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
052860/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
20241121,160525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1556,2,2,0.13,30236028,19561,140.23,1534,1569,1505,2020,1088,1554,1545.70,1.38,0,-6800,1596,1574,1552,1530,1508,1586,1542,89,466,500,1020,1,1,17862854,278,-91.53,0.57,12,0.11,-17.00,2725.00,3710,20240124,-58.06,1400,20241113,11.14,3710,-58.06,20240124,1400,11.14,20241113,3710,-58.06,20240124,1400,11.14,20241113,1.25,N,052860,500,89 억,,246660,N,N,0,N,00,N
20241121,150535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1553,-1,5,-0.06,25808749,16688,119.64,1534,1569,1505,2020,1088,1554,1546.55,1.38,0,-6756,1596,1574,1552,1530,1508,1586,1542,89,466,500,1020,1,1,17862854,277,-91.35,0.57,12,0.09,-17.00,2725.00,3710,20240124,-58.14,1400,20241113,10.93,3710,-58.14,20240124,1400,10.93,20241113,3710,-58.14,20240124,1400,10.93,20241113,1.25,N,052860,500,89 억,,246660,N,N,0,N,00,N
20241121,140536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1553,-1,5,-0.06,21787744,14068,100.85,1534,1569,1505,2020,1088,1554,1548.74,1.38,0,-6645,1596,1574,1552,1530,1508,1586,1542,89,466,500,1020,1,1,17862854,277,-91.35,0.57,12,0.08,-17.00,2725.00,3710,20240124,-58.14,1400,20241113,10.93,3710,-58.14,20240124,1400,10.93,20241113,3710,-58.14,20240124,1400,10.93,20241113,1.25,N,052860,500,89 억,,246660,N,N,0,N,00,N
20241121,130531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1555,1,2,0.06,21653737,13981,100.23,1534,1569,1505,2020,1088,1554,1548.80,1.38,0,-6644,1596,1574,1552,1530,1508,1586,1542,89,466,500,1020,1,1,17862854,278,-91.47,0.57,12,0.08,-17.00,2725.00,3710,20240124,-58.09,1400,20241113,11.07,3710,-58.09,20240124,1400,11.07,20241113,3710,-58.09,20240124,1400,11.07,20241113,1.25,N,052860,500,89 억,,246660,N,N,0,N,00,N
20241121,120531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1558,4,2,0.26,21367362,13796,98.90,1534,1569,1505,2020,1088,1554,1548.81,1.38,0,-6642,1596,1574,1552,1530,1508,1586,1542,89,466,500,1020,1,1,17862854,278,-91.65,0.57,12,0.08,-17.00,2725.00,3710,20240124,-58.01,1400,20241113,11.29,3710,-58.01,20240124,1400,11.29,20241113,3710,-58.01,20240124,1400,11.29,20241113,1.25,N,052860,500,89 억,,246660,N,N,0,N,00,N
20241121,110530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1558,4,2,0.26,21367362,13796,98.90,1534,1569,1505,2020,1088,1554,1548.81,1.38,0,-6642,1596,1574,1552,1530,1508,1586,1542,89,466,500,1020,1,1,17862854,278,-91.65,0.57,12,0.08,-17.00,2725.00,3710,20240124,-58.01,1400,20241113,11.29,3710,-58.01,20240124,1400,11.29,20241113,3710,-58.01,20240124,1400,11.29,20241113,1.25,N,052860,500,89 억,,246660,N,N,0,N,00,N
20241121,100533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1559,5,2,0.32,15097000,9774,70.07,1534,1569,1505,2020,1088,1554,1544.61,1.38,0,-5846,1596,1574,1552,1530,1508,1586,1542,89,466,500,1020,1,1,17862854,278,-91.71,0.57,12,0.05,-17.00,2725.00,3710,20240124,-57.98,1400,20241113,11.36,3710,-57.98,20240124,1400,11.36,20241113,3710,-57.98,20240124,1400,11.36,20241113,1.25,N,052860,500,89 억,,246660,N,N,0,N,00,N
20241121,090533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1569,15,2,0.97,1120390,742,5.32,1534,1569,1505,2020,1088,1554,1509.96,1.38,0,20,1596,1574,1552,1530,1508,1586,1542,89,466,500,1020,1,1,17862854,280,-92.29,0.58,12,0.00,-17.00,2725.00,3710,20240124,-57.71,1400,20241113,12.07,3710,-57.71,20240124,1400,12.07,20241113,3710,-57.71,20240124,1400,12.07,20241113,1.25,N,052860,500,89 억,,246660,N,N,0,N,00,N
20241120,160527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1554,-6,5,-0.38,21602909,13949,19.17,1548,1574,1530,2025,1092,1560,1548.71,1.41,0,-5303,1650,1604,1532,1486,1414,1628,1510,89,465,500,1020,1,1,17862854,278,-91.41,0.57,12,0.08,-17.00,2725.00,3710,20240124,-58.11,1400,20241113,11.00,3710,-58.11,20240124,1400,11.00,20241113,3710,-58.11,20240124,1400,11.00,20241113,1.28,N,052860,500,89 억,,251941,N,N,0,N,00,N
20241120,150537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1558,-2,5,-0.13,19853167,12817,17.61,1548,1574,1530,2025,1092,1560,1548.97,1.41,0,-5083,1650,1604,1532,1486,1414,1628,1510,89,465,500,1020,1,1,17862854,278,-91.65,0.57,12,0.07,-17.00,2725.00,3710,20240124,-58.01,1400,20241113,11.29,3710,-58.01,20240124,1400,11.29,20241113,3710,-58.01,20240124,1400,11.29,20241113,1.28,N,052860,500,89 억,,251941,N,N,0,N,00,N
20241120,140536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1547,-13,5,-0.83,16954662,10947,15.04,1548,1574,1530,2025,1092,1560,1548.80,1.41,0,-3874,1650,1604,1532,1486,1414,1628,1510,89,465,500,1020,1,1,17862854,276,-91.00,0.57,12,0.06,-17.00,2725.00,3710,20240124,-58.30,1400,20241113,10.50,3710,-58.30,20240124,1400,10.50,20241113,3710,-58.30,20240124,1400,10.50,20241113,1.28,N,052860,500,89 억,,251941,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 160525 57 100.00 KOSDAQ 일반전기전자 N N N N N 1556 2 2 0.13 30236028 19561 140.23 1534 1569 1505 2020 1088 1554 1545.70 1.38 0 -6800 1596 1574 1552 1530 1508 1586 1542 89 466 500 1020 1 1 17862854 278 -91.53 0.57 12 0.11 -17.00 2725.00 3710 20240124 -58.06 1400 20241113 11.14 3710 -58.06 20240124 1400 11.14 20241113 3710 -58.06 20240124 1400 11.14 20241113 1.25 N 052860 500 89 억 246660 N N 0 N 00 N
3 20241121 150535 57 100.00 KOSDAQ 일반전기전자 N N N N N 1553 -1 5 -0.06 25808749 16688 119.64 1534 1569 1505 2020 1088 1554 1546.55 1.38 0 -6756 1596 1574 1552 1530 1508 1586 1542 89 466 500 1020 1 1 17862854 277 -91.35 0.57 12 0.09 -17.00 2725.00 3710 20240124 -58.14 1400 20241113 10.93 3710 -58.14 20240124 1400 10.93 20241113 3710 -58.14 20240124 1400 10.93 20241113 1.25 N 052860 500 89 억 246660 N N 0 N 00 N
4 20241121 140536 57 100.00 KOSDAQ 일반전기전자 N N N N N 1553 -1 5 -0.06 21787744 14068 100.85 1534 1569 1505 2020 1088 1554 1548.74 1.38 0 -6645 1596 1574 1552 1530 1508 1586 1542 89 466 500 1020 1 1 17862854 277 -91.35 0.57 12 0.08 -17.00 2725.00 3710 20240124 -58.14 1400 20241113 10.93 3710 -58.14 20240124 1400 10.93 20241113 3710 -58.14 20240124 1400 10.93 20241113 1.25 N 052860 500 89 억 246660 N N 0 N 00 N
5 20241121 130531 57 100.00 KOSDAQ 일반전기전자 N N N N N 1555 1 2 0.06 21653737 13981 100.23 1534 1569 1505 2020 1088 1554 1548.80 1.38 0 -6644 1596 1574 1552 1530 1508 1586 1542 89 466 500 1020 1 1 17862854 278 -91.47 0.57 12 0.08 -17.00 2725.00 3710 20240124 -58.09 1400 20241113 11.07 3710 -58.09 20240124 1400 11.07 20241113 3710 -58.09 20240124 1400 11.07 20241113 1.25 N 052860 500 89 억 246660 N N 0 N 00 N
6 20241121 120531 57 100.00 KOSDAQ 일반전기전자 N N N N N 1558 4 2 0.26 21367362 13796 98.90 1534 1569 1505 2020 1088 1554 1548.81 1.38 0 -6642 1596 1574 1552 1530 1508 1586 1542 89 466 500 1020 1 1 17862854 278 -91.65 0.57 12 0.08 -17.00 2725.00 3710 20240124 -58.01 1400 20241113 11.29 3710 -58.01 20240124 1400 11.29 20241113 3710 -58.01 20240124 1400 11.29 20241113 1.25 N 052860 500 89 억 246660 N N 0 N 00 N
7 20241121 110530 57 100.00 KOSDAQ 일반전기전자 N N N N N 1558 4 2 0.26 21367362 13796 98.90 1534 1569 1505 2020 1088 1554 1548.81 1.38 0 -6642 1596 1574 1552 1530 1508 1586 1542 89 466 500 1020 1 1 17862854 278 -91.65 0.57 12 0.08 -17.00 2725.00 3710 20240124 -58.01 1400 20241113 11.29 3710 -58.01 20240124 1400 11.29 20241113 3710 -58.01 20240124 1400 11.29 20241113 1.25 N 052860 500 89 억 246660 N N 0 N 00 N
8 20241121 100533 57 100.00 KOSDAQ 일반전기전자 N N N N N 1559 5 2 0.32 15097000 9774 70.07 1534 1569 1505 2020 1088 1554 1544.61 1.38 0 -5846 1596 1574 1552 1530 1508 1586 1542 89 466 500 1020 1 1 17862854 278 -91.71 0.57 12 0.05 -17.00 2725.00 3710 20240124 -57.98 1400 20241113 11.36 3710 -57.98 20240124 1400 11.36 20241113 3710 -57.98 20240124 1400 11.36 20241113 1.25 N 052860 500 89 억 246660 N N 0 N 00 N
9 20241121 090533 57 100.00 KOSDAQ 일반전기전자 N N N N N 1569 15 2 0.97 1120390 742 5.32 1534 1569 1505 2020 1088 1554 1509.96 1.38 0 20 1596 1574 1552 1530 1508 1586 1542 89 466 500 1020 1 1 17862854 280 -92.29 0.58 12 0.00 -17.00 2725.00 3710 20240124 -57.71 1400 20241113 12.07 3710 -57.71 20240124 1400 12.07 20241113 3710 -57.71 20240124 1400 12.07 20241113 1.25 N 052860 500 89 억 246660 N N 0 N 00 N
10 20241120 160527 57 100.00 KOSDAQ 일반전기전자 N N N N N 1554 -6 5 -0.38 21602909 13949 19.17 1548 1574 1530 2025 1092 1560 1548.71 1.41 0 -5303 1650 1604 1532 1486 1414 1628 1510 89 465 500 1020 1 1 17862854 278 -91.41 0.57 12 0.08 -17.00 2725.00 3710 20240124 -58.11 1400 20241113 11.00 3710 -58.11 20240124 1400 11.00 20241113 3710 -58.11 20240124 1400 11.00 20241113 1.28 N 052860 500 89 억 251941 N N 0 N 00 N
11 20241120 150537 57 100.00 KOSDAQ 일반전기전자 N N N N N 1558 -2 5 -0.13 19853167 12817 17.61 1548 1574 1530 2025 1092 1560 1548.97 1.41 0 -5083 1650 1604 1532 1486 1414 1628 1510 89 465 500 1020 1 1 17862854 278 -91.65 0.57 12 0.07 -17.00 2725.00 3710 20240124 -58.01 1400 20241113 11.29 3710 -58.01 20240124 1400 11.29 20241113 3710 -58.01 20240124 1400 11.29 20241113 1.28 N 052860 500 89 억 251941 N N 0 N 00 N
12 20241120 140536 57 100.00 KOSDAQ 일반전기전자 N N N N N 1547 -13 5 -0.83 16954662 10947 15.04 1548 1574 1530 2025 1092 1560 1548.80 1.41 0 -3874 1650 1604 1532 1486 1414 1628 1510 89 465 500 1020 1 1 17862854 276 -91.00 0.57 12 0.06 -17.00 2725.00 3710 20240124 -58.30 1400 20241113 10.50 3710 -58.30 20240124 1400 10.50 20241113 3710 -58.30 20240124 1400 10.50 20241113 1.28 N 052860 500 89 억 251941 N N 0 N 00 N