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
073110/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
20241121,160625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,120,2,1.97,66576030,10658,392.42,6100,6350,6080,7900,4260,6080,6246.58,1.44,0,-3719,6193,6136,6093,6036,5993,6115,6015,45,1820,500,3890,10,1,8895755,552,-4.22,0.50,12,0.12,-1468.00,12466.00,10620,20231219,-41.62,5670,20240412,9.35,9200,-32.61,20240129,5670,9.35,20240412,10620,-41.62,20231219,5670,9.35,20240412,0.62,N,073110,500,45 억,,128243,N,N,0,N,00,N
20241121,150638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6250,170,2,2.80,64133230,10264,377.91,6100,6350,6080,7900,4260,6080,6248.37,1.44,0,-3694,6193,6136,6093,6036,5993,6115,6015,45,1820,500,3890,10,1,8895755,556,-4.26,0.50,12,0.12,-1468.00,12466.00,10620,20231219,-41.15,5670,20240412,10.23,9200,-32.07,20240129,5670,10.23,20240412,10620,-41.15,20231219,5670,10.23,20240412,0.62,N,073110,500,45 억,,128243,N,N,0,N,00,N
20241121,140639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,200,2,3.29,52655660,8432,310.46,6100,6350,6080,7900,4260,6080,6244.74,1.44,0,-2499,6193,6136,6093,6036,5993,6115,6015,45,1820,500,3890,10,1,8895755,559,-4.28,0.50,12,0.09,-1468.00,12466.00,10620,20231219,-40.87,5670,20240412,10.76,9200,-31.74,20240129,5670,10.76,20240412,10620,-40.87,20231219,5670,10.76,20240412,0.62,N,073110,500,45 억,,128243,N,N,0,N,00,N
20241121,130631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6220,140,2,2.30,44964080,7204,265.24,6100,6350,6080,7900,4260,6080,6241.54,1.44,0,-2307,6193,6136,6093,6036,5993,6115,6015,45,1820,500,3890,10,1,8895755,553,-4.24,0.50,12,0.08,-1468.00,12466.00,10620,20231219,-41.43,5670,20240412,9.70,9200,-32.39,20240129,5670,9.70,20240412,10620,-41.43,20231219,5670,9.70,20240412,0.62,N,073110,500,45 억,,128243,N,N,0,N,00,N
20241121,120631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6250,170,2,2.80,39110290,6266,230.71,6100,6350,6080,7900,4260,6080,6241.67,1.44,0,-1983,6193,6136,6093,6036,5993,6115,6015,45,1820,500,3890,10,1,8895755,556,-4.26,0.50,12,0.07,-1468.00,12466.00,10620,20231219,-41.15,5670,20240412,10.23,9200,-32.07,20240129,5670,10.23,20240412,10620,-41.15,20231219,5670,10.23,20240412,0.62,N,073110,500,45 억,,128243,N,N,0,N,00,N
20241121,110632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6270,190,2,3.12,35986640,5767,212.33,6100,6350,6080,7900,4260,6080,6240.10,1.44,0,-1982,6193,6136,6093,6036,5993,6115,6015,45,1820,500,3890,10,1,8895755,558,-4.27,0.50,12,0.06,-1468.00,12466.00,10620,20231219,-40.96,5670,20240412,10.58,9200,-31.85,20240129,5670,10.58,20240412,10620,-40.96,20231219,5670,10.58,20240412,0.62,N,073110,500,45 억,,128243,N,N,0,N,00,N
20241121,100635,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,100,2,1.64,12163030,1995,73.45,6100,6180,6080,7900,4260,6080,6096.76,1.44,0,-209,6193,6136,6093,6036,5993,6115,6015,45,1820,500,3890,10,1,8895755,550,-4.21,0.50,12,0.02,-1468.00,12466.00,10620,20231219,-41.81,5670,20240412,8.99,9200,-32.83,20240129,5670,8.99,20240412,10620,-41.81,20231219,5670,8.99,20240412,0.62,N,073110,500,45 억,,128243,N,N,0,N,00,N
20241121,090635,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6100,20,2,0.33,6100,1,0.04,6100,6100,6100,7900,4260,6080,6100.00,1.44,0,-1,6193,6136,6093,6036,5993,6115,6015,45,1820,500,3890,10,1,8895755,543,-4.16,0.49,12,0.00,-1468.00,12466.00,10620,20231219,-42.56,5670,20240412,7.58,9200,-33.70,20240129,5670,7.58,20240412,10620,-42.56,20231219,5670,7.58,20240412,0.62,N,073110,500,45 억,,128243,N,N,0,N,00,N
20241120,160628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6080,-60,5,-0.98,16577020,2716,40.32,6140,6150,6050,7980,4300,6140,6103.47,1.44,0,-260,6240,6190,6120,6070,6000,6200,6080,45,1840,500,3920,10,1,8895755,541,-4.14,0.49,12,0.03,-1468.00,12466.00,10620,20231219,-42.75,5670,20240412,7.23,9200,-33.91,20240129,5670,7.23,20240412,10620,-42.75,20231219,5670,7.23,20240412,0.63,N,073110,500,45 억,,128503,N,N,0,N,00,N
20241120,150637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6090,-50,5,-0.81,12880380,2108,31.29,6140,6150,6050,7980,4300,6140,6110.24,1.44,0,-259,6240,6190,6120,6070,6000,6200,6080,45,1840,500,3920,10,1,8895755,542,-4.15,0.49,12,0.02,-1468.00,12466.00,10620,20231219,-42.66,5670,20240412,7.41,9200,-33.80,20240129,5670,7.41,20240412,10620,-42.66,20231219,5670,7.41,20240412,0.63,N,073110,500,45 억,,128503,N,N,0,N,00,N
20241120,140638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6100,-40,5,-0.65,9900370,1619,24.04,6140,6150,6050,7980,4300,6140,6115.11,1.44,0,-192,6240,6190,6120,6070,6000,6200,6080,45,1840,500,3920,10,1,8895755,543,-4.16,0.49,12,0.02,-1468.00,12466.00,10620,20231219,-42.56,5670,20240412,7.58,9200,-33.70,20240129,5670,7.58,20240412,10620,-42.56,20231219,5670,7.58,20240412,0.63,N,073110,500,45 억,,128503,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 160625 57 100.00 KOSDAQ 일반전기전자 N N N N N 6200 120 2 1.97 66576030 10658 392.42 6100 6350 6080 7900 4260 6080 6246.58 1.44 0 -3719 6193 6136 6093 6036 5993 6115 6015 45 1820 500 3890 10 1 8895755 552 -4.22 0.50 12 0.12 -1468.00 12466.00 10620 20231219 -41.62 5670 20240412 9.35 9200 -32.61 20240129 5670 9.35 20240412 10620 -41.62 20231219 5670 9.35 20240412 0.62 N 073110 500 45 억 128243 N N 0 N 00 N
3 20241121 150638 57 100.00 KOSDAQ 일반전기전자 N N N N N 6250 170 2 2.80 64133230 10264 377.91 6100 6350 6080 7900 4260 6080 6248.37 1.44 0 -3694 6193 6136 6093 6036 5993 6115 6015 45 1820 500 3890 10 1 8895755 556 -4.26 0.50 12 0.12 -1468.00 12466.00 10620 20231219 -41.15 5670 20240412 10.23 9200 -32.07 20240129 5670 10.23 20240412 10620 -41.15 20231219 5670 10.23 20240412 0.62 N 073110 500 45 억 128243 N N 0 N 00 N
4 20241121 140639 57 100.00 KOSDAQ 일반전기전자 N N N N N 6280 200 2 3.29 52655660 8432 310.46 6100 6350 6080 7900 4260 6080 6244.74 1.44 0 -2499 6193 6136 6093 6036 5993 6115 6015 45 1820 500 3890 10 1 8895755 559 -4.28 0.50 12 0.09 -1468.00 12466.00 10620 20231219 -40.87 5670 20240412 10.76 9200 -31.74 20240129 5670 10.76 20240412 10620 -40.87 20231219 5670 10.76 20240412 0.62 N 073110 500 45 억 128243 N N 0 N 00 N
5 20241121 130631 57 100.00 KOSDAQ 일반전기전자 N N N N N 6220 140 2 2.30 44964080 7204 265.24 6100 6350 6080 7900 4260 6080 6241.54 1.44 0 -2307 6193 6136 6093 6036 5993 6115 6015 45 1820 500 3890 10 1 8895755 553 -4.24 0.50 12 0.08 -1468.00 12466.00 10620 20231219 -41.43 5670 20240412 9.70 9200 -32.39 20240129 5670 9.70 20240412 10620 -41.43 20231219 5670 9.70 20240412 0.62 N 073110 500 45 억 128243 N N 0 N 00 N
6 20241121 120631 57 100.00 KOSDAQ 일반전기전자 N N N N N 6250 170 2 2.80 39110290 6266 230.71 6100 6350 6080 7900 4260 6080 6241.67 1.44 0 -1983 6193 6136 6093 6036 5993 6115 6015 45 1820 500 3890 10 1 8895755 556 -4.26 0.50 12 0.07 -1468.00 12466.00 10620 20231219 -41.15 5670 20240412 10.23 9200 -32.07 20240129 5670 10.23 20240412 10620 -41.15 20231219 5670 10.23 20240412 0.62 N 073110 500 45 억 128243 N N 0 N 00 N
7 20241121 110632 57 100.00 KOSDAQ 일반전기전자 N N N N N 6270 190 2 3.12 35986640 5767 212.33 6100 6350 6080 7900 4260 6080 6240.10 1.44 0 -1982 6193 6136 6093 6036 5993 6115 6015 45 1820 500 3890 10 1 8895755 558 -4.27 0.50 12 0.06 -1468.00 12466.00 10620 20231219 -40.96 5670 20240412 10.58 9200 -31.85 20240129 5670 10.58 20240412 10620 -40.96 20231219 5670 10.58 20240412 0.62 N 073110 500 45 억 128243 N N 0 N 00 N
8 20241121 100635 57 100.00 KOSDAQ 일반전기전자 N N N N N 6180 100 2 1.64 12163030 1995 73.45 6100 6180 6080 7900 4260 6080 6096.76 1.44 0 -209 6193 6136 6093 6036 5993 6115 6015 45 1820 500 3890 10 1 8895755 550 -4.21 0.50 12 0.02 -1468.00 12466.00 10620 20231219 -41.81 5670 20240412 8.99 9200 -32.83 20240129 5670 8.99 20240412 10620 -41.81 20231219 5670 8.99 20240412 0.62 N 073110 500 45 억 128243 N N 0 N 00 N
9 20241121 090635 57 100.00 KOSDAQ 일반전기전자 N N N N N 6100 20 2 0.33 6100 1 0.04 6100 6100 6100 7900 4260 6080 6100.00 1.44 0 -1 6193 6136 6093 6036 5993 6115 6015 45 1820 500 3890 10 1 8895755 543 -4.16 0.49 12 0.00 -1468.00 12466.00 10620 20231219 -42.56 5670 20240412 7.58 9200 -33.70 20240129 5670 7.58 20240412 10620 -42.56 20231219 5670 7.58 20240412 0.62 N 073110 500 45 억 128243 N N 0 N 00 N
10 20241120 160628 57 100.00 KOSDAQ 일반전기전자 N N N N N 6080 -60 5 -0.98 16577020 2716 40.32 6140 6150 6050 7980 4300 6140 6103.47 1.44 0 -260 6240 6190 6120 6070 6000 6200 6080 45 1840 500 3920 10 1 8895755 541 -4.14 0.49 12 0.03 -1468.00 12466.00 10620 20231219 -42.75 5670 20240412 7.23 9200 -33.91 20240129 5670 7.23 20240412 10620 -42.75 20231219 5670 7.23 20240412 0.63 N 073110 500 45 억 128503 N N 0 N 00 N
11 20241120 150637 57 100.00 KOSDAQ 일반전기전자 N N N N N 6090 -50 5 -0.81 12880380 2108 31.29 6140 6150 6050 7980 4300 6140 6110.24 1.44 0 -259 6240 6190 6120 6070 6000 6200 6080 45 1840 500 3920 10 1 8895755 542 -4.15 0.49 12 0.02 -1468.00 12466.00 10620 20231219 -42.66 5670 20240412 7.41 9200 -33.80 20240129 5670 7.41 20240412 10620 -42.66 20231219 5670 7.41 20240412 0.63 N 073110 500 45 억 128503 N N 0 N 00 N
12 20241120 140638 57 100.00 KOSDAQ 일반전기전자 N N N N N 6100 -40 5 -0.65 9900370 1619 24.04 6140 6150 6050 7980 4300 6140 6115.11 1.44 0 -192 6240 6190 6120 6070 6000 6200 6080 45 1840 500 3920 10 1 8895755 543 -4.16 0.49 12 0.02 -1468.00 12466.00 10620 20231219 -42.56 5670 20240412 7.58 9200 -33.70 20240129 5670 7.58 20240412 10620 -42.56 20231219 5670 7.58 20240412 0.63 N 073110 500 45 억 128503 N N 0 N 00 N