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
092600/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
20241121,160714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1145,-20,5,-1.72,90242946,79347,173.55,1165,1165,1123,1514,816,1165,1137.32,0.64,0,-540,1237,1201,1161,1125,1085,1219,1143,125,349,500,740,1,1,25083517,287,-1.58,0.74,12,0.32,-725.00,1555.00,2700,20240228,-57.59,1010,20240806,13.37,2700,-57.59,20240228,1010,13.37,20240806,2700,-57.59,20240228,1010,13.37,20240806,0.30,N,092600,500,125 억,,159555,N,N,0,N,00,N
20241121,150729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1130,-35,5,-3.00,84336543,74147,162.18,1165,1165,1123,1514,816,1165,1137.42,0.64,0,983,1237,1201,1161,1125,1085,1219,1143,125,349,500,740,1,1,25083517,283,-1.56,0.73,12,0.30,-725.00,1555.00,2700,20240228,-58.15,1010,20240806,11.88,2700,-58.15,20240228,1010,11.88,20240806,2700,-58.15,20240228,1010,11.88,20240806,0.30,N,092600,500,125 억,,159555,N,N,0,N,00,N
20241121,140729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1138,-27,5,-2.32,53202589,46592,101.91,1165,1165,1136,1514,816,1165,1141.88,0.64,0,-40,1237,1201,1161,1125,1085,1219,1143,125,349,500,740,1,1,25083517,285,-1.57,0.73,12,0.19,-725.00,1555.00,2700,20240228,-57.85,1010,20240806,12.67,2700,-57.85,20240228,1010,12.67,20240806,2700,-57.85,20240228,1010,12.67,20240806,0.30,N,092600,500,125 억,,159555,N,N,0,N,00,N
20241121,130721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1146,-19,5,-1.63,43797235,38359,83.90,1165,1165,1136,1514,816,1165,1141.77,0.64,0,-307,1237,1201,1161,1125,1085,1219,1143,125,349,500,740,1,1,25083517,287,-1.58,0.74,12,0.15,-725.00,1555.00,2700,20240228,-57.56,1010,20240806,13.47,2700,-57.56,20240228,1010,13.47,20240806,2700,-57.56,20240228,1010,13.47,20240806,0.30,N,092600,500,125 억,,159555,N,N,0,N,00,N
20241121,120722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1149,-16,5,-1.37,34431466,30174,66.00,1165,1165,1136,1514,816,1165,1141.10,0.64,0,-952,1237,1201,1161,1125,1085,1219,1143,125,349,500,740,1,1,25083517,288,-1.58,0.74,12,0.12,-725.00,1555.00,2700,20240228,-57.44,1010,20240806,13.76,2700,-57.44,20240228,1010,13.76,20240806,2700,-57.44,20240228,1010,13.76,20240806,0.30,N,092600,500,125 억,,159555,N,N,0,N,00,N
20241121,110724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1138,-27,5,-2.32,14591336,12783,27.96,1165,1165,1137,1514,816,1165,1141.46,0.64,0,-364,1237,1201,1161,1125,1085,1219,1143,125,349,500,740,1,1,25083517,285,-1.57,0.73,12,0.05,-725.00,1555.00,2700,20240228,-57.85,1010,20240806,12.67,2700,-57.85,20240228,1010,12.67,20240806,2700,-57.85,20240228,1010,12.67,20240806,0.30,N,092600,500,125 억,,159555,N,N,0,N,00,N
20241121,100725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1156,-9,5,-0.77,9723556,8513,18.62,1165,1165,1137,1514,816,1165,1142.20,0.64,0,-157,1237,1201,1161,1125,1085,1219,1143,125,349,500,740,1,1,25083517,290,-1.59,0.74,12,0.03,-725.00,1555.00,2700,20240228,-57.19,1010,20240806,14.46,2700,-57.19,20240228,1010,14.46,20240806,2700,-57.19,20240228,1010,14.46,20240806,0.30,N,092600,500,125 억,,159555,N,N,0,N,00,N
20241121,090725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1137,-28,5,-2.40,2611229,2279,4.98,1165,1165,1137,1514,816,1165,1145.78,0.64,0,849,1237,1201,1161,1125,1085,1219,1143,125,349,500,740,1,1,25083517,285,-1.57,0.73,12,0.01,-725.00,1555.00,2700,20240228,-57.89,1010,20240806,12.57,2700,-57.89,20240228,1010,12.57,20240806,2700,-57.89,20240228,1010,12.57,20240806,0.30,N,092600,500,125 억,,159555,N,N,0,N,00,N
20241120,160718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1165,-5,5,-0.43,52366590,45719,76.02,1160,1197,1121,1521,819,1170,1145.40,0.64,0,-383,1227,1198,1169,1140,1111,1213,1155,125,351,500,740,1,1,25083517,292,-1.61,0.75,12,0.18,-725.00,1555.00,2700,20240228,-56.85,1010,20240806,15.35,2700,-56.85,20240228,1010,15.35,20240806,2700,-56.85,20240228,1010,15.35,20240806,0.29,N,092600,500,125 억,,160109,N,N,0,N,00,N
20241120,150728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1151,-19,5,-1.62,39422544,34472,57.32,1160,1197,1121,1521,819,1170,1143.61,0.64,0,211,1227,1198,1169,1140,1111,1213,1155,125,351,500,740,1,1,25083517,289,-1.59,0.74,12,0.14,-725.00,1555.00,2700,20240228,-57.37,1010,20240806,13.96,2700,-57.37,20240228,1010,13.96,20240806,2700,-57.37,20240228,1010,13.96,20240806,0.29,N,092600,500,125 억,,160109,N,N,0,N,00,N
20241120,140729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1137,-33,5,-2.82,32957635,28847,47.97,1160,1197,1121,1521,819,1170,1142.50,0.64,0,1853,1227,1198,1169,1140,1111,1213,1155,125,351,500,740,1,1,25083517,285,-1.57,0.73,12,0.12,-725.00,1555.00,2700,20240228,-57.89,1010,20240806,12.57,2700,-57.89,20240228,1010,12.57,20240806,2700,-57.89,20240228,1010,12.57,20240806,0.29,N,092600,500,125 억,,160109,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 160714 57 100.00 KOSDAQ 일반전기전자 N N N N N 1145 -20 5 -1.72 90242946 79347 173.55 1165 1165 1123 1514 816 1165 1137.32 0.64 0 -540 1237 1201 1161 1125 1085 1219 1143 125 349 500 740 1 1 25083517 287 -1.58 0.74 12 0.32 -725.00 1555.00 2700 20240228 -57.59 1010 20240806 13.37 2700 -57.59 20240228 1010 13.37 20240806 2700 -57.59 20240228 1010 13.37 20240806 0.30 N 092600 500 125 억 159555 N N 0 N 00 N
3 20241121 150729 57 100.00 KOSDAQ 일반전기전자 N N N N N 1130 -35 5 -3.00 84336543 74147 162.18 1165 1165 1123 1514 816 1165 1137.42 0.64 0 983 1237 1201 1161 1125 1085 1219 1143 125 349 500 740 1 1 25083517 283 -1.56 0.73 12 0.30 -725.00 1555.00 2700 20240228 -58.15 1010 20240806 11.88 2700 -58.15 20240228 1010 11.88 20240806 2700 -58.15 20240228 1010 11.88 20240806 0.30 N 092600 500 125 억 159555 N N 0 N 00 N
4 20241121 140729 57 100.00 KOSDAQ 일반전기전자 N N N N N 1138 -27 5 -2.32 53202589 46592 101.91 1165 1165 1136 1514 816 1165 1141.88 0.64 0 -40 1237 1201 1161 1125 1085 1219 1143 125 349 500 740 1 1 25083517 285 -1.57 0.73 12 0.19 -725.00 1555.00 2700 20240228 -57.85 1010 20240806 12.67 2700 -57.85 20240228 1010 12.67 20240806 2700 -57.85 20240228 1010 12.67 20240806 0.30 N 092600 500 125 억 159555 N N 0 N 00 N
5 20241121 130721 57 100.00 KOSDAQ 일반전기전자 N N N N N 1146 -19 5 -1.63 43797235 38359 83.90 1165 1165 1136 1514 816 1165 1141.77 0.64 0 -307 1237 1201 1161 1125 1085 1219 1143 125 349 500 740 1 1 25083517 287 -1.58 0.74 12 0.15 -725.00 1555.00 2700 20240228 -57.56 1010 20240806 13.47 2700 -57.56 20240228 1010 13.47 20240806 2700 -57.56 20240228 1010 13.47 20240806 0.30 N 092600 500 125 억 159555 N N 0 N 00 N
6 20241121 120722 57 100.00 KOSDAQ 일반전기전자 N N N N N 1149 -16 5 -1.37 34431466 30174 66.00 1165 1165 1136 1514 816 1165 1141.10 0.64 0 -952 1237 1201 1161 1125 1085 1219 1143 125 349 500 740 1 1 25083517 288 -1.58 0.74 12 0.12 -725.00 1555.00 2700 20240228 -57.44 1010 20240806 13.76 2700 -57.44 20240228 1010 13.76 20240806 2700 -57.44 20240228 1010 13.76 20240806 0.30 N 092600 500 125 억 159555 N N 0 N 00 N
7 20241121 110724 57 100.00 KOSDAQ 일반전기전자 N N N N N 1138 -27 5 -2.32 14591336 12783 27.96 1165 1165 1137 1514 816 1165 1141.46 0.64 0 -364 1237 1201 1161 1125 1085 1219 1143 125 349 500 740 1 1 25083517 285 -1.57 0.73 12 0.05 -725.00 1555.00 2700 20240228 -57.85 1010 20240806 12.67 2700 -57.85 20240228 1010 12.67 20240806 2700 -57.85 20240228 1010 12.67 20240806 0.30 N 092600 500 125 억 159555 N N 0 N 00 N
8 20241121 100725 57 100.00 KOSDAQ 일반전기전자 N N N N N 1156 -9 5 -0.77 9723556 8513 18.62 1165 1165 1137 1514 816 1165 1142.20 0.64 0 -157 1237 1201 1161 1125 1085 1219 1143 125 349 500 740 1 1 25083517 290 -1.59 0.74 12 0.03 -725.00 1555.00 2700 20240228 -57.19 1010 20240806 14.46 2700 -57.19 20240228 1010 14.46 20240806 2700 -57.19 20240228 1010 14.46 20240806 0.30 N 092600 500 125 억 159555 N N 0 N 00 N
9 20241121 090725 57 100.00 KOSDAQ 일반전기전자 N N N N N 1137 -28 5 -2.40 2611229 2279 4.98 1165 1165 1137 1514 816 1165 1145.78 0.64 0 849 1237 1201 1161 1125 1085 1219 1143 125 349 500 740 1 1 25083517 285 -1.57 0.73 12 0.01 -725.00 1555.00 2700 20240228 -57.89 1010 20240806 12.57 2700 -57.89 20240228 1010 12.57 20240806 2700 -57.89 20240228 1010 12.57 20240806 0.30 N 092600 500 125 억 159555 N N 0 N 00 N
10 20241120 160718 57 100.00 KOSDAQ 일반전기전자 N N N N N 1165 -5 5 -0.43 52366590 45719 76.02 1160 1197 1121 1521 819 1170 1145.40 0.64 0 -383 1227 1198 1169 1140 1111 1213 1155 125 351 500 740 1 1 25083517 292 -1.61 0.75 12 0.18 -725.00 1555.00 2700 20240228 -56.85 1010 20240806 15.35 2700 -56.85 20240228 1010 15.35 20240806 2700 -56.85 20240228 1010 15.35 20240806 0.29 N 092600 500 125 억 160109 N N 0 N 00 N
11 20241120 150728 57 100.00 KOSDAQ 일반전기전자 N N N N N 1151 -19 5 -1.62 39422544 34472 57.32 1160 1197 1121 1521 819 1170 1143.61 0.64 0 211 1227 1198 1169 1140 1111 1213 1155 125 351 500 740 1 1 25083517 289 -1.59 0.74 12 0.14 -725.00 1555.00 2700 20240228 -57.37 1010 20240806 13.96 2700 -57.37 20240228 1010 13.96 20240806 2700 -57.37 20240228 1010 13.96 20240806 0.29 N 092600 500 125 억 160109 N N 0 N 00 N
12 20241120 140729 57 100.00 KOSDAQ 일반전기전자 N N N N N 1137 -33 5 -2.82 32957635 28847 47.97 1160 1197 1121 1521 819 1170 1142.50 0.64 0 1853 1227 1198 1169 1140 1111 1213 1155 125 351 500 740 1 1 25083517 285 -1.57 0.73 12 0.12 -725.00 1555.00 2700 20240228 -57.89 1010 20240806 12.57 2700 -57.89 20240228 1010 12.57 20240806 2700 -57.89 20240228 1010 12.57 20240806 0.29 N 092600 500 125 억 160109 N N 0 N 00 N