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
067770/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
20241121,160611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2340,35,2,1.52,34104400,14815,130.67,2295,2340,2285,2995,1615,2305,2302.02,0.17,0,-292,2405,2355,2320,2270,2235,2337,2252,42,690,500,1610,5,1,8396593,196,-13.60,0.45,12,0.18,-172.00,5220.00,3690,20231120,-36.59,1825,20240805,28.22,3165,-26.07,20240604,1825,28.22,20240805,3450,-32.17,20231213,1825,28.22,20240805,0.00,N,067770,500,41 억,,14160,N,N,0,N,00,N
20241121,150624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2315,10,2,0.43,31687230,13782,121.56,2295,2325,2285,2995,1615,2305,2299.18,0.17,0,-255,2405,2355,2320,2270,2235,2337,2252,42,690,500,1610,5,1,8396593,194,-13.46,0.44,12,0.16,-172.00,5220.00,3690,20231120,-37.26,1825,20240805,26.85,3165,-26.86,20240604,1825,26.85,20240805,3450,-32.90,20231213,1825,26.85,20240805,0.00,N,067770,500,41 억,,14160,N,N,0,N,00,N
20241121,140624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2315,10,2,0.43,31687230,13782,121.56,2295,2325,2285,2995,1615,2305,2299.18,0.17,0,-255,2405,2355,2320,2270,2235,2337,2252,42,690,500,1610,5,1,8396593,194,-13.46,0.44,12,0.16,-172.00,5220.00,3690,20231120,-37.26,1825,20240805,26.85,3165,-26.86,20240604,1825,26.85,20240805,3450,-32.90,20231213,1825,26.85,20240805,0.00,N,067770,500,41 억,,14160,N,N,0,N,00,N
20241121,130616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2295,-10,5,-0.43,31617865,13752,121.29,2295,2325,2285,2995,1615,2305,2299.15,0.17,0,-245,2405,2355,2320,2270,2235,2337,2252,42,690,500,1610,5,1,8396593,193,-13.34,0.44,12,0.16,-172.00,5220.00,3690,20231120,-37.80,1825,20240805,25.75,3165,-27.49,20240604,1825,25.75,20240805,3450,-33.48,20231213,1825,25.75,20240805,0.00,N,067770,500,41 억,,14160,N,N,0,N,00,N
20241121,120617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2300,-5,5,-0.22,26424260,11490,101.34,2295,2325,2285,2995,1615,2305,2299.76,0.17,0,-241,2405,2355,2320,2270,2235,2337,2252,42,690,500,1610,5,1,8396593,193,-13.37,0.44,12,0.14,-172.00,5220.00,3690,20231120,-37.67,1825,20240805,26.03,3165,-27.33,20240604,1825,26.03,20240805,3450,-33.33,20231213,1825,26.03,20240805,0.00,N,067770,500,41 억,,14160,N,N,0,N,00,N
20241121,110618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2305,0,3,0.00,26136435,11365,100.24,2295,2325,2285,2995,1615,2305,2299.73,0.17,0,-196,2405,2355,2320,2270,2235,2337,2252,42,690,500,1610,5,1,8396593,194,-13.40,0.44,12,0.14,-172.00,5220.00,3690,20231120,-37.53,1825,20240805,26.30,3165,-27.17,20240604,1825,26.30,20240805,3450,-33.19,20231213,1825,26.30,20240805,0.00,N,067770,500,41 억,,14160,N,N,0,N,00,N
20241121,100621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2295,-10,5,-0.43,6637995,2892,25.51,2295,2305,2290,2995,1615,2305,2295.30,0.17,0,-187,2405,2355,2320,2270,2235,2337,2252,42,690,500,1610,5,1,8396593,193,-13.34,0.44,12,0.03,-172.00,5220.00,3690,20231120,-37.80,1825,20240805,25.75,3165,-27.49,20240604,1825,25.75,20240805,3450,-33.48,20231213,1825,25.75,20240805,0.00,N,067770,500,41 억,,14160,N,N,0,N,00,N
20241121,090620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2300,-5,5,-0.22,849550,370,3.26,2295,2305,2295,2995,1615,2305,2296.08,0.17,0,-50,2405,2355,2320,2270,2235,2337,2252,42,690,500,1610,5,1,8396593,193,-13.37,0.44,12,0.00,-172.00,5220.00,3690,20231120,-37.67,1825,20240805,26.03,3165,-27.33,20240604,1825,26.03,20240805,3450,-33.33,20231213,1825,26.03,20240805,0.00,N,067770,500,41 억,,14160,N,N,0,N,00,N
20241120,160613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2305,-10,5,-0.43,25691095,11120,124.58,2315,2370,2285,3005,1625,2315,2310.35,0.17,0,191,2408,2361,2333,2286,2258,2347,2272,42,690,500,1620,5,1,8396593,194,-13.40,0.44,12,0.13,-172.00,5220.00,3690,20231120,-37.53,1825,20240805,26.30,3165,-27.17,20240604,1825,26.30,20240805,3690,-37.53,20231120,1825,26.30,20240805,0.00,N,067770,500,41 억,,13969,N,N,0,N,00,N
20241120,150623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2305,-10,5,-0.43,21914815,9474,106.14,2315,2370,2295,3005,1625,2315,2313.15,0.17,0,200,2408,2361,2333,2286,2258,2347,2272,42,690,500,1620,5,1,8396593,194,-13.40,0.44,12,0.11,-172.00,5220.00,3690,20231120,-37.53,1825,20240805,26.30,3165,-27.17,20240604,1825,26.30,20240805,3690,-37.53,20231120,1825,26.30,20240805,0.00,N,067770,500,41 억,,13969,N,N,0,N,00,N
20241120,140623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2320,5,2,0.22,20560975,8888,99.57,2315,2370,2295,3005,1625,2315,2313.34,0.17,0,200,2408,2361,2333,2286,2258,2347,2272,42,690,500,1620,5,1,8396593,195,-13.49,0.44,12,0.11,-172.00,5220.00,3690,20231120,-37.13,1825,20240805,27.12,3165,-26.70,20240604,1825,27.12,20240805,3690,-37.13,20231120,1825,27.12,20240805,0.00,N,067770,500,41 억,,13969,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 160611 57 100.00 KOSDAQ 일반전기전자 N N N N N 2340 35 2 1.52 34104400 14815 130.67 2295 2340 2285 2995 1615 2305 2302.02 0.17 0 -292 2405 2355 2320 2270 2235 2337 2252 42 690 500 1610 5 1 8396593 196 -13.60 0.45 12 0.18 -172.00 5220.00 3690 20231120 -36.59 1825 20240805 28.22 3165 -26.07 20240604 1825 28.22 20240805 3450 -32.17 20231213 1825 28.22 20240805 0.00 N 067770 500 41 억 14160 N N 0 N 00 N
3 20241121 150624 57 100.00 KOSDAQ 일반전기전자 N N N N N 2315 10 2 0.43 31687230 13782 121.56 2295 2325 2285 2995 1615 2305 2299.18 0.17 0 -255 2405 2355 2320 2270 2235 2337 2252 42 690 500 1610 5 1 8396593 194 -13.46 0.44 12 0.16 -172.00 5220.00 3690 20231120 -37.26 1825 20240805 26.85 3165 -26.86 20240604 1825 26.85 20240805 3450 -32.90 20231213 1825 26.85 20240805 0.00 N 067770 500 41 억 14160 N N 0 N 00 N
4 20241121 140624 57 100.00 KOSDAQ 일반전기전자 N N N N N 2315 10 2 0.43 31687230 13782 121.56 2295 2325 2285 2995 1615 2305 2299.18 0.17 0 -255 2405 2355 2320 2270 2235 2337 2252 42 690 500 1610 5 1 8396593 194 -13.46 0.44 12 0.16 -172.00 5220.00 3690 20231120 -37.26 1825 20240805 26.85 3165 -26.86 20240604 1825 26.85 20240805 3450 -32.90 20231213 1825 26.85 20240805 0.00 N 067770 500 41 억 14160 N N 0 N 00 N
5 20241121 130616 57 100.00 KOSDAQ 일반전기전자 N N N N N 2295 -10 5 -0.43 31617865 13752 121.29 2295 2325 2285 2995 1615 2305 2299.15 0.17 0 -245 2405 2355 2320 2270 2235 2337 2252 42 690 500 1610 5 1 8396593 193 -13.34 0.44 12 0.16 -172.00 5220.00 3690 20231120 -37.80 1825 20240805 25.75 3165 -27.49 20240604 1825 25.75 20240805 3450 -33.48 20231213 1825 25.75 20240805 0.00 N 067770 500 41 억 14160 N N 0 N 00 N
6 20241121 120617 57 100.00 KOSDAQ 일반전기전자 N N N N N 2300 -5 5 -0.22 26424260 11490 101.34 2295 2325 2285 2995 1615 2305 2299.76 0.17 0 -241 2405 2355 2320 2270 2235 2337 2252 42 690 500 1610 5 1 8396593 193 -13.37 0.44 12 0.14 -172.00 5220.00 3690 20231120 -37.67 1825 20240805 26.03 3165 -27.33 20240604 1825 26.03 20240805 3450 -33.33 20231213 1825 26.03 20240805 0.00 N 067770 500 41 억 14160 N N 0 N 00 N
7 20241121 110618 57 100.00 KOSDAQ 일반전기전자 N N N N N 2305 0 3 0.00 26136435 11365 100.24 2295 2325 2285 2995 1615 2305 2299.73 0.17 0 -196 2405 2355 2320 2270 2235 2337 2252 42 690 500 1610 5 1 8396593 194 -13.40 0.44 12 0.14 -172.00 5220.00 3690 20231120 -37.53 1825 20240805 26.30 3165 -27.17 20240604 1825 26.30 20240805 3450 -33.19 20231213 1825 26.30 20240805 0.00 N 067770 500 41 억 14160 N N 0 N 00 N
8 20241121 100621 57 100.00 KOSDAQ 일반전기전자 N N N N N 2295 -10 5 -0.43 6637995 2892 25.51 2295 2305 2290 2995 1615 2305 2295.30 0.17 0 -187 2405 2355 2320 2270 2235 2337 2252 42 690 500 1610 5 1 8396593 193 -13.34 0.44 12 0.03 -172.00 5220.00 3690 20231120 -37.80 1825 20240805 25.75 3165 -27.49 20240604 1825 25.75 20240805 3450 -33.48 20231213 1825 25.75 20240805 0.00 N 067770 500 41 억 14160 N N 0 N 00 N
9 20241121 090620 57 100.00 KOSDAQ 일반전기전자 N N N N N 2300 -5 5 -0.22 849550 370 3.26 2295 2305 2295 2995 1615 2305 2296.08 0.17 0 -50 2405 2355 2320 2270 2235 2337 2252 42 690 500 1610 5 1 8396593 193 -13.37 0.44 12 0.00 -172.00 5220.00 3690 20231120 -37.67 1825 20240805 26.03 3165 -27.33 20240604 1825 26.03 20240805 3450 -33.33 20231213 1825 26.03 20240805 0.00 N 067770 500 41 억 14160 N N 0 N 00 N
10 20241120 160613 57 100.00 KOSDAQ 일반전기전자 N N N N N 2305 -10 5 -0.43 25691095 11120 124.58 2315 2370 2285 3005 1625 2315 2310.35 0.17 0 191 2408 2361 2333 2286 2258 2347 2272 42 690 500 1620 5 1 8396593 194 -13.40 0.44 12 0.13 -172.00 5220.00 3690 20231120 -37.53 1825 20240805 26.30 3165 -27.17 20240604 1825 26.30 20240805 3690 -37.53 20231120 1825 26.30 20240805 0.00 N 067770 500 41 억 13969 N N 0 N 00 N
11 20241120 150623 57 100.00 KOSDAQ 일반전기전자 N N N N N 2305 -10 5 -0.43 21914815 9474 106.14 2315 2370 2295 3005 1625 2315 2313.15 0.17 0 200 2408 2361 2333 2286 2258 2347 2272 42 690 500 1620 5 1 8396593 194 -13.40 0.44 12 0.11 -172.00 5220.00 3690 20231120 -37.53 1825 20240805 26.30 3165 -27.17 20240604 1825 26.30 20240805 3690 -37.53 20231120 1825 26.30 20240805 0.00 N 067770 500 41 억 13969 N N 0 N 00 N
12 20241120 140623 57 100.00 KOSDAQ 일반전기전자 N N N N N 2320 5 2 0.22 20560975 8888 99.57 2315 2370 2295 3005 1625 2315 2313.34 0.17 0 200 2408 2361 2333 2286 2258 2347 2272 42 690 500 1620 5 1 8396593 195 -13.49 0.44 12 0.11 -172.00 5220.00 3690 20231120 -37.13 1825 20240805 27.12 3165 -26.70 20240604 1825 27.12 20240805 3690 -37.13 20231120 1825 27.12 20240805 0.00 N 067770 500 41 억 13969 N N 0 N 00 N