440,20241115,2.61,22050,-60.73,20240130,8440,2.61,20241115,22050,-60.73,20240130,8440,2.61,20241115,2.76,N,051370,500,116 억,,969909,N,N,1,N,00,N
20241121,110523,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8660,-100,5,-1.14,113342490,13086,16.89,8750,8750,8630,11380,6140,8760,8661.35,4.16,0,-138,9026,8892,8746,8612,8466,8960,8680,117,2620,500,5600,10,1,23327472,2020,7.40,0.92,12,0.06,1171.00,9452.00,22050,20240130,-60.73,8440,20241115,2.61,22050,-60.73,20240130,8440,2.61,20241115,22050,-60.73,20240130,8440,2.61,20241115,2.76,N,051370,500,116 억,,969909,N,N,1,N,00,N
20241121,100527,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8680,-80,5,-0.91,72336170,8343,10.77,8750,8750,8630,11380,6140,8760,8670.28,4.16,0,252,9026,8892,8746,8612,8466,8960,8680,117,2620,500,5600,10,1,23327472,2025,7.41,0.92,12,0.04,1171.00,9452.00,22050,20240130,-60.63,8440,20241115,2.84,22050,-60.63,20240130,8440,2.84,20241115,22050,-60.63,20240130,8440,2.84,20241115,2.76,N,051370,500,116 억,,969909,N,N,1,N,00,N
20241121,090526,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8690,-70,5,-0.80,7506650,861,1.11,8750,8750,8690,11380,6140,8760,8718.52,4.16,0,-165,9026,8892,8746,8612,8466,8960,8680,117,2620,500,5600,10,1,23327472,2027,7.42,0.92,12,0.00,1171.00,9452.00,22050,20240130,-60.59,8440,20241115,2.96,22050,-60.59,20240130,8440,2.96,20241115,22050,-60.59,20240130,8440,2.96,20241115,2.76,N,051370,500,116 억,,969909,N,N,1,N,00,N
20241120,160520,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8760,-20,5,-0.23,674513470,77429,109.81,8710,8880,8600,11410,6150,8780,8711.38,4.18,0,-4772,8933,8856,8743,8666,8553,8895,8705,117,2630,500,5610,10,1,23327472,2043,7.48,0.93,12,0.33,1171.00,9452.00,22050,20240130,-60.27,8440,20241115,3.79,22050,-60.27,20240130,8440,3.79,20241115,22050,-60.27,20240130,8440,3.79,20241115,2.68,N,051370,500,116 억,,974429,N,N,1,N,00,N
20241120,150529,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8770,-10,5,-0.11,665223190,76368,108.31,8710,8880,8600,11410,6150,8780,8710.76,4.18,0,-4737,8933,8856,8743,8666,8553,8895,8705,117,2630,500,5610,10,1,23327472,2046,7.49,0.93,12,0.33,1171.00,9452.00,22050,20240130,-60.23,8440,20241115,3.91,22050,-60.23,20240130,8440,3.91,20241115,22050,-60.23,20240130,8440,3.91,20241115,2.68,N,051370,500,116 억,,974429,N,N,0,N,00,N
20241120,140529,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8790,10,2,0.11,575225750,66105,93.75,8710,8880,8600,11410,6150,8780,8701.70,4.18,0,-5237,8933,8856,8743,8666,8553,8895,8705,117,2630,500,5610,10,1,23327472,2050,7.51,0.93,12,0.28,1171.00,9452.00,22050,20240130,-60.14,8440,20241115,4.15,22050,-60.14,20240130,8440,4.15,20241115,22050,-60.14,20240130,8440,4.15,20241115,2.68,N,051370,500,116 억,,974429,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 160518 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8710 -50 5 -0.57 395198240 45427 58.65 8750 8830 8620 11380 6140 8760 8699.63 4.16 0 2940 9026 8892 8746 8612 8466 8960 8680 117 2620 500 5600 10 1 23327472 2032 7.44 0.92 12 0.19 1171.00 9452.00 22050 20240130 -60.50 8440 20241115 3.20 22050 -60.50 20240130 8440 3.20 20241115 22050 -60.50 20240130 8440 3.20 20241115 2.76 N 051370 500 116 억 969909 N N 1 N 00 N
3 20241121 150528 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8760 0 3 0.00 368382650 42357 54.68 8750 8830 8620 11380 6140 8760 8697.09 4.16 0 3110 9026 8892 8746 8612 8466 8960 8680 117 2620 500 5600 10 1 23327472 2043 7.48 0.93 12 0.18 1171.00 9452.00 22050 20240130 -60.27 8440 20241115 3.79 22050 -60.27 20240130 8440 3.79 20241115 22050 -60.27 20240130 8440 3.79 20241115 2.76 N 051370 500 116 억 969909 N N 1 N 00 N
4 20241121 140528 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8760 0 3 0.00 301815200 34743 44.85 8750 8830 8620 11380 6140 8760 8687.08 4.16 0 3839 9026 8892 8746 8612 8466 8960 8680 117 2620 500 5600 10 1 23327472 2043 7.48 0.93 12 0.15 1171.00 9452.00 22050 20240130 -60.27 8440 20241115 3.79 22050 -60.27 20240130 8440 3.79 20241115 22050 -60.27 20240130 8440 3.79 20241115 2.76 N 051370 500 116 억 969909 N N 1 N 00 N
5 20241121 130523 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8740 -20 5 -0.23 218108620 25181 32.51 8750 8760 8620 11380 6140 8760 8661.63 4.16 0 1706 9026 8892 8746 8612 8466 8960 8680 117 2620 500 5600 10 1 23327472 2039 7.46 0.92 12 0.11 1171.00 9452.00 22050 20240130 -60.36 8440 20241115 3.55 22050 -60.36 20240130 8440 3.55 20241115 22050 -60.36 20240130 8440 3.55 20241115 2.76 N 051370 500 116 억 969909 N N 1 N 00 N
6 20241121 120524 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8660 -100 5 -1.14 153721700 17755 22.92 8750 8750 8630 11380 6140 8760 8657.94 4.16 0 368 9026 8892 8746 8612 8466 8960 8680 117 2620 500 5600 10 1 23327472 2020 7.40 0.92 12 0.08 1171.00 9452.00 22050 20240130 -60.73 8440 20241115 2.61 22050 -60.73 20240130 8440 2.61 20241115 22050 -60.73 20240130 8440 2.61 20241115 2.76 N 051370 500 116 억 969909 N N 1 N 00 N
7 20241121 110523 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8660 -100 5 -1.14 113342490 13086 16.89 8750 8750 8630 11380 6140 8760 8661.35 4.16 0 -138 9026 8892 8746 8612 8466 8960 8680 117 2620 500 5600 10 1 23327472 2020 7.40 0.92 12 0.06 1171.00 9452.00 22050 20240130 -60.73 8440 20241115 2.61 22050 -60.73 20240130 8440 2.61 20241115 22050 -60.73 20240130 8440 2.61 20241115 2.76 N 051370 500 116 억 969909 N N 1 N 00 N
8 20241121 100527 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8680 -80 5 -0.91 72336170 8343 10.77 8750 8750 8630 11380 6140 8760 8670.28 4.16 0 252 9026 8892 8746 8612 8466 8960 8680 117 2620 500 5600 10 1 23327472 2025 7.41 0.92 12 0.04 1171.00 9452.00 22050 20240130 -60.63 8440 20241115 2.84 22050 -60.63 20240130 8440 2.84 20241115 22050 -60.63 20240130 8440 2.84 20241115 2.76 N 051370 500 116 억 969909 N N 1 N 00 N
9 20241121 090526 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8690 -70 5 -0.80 7506650 861 1.11 8750 8750 8690 11380 6140 8760 8718.52 4.16 0 -165 9026 8892 8746 8612 8466 8960 8680 117 2620 500 5600 10 1 23327472 2027 7.42 0.92 12 0.00 1171.00 9452.00 22050 20240130 -60.59 8440 20241115 2.96 22050 -60.59 20240130 8440 2.96 20241115 22050 -60.59 20240130 8440 2.96 20241115 2.76 N 051370 500 116 억 969909 N N 1 N 00 N
10 20241120 160520 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8760 -20 5 -0.23 674513470 77429 109.81 8710 8880 8600 11410 6150 8780 8711.38 4.18 0 -4772 8933 8856 8743 8666 8553 8895 8705 117 2630 500 5610 10 1 23327472 2043 7.48 0.93 12 0.33 1171.00 9452.00 22050 20240130 -60.27 8440 20241115 3.79 22050 -60.27 20240130 8440 3.79 20241115 22050 -60.27 20240130 8440 3.79 20241115 2.68 N 051370 500 116 억 974429 N N 1 N 00 N
11 20241120 150529 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8770 -10 5 -0.11 665223190 76368 108.31 8710 8880 8600 11410 6150 8780 8710.76 4.18 0 -4737 8933 8856 8743 8666 8553 8895 8705 117 2630 500 5610 10 1 23327472 2046 7.49 0.93 12 0.33 1171.00 9452.00 22050 20240130 -60.23 8440 20241115 3.91 22050 -60.23 20240130 8440 3.91 20241115 22050 -60.23 20240130 8440 3.91 20241115 2.68 N 051370 500 116 억 974429 N N 0 N 00 N
12 20241120 140529 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8790 10 2 0.11 575225750 66105 93.75 8710 8880 8600 11410 6150 8780 8701.70 4.18 0 -5237 8933 8856 8743 8666 8553 8895 8705 117 2630 500 5610 10 1 23327472 2050 7.51 0.93 12 0.28 1171.00 9452.00 22050 20240130 -60.14 8440 20241115 4.15 22050 -60.14 20240130 8440 4.15 20241115 22050 -60.14 20240130 8440 4.15 20241115 2.68 N 051370 500 116 억 974429 N N 0 N 00 N