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
088800/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
20241121,160701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,766,-26,5,-3.28,174975141,224642,87.96,785,801,766,1029,555,792,778.91,0.81,0,-9237,840,815,802,777,764,809,771,635,237,500,490,1,1,127068928,973,-0.65,2.31,12,0.18,-1185.00,331.00,3680,20240119,-79.18,597,20240816,28.31,3680,-79.18,20240119,597,28.31,20240816,3680,-79.18,20240119,597,28.31,20240816,0.00,N,088800,500,635 억,,1032459,N,N,14,N,00,N
20241121,150715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,-14,5,-1.77,150411285,192668,75.44,785,801,768,1029,555,792,780.68,0.81,0,-9987,840,815,802,777,764,809,771,635,237,500,490,1,1,127068928,989,-0.66,2.35,12,0.15,-1185.00,331.00,3680,20240119,-78.86,597,20240816,30.32,3680,-78.86,20240119,597,30.32,20240816,3680,-78.86,20240119,597,30.32,20240816,0.00,N,088800,500,635 억,,1032459,N,N,20,N,00,N
20241121,140715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,-14,5,-1.77,136558872,174773,68.44,785,801,768,1029,555,792,781.35,0.81,0,-10848,840,815,802,777,764,809,771,635,237,500,490,1,1,127068928,989,-0.66,2.35,12,0.14,-1185.00,331.00,3680,20240119,-78.86,597,20240816,30.32,3680,-78.86,20240119,597,30.32,20240816,3680,-78.86,20240119,597,30.32,20240816,0.00,N,088800,500,635 억,,1032459,N,N,20,N,00,N
20241121,130707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,780,-12,5,-1.52,124061421,158691,62.14,785,801,768,1029,555,792,781.78,0.81,0,-12494,840,815,802,777,764,809,771,635,237,500,490,1,1,127068928,991,-0.66,2.36,12,0.12,-1185.00,331.00,3680,20240119,-78.80,597,20240816,30.65,3680,-78.80,20240119,597,30.65,20240816,3680,-78.80,20240119,597,30.65,20240816,0.00,N,088800,500,635 억,,1032459,N,N,20,N,00,N
20241121,120708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,775,-17,5,-2.15,109274972,139612,54.67,785,801,768,1029,555,792,782.70,0.81,0,-17006,840,815,802,777,764,809,771,635,237,500,490,1,1,127068928,985,-0.65,2.34,12,0.11,-1185.00,331.00,3680,20240119,-78.94,597,20240816,29.82,3680,-78.94,20240119,597,29.82,20240816,3680,-78.94,20240119,597,29.82,20240816,0.00,N,088800,500,635 억,,1032459,N,N,20,N,00,N
20241121,110710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,785,-7,5,-0.88,92303682,117853,46.15,785,801,768,1029,555,792,783.21,0.81,0,-19020,840,815,802,777,764,809,771,635,237,500,490,1,1,127068928,997,-0.66,2.37,12,0.09,-1185.00,331.00,3680,20240119,-78.67,597,20240816,31.49,3680,-78.67,20240119,597,31.49,20240816,3680,-78.67,20240119,597,31.49,20240816,0.00,N,088800,500,635 억,,1032459,N,N,20,N,00,N
20241121,100712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,801,9,2,1.14,63316307,81081,31.75,785,801,768,1029,555,792,780.90,0.81,0,-8211,840,815,802,777,764,809,771,635,237,500,490,1,1,127068928,1018,-0.68,2.42,12,0.06,-1185.00,331.00,3680,20240119,-78.23,597,20240816,34.17,3680,-78.23,20240119,597,34.17,20240816,3680,-78.23,20240119,597,34.17,20240816,0.00,N,088800,500,635 억,,1032459,N,N,20,N,00,N
20241121,090711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,788,-4,5,-0.51,3387233,4296,1.68,785,792,785,1029,555,792,788.46,0.81,0,912,840,815,802,777,764,809,771,635,237,500,490,1,1,127068928,1001,-0.66,2.38,12,0.00,-1185.00,331.00,3680,20240119,-78.59,597,20240816,31.99,3680,-78.59,20240119,597,31.99,20240816,3680,-78.59,20240119,597,31.99,20240816,0.00,N,088800,500,635 억,,1032459,N,N,20,N,00,N
20241120,160705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,792,-35,5,-4.23,204507752,254851,139.84,827,827,789,1075,579,827,802.46,0.84,0,-35515,879,853,834,808,789,843,798,635,248,500,510,1,1,127068928,1006,-0.67,2.39,12,0.20,-1185.00,331.00,3680,20240119,-78.48,597,20240816,32.66,3680,-78.48,20240119,597,32.66,20240816,3680,-78.48,20240119,597,32.66,20240816,0.00,N,088800,500,635 억,,1067868,N,N,20,N,00,N
20241120,150714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,796,-31,5,-3.75,190041313,236577,129.81,827,827,792,1075,579,827,803.30,0.84,0,-30788,879,853,834,808,789,843,798,635,248,500,510,1,1,127068928,1011,-0.67,2.40,12,0.19,-1185.00,331.00,3680,20240119,-78.37,597,20240816,33.33,3680,-78.37,20240119,597,33.33,20240816,3680,-78.37,20240119,597,33.33,20240816,0.00,N,088800,500,635 억,,1067868,N,N,29,N,00,N
20241120,140715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,801,-26,5,-3.14,144965636,180159,98.86,827,827,800,1075,579,827,804.65,0.84,0,-16084,879,853,834,808,789,843,798,635,248,500,510,1,1,127068928,1018,-0.68,2.42,12,0.14,-1185.00,331.00,3680,20240119,-78.23,597,20240816,34.17,3680,-78.23,20240119,597,34.17,20240816,3680,-78.23,20240119,597,34.17,20240816,0.00,N,088800,500,635 억,,1067868,N,N,29,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 160701 57 100.00 KOSDAQ 일반전기전자 N N N N N 766 -26 5 -3.28 174975141 224642 87.96 785 801 766 1029 555 792 778.91 0.81 0 -9237 840 815 802 777 764 809 771 635 237 500 490 1 1 127068928 973 -0.65 2.31 12 0.18 -1185.00 331.00 3680 20240119 -79.18 597 20240816 28.31 3680 -79.18 20240119 597 28.31 20240816 3680 -79.18 20240119 597 28.31 20240816 0.00 N 088800 500 635 억 1032459 N N 14 N 00 N
3 20241121 150715 57 100.00 KOSDAQ 일반전기전자 N N N N N 778 -14 5 -1.77 150411285 192668 75.44 785 801 768 1029 555 792 780.68 0.81 0 -9987 840 815 802 777 764 809 771 635 237 500 490 1 1 127068928 989 -0.66 2.35 12 0.15 -1185.00 331.00 3680 20240119 -78.86 597 20240816 30.32 3680 -78.86 20240119 597 30.32 20240816 3680 -78.86 20240119 597 30.32 20240816 0.00 N 088800 500 635 억 1032459 N N 20 N 00 N
4 20241121 140715 57 100.00 KOSDAQ 일반전기전자 N N N N N 778 -14 5 -1.77 136558872 174773 68.44 785 801 768 1029 555 792 781.35 0.81 0 -10848 840 815 802 777 764 809 771 635 237 500 490 1 1 127068928 989 -0.66 2.35 12 0.14 -1185.00 331.00 3680 20240119 -78.86 597 20240816 30.32 3680 -78.86 20240119 597 30.32 20240816 3680 -78.86 20240119 597 30.32 20240816 0.00 N 088800 500 635 억 1032459 N N 20 N 00 N
5 20241121 130707 57 100.00 KOSDAQ 일반전기전자 N N N N N 780 -12 5 -1.52 124061421 158691 62.14 785 801 768 1029 555 792 781.78 0.81 0 -12494 840 815 802 777 764 809 771 635 237 500 490 1 1 127068928 991 -0.66 2.36 12 0.12 -1185.00 331.00 3680 20240119 -78.80 597 20240816 30.65 3680 -78.80 20240119 597 30.65 20240816 3680 -78.80 20240119 597 30.65 20240816 0.00 N 088800 500 635 억 1032459 N N 20 N 00 N
6 20241121 120708 57 100.00 KOSDAQ 일반전기전자 N N N N N 775 -17 5 -2.15 109274972 139612 54.67 785 801 768 1029 555 792 782.70 0.81 0 -17006 840 815 802 777 764 809 771 635 237 500 490 1 1 127068928 985 -0.65 2.34 12 0.11 -1185.00 331.00 3680 20240119 -78.94 597 20240816 29.82 3680 -78.94 20240119 597 29.82 20240816 3680 -78.94 20240119 597 29.82 20240816 0.00 N 088800 500 635 억 1032459 N N 20 N 00 N
7 20241121 110710 57 100.00 KOSDAQ 일반전기전자 N N N N N 785 -7 5 -0.88 92303682 117853 46.15 785 801 768 1029 555 792 783.21 0.81 0 -19020 840 815 802 777 764 809 771 635 237 500 490 1 1 127068928 997 -0.66 2.37 12 0.09 -1185.00 331.00 3680 20240119 -78.67 597 20240816 31.49 3680 -78.67 20240119 597 31.49 20240816 3680 -78.67 20240119 597 31.49 20240816 0.00 N 088800 500 635 억 1032459 N N 20 N 00 N
8 20241121 100712 57 100.00 KOSDAQ 일반전기전자 N N N N N 801 9 2 1.14 63316307 81081 31.75 785 801 768 1029 555 792 780.90 0.81 0 -8211 840 815 802 777 764 809 771 635 237 500 490 1 1 127068928 1018 -0.68 2.42 12 0.06 -1185.00 331.00 3680 20240119 -78.23 597 20240816 34.17 3680 -78.23 20240119 597 34.17 20240816 3680 -78.23 20240119 597 34.17 20240816 0.00 N 088800 500 635 억 1032459 N N 20 N 00 N
9 20241121 090711 57 100.00 KOSDAQ 일반전기전자 N N N N N 788 -4 5 -0.51 3387233 4296 1.68 785 792 785 1029 555 792 788.46 0.81 0 912 840 815 802 777 764 809 771 635 237 500 490 1 1 127068928 1001 -0.66 2.38 12 0.00 -1185.00 331.00 3680 20240119 -78.59 597 20240816 31.99 3680 -78.59 20240119 597 31.99 20240816 3680 -78.59 20240119 597 31.99 20240816 0.00 N 088800 500 635 억 1032459 N N 20 N 00 N
10 20241120 160705 57 100.00 KOSDAQ 일반전기전자 N N N N N 792 -35 5 -4.23 204507752 254851 139.84 827 827 789 1075 579 827 802.46 0.84 0 -35515 879 853 834 808 789 843 798 635 248 500 510 1 1 127068928 1006 -0.67 2.39 12 0.20 -1185.00 331.00 3680 20240119 -78.48 597 20240816 32.66 3680 -78.48 20240119 597 32.66 20240816 3680 -78.48 20240119 597 32.66 20240816 0.00 N 088800 500 635 억 1067868 N N 20 N 00 N
11 20241120 150714 57 100.00 KOSDAQ 일반전기전자 N N N N N 796 -31 5 -3.75 190041313 236577 129.81 827 827 792 1075 579 827 803.30 0.84 0 -30788 879 853 834 808 789 843 798 635 248 500 510 1 1 127068928 1011 -0.67 2.40 12 0.19 -1185.00 331.00 3680 20240119 -78.37 597 20240816 33.33 3680 -78.37 20240119 597 33.33 20240816 3680 -78.37 20240119 597 33.33 20240816 0.00 N 088800 500 635 억 1067868 N N 29 N 00 N
12 20241120 140715 57 100.00 KOSDAQ 일반전기전자 N N N N N 801 -26 5 -3.14 144965636 180159 98.86 827 827 800 1075 579 827 804.65 0.84 0 -16084 879 853 834 808 789 843 798 635 248 500 510 1 1 127068928 1018 -0.68 2.42 12 0.14 -1185.00 331.00 3680 20240119 -78.23 597 20240816 34.17 3680 -78.23 20240119 597 34.17 20240816 3680 -78.23 20240119 597 34.17 20240816 0.00 N 088800 500 635 억 1067868 N N 29 N 00 N