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
097800/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
20241121,160727,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,760,-53,5,-6.52,1832639971,2350877,192.08,817,817,760,1056,570,813,779.61,1.41,0,64602,849,831,817,799,785,824,792,582,243,500,480,1,1,116450229,885,-1.48,1.05,12,2.02,-514.00,721.00,2195,20240801,-65.38,760,20241121,0.00,2195,-65.38,20240801,760,0.00,20241121,2195,-65.38,20240801,760,0.00,20241121,0.52,N,097800,500,582 억,,1642402,N,N,0,N,00,N
20241121,150743,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,766,-47,5,-5.78,1696531041,2172127,177.47,817,817,761,1056,570,813,781.05,1.41,0,35055,849,831,817,799,785,824,792,582,243,500,480,1,1,116450229,892,-1.49,1.06,12,1.87,-514.00,721.00,2195,20240801,-65.10,761,20241121,0.66,2195,-65.10,20240801,761,0.66,20241121,2195,-65.10,20240801,761,0.66,20241121,0.52,N,097800,500,582 억,,1642402,N,N,0,N,00,N
20241121,140744,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,777,-36,5,-4.43,1202092957,1529365,124.96,817,817,774,1056,570,813,786.01,1.41,0,55359,849,831,817,799,785,824,792,582,243,500,480,1,1,116450229,905,-1.51,1.08,12,1.31,-514.00,721.00,2195,20240801,-64.60,774,20241121,0.39,2195,-64.60,20240801,774,0.39,20241121,2195,-64.60,20240801,774,0.39,20241121,0.52,N,097800,500,582 억,,1642402,N,N,0,N,00,N
20241121,130735,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,783,-30,5,-3.69,978639700,1244256,101.66,817,817,774,1056,570,813,786.53,1.41,0,27445,849,831,817,799,785,824,792,582,243,500,480,1,1,116450229,912,-1.52,1.09,12,1.07,-514.00,721.00,2195,20240801,-64.33,774,20241121,1.16,2195,-64.33,20240801,774,1.16,20241121,2195,-64.33,20240801,774,1.16,20241121,0.52,N,097800,500,582 억,,1642402,N,N,0,N,00,N
20241121,120736,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,782,-31,5,-3.81,810103650,1027978,83.99,817,817,774,1056,570,813,788.06,1.41,0,-22378,849,831,817,799,785,824,792,582,243,500,480,1,1,116450229,911,-1.52,1.08,12,0.88,-514.00,721.00,2195,20240801,-64.37,774,20241121,1.03,2195,-64.37,20240801,774,1.03,20241121,2195,-64.37,20240801,774,1.03,20241121,0.52,N,097800,500,582 억,,1642402,N,N,0,N,00,N
20241121,110738,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,783,-30,5,-3.69,689537915,873565,71.37,817,817,774,1056,570,813,789.34,1.41,0,10229,849,831,817,799,785,824,792,582,243,500,480,1,1,116450229,912,-1.52,1.09,12,0.75,-514.00,721.00,2195,20240801,-64.33,774,20241121,1.16,2195,-64.33,20240801,774,1.16,20241121,2195,-64.33,20240801,774,1.16,20241121,0.52,N,097800,500,582 억,,1642402,N,N,0,N,00,N
20241121,100738,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,788,-25,5,-3.08,574633712,727182,59.41,817,817,774,1056,570,813,790.22,1.41,0,-5144,849,831,817,799,785,824,792,582,243,500,480,1,1,116450229,918,-1.53,1.09,12,0.62,-514.00,721.00,2195,20240801,-64.10,774,20241121,1.81,2195,-64.10,20240801,774,1.81,20241121,2195,-64.10,20240801,774,1.81,20241121,0.52,N,097800,500,582 억,,1642402,N,N,0,N,00,N
20241121,090737,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,802,-11,5,-1.35,97616575,121125,9.90,817,817,797,1056,570,813,805.92,1.41,0,-24936,849,831,817,799,785,824,792,582,243,500,480,1,1,116450229,934,-1.56,1.11,12,0.10,-514.00,721.00,2195,20240801,-63.46,797,20241121,0.63,2195,-63.46,20240801,797,0.63,20241121,2195,-63.46,20240801,797,0.63,20241121,0.52,N,097800,500,582 억,,1642402,N,N,0,N,00,N
20241120,160732,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,813,-16,5,-1.93,969796154,1189482,76.74,829,835,803,1077,581,829,815.33,1.36,0,50428,881,855,836,810,791,845,800,582,248,500,490,1,1,116450229,947,-1.58,1.13,12,1.02,-514.00,721.00,2195,20240801,-62.96,803,20241120,1.25,2195,-62.96,20240801,803,1.25,20241120,2195,-62.96,20240801,803,1.25,20241120,0.47,N,097800,500,582 억,,1586660,N,N,0,N,00,N
20241120,150742,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,813,-16,5,-1.93,913325956,1119995,72.26,829,835,803,1077,581,829,815.47,1.36,0,50935,881,855,836,810,791,845,800,582,248,500,490,1,1,116450229,947,-1.58,1.13,12,0.96,-514.00,721.00,2195,20240801,-62.96,803,20241120,1.25,2195,-62.96,20240801,803,1.25,20241120,2195,-62.96,20240801,803,1.25,20241120,0.47,N,097800,500,582 억,,1586660,N,N,0,N,00,N
20241120,140743,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,818,-11,5,-1.33,800117764,980948,63.29,829,835,803,1077,581,829,815.65,1.36,0,43461,881,855,836,810,791,845,800,582,248,500,490,1,1,116450229,953,-1.59,1.13,12,0.84,-514.00,721.00,2195,20240801,-62.73,803,20241120,1.87,2195,-62.73,20240801,803,1.87,20241120,2195,-62.73,20240801,803,1.87,20241120,0.47,N,097800,500,582 억,,1586660,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 160727 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 760 -53 5 -6.52 1832639971 2350877 192.08 817 817 760 1056 570 813 779.61 1.41 0 64602 849 831 817 799 785 824 792 582 243 500 480 1 1 116450229 885 -1.48 1.05 12 2.02 -514.00 721.00 2195 20240801 -65.38 760 20241121 0.00 2195 -65.38 20240801 760 0.00 20241121 2195 -65.38 20240801 760 0.00 20241121 0.52 N 097800 500 582 억 1642402 N N 0 N 00 N
3 20241121 150743 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 766 -47 5 -5.78 1696531041 2172127 177.47 817 817 761 1056 570 813 781.05 1.41 0 35055 849 831 817 799 785 824 792 582 243 500 480 1 1 116450229 892 -1.49 1.06 12 1.87 -514.00 721.00 2195 20240801 -65.10 761 20241121 0.66 2195 -65.10 20240801 761 0.66 20241121 2195 -65.10 20240801 761 0.66 20241121 0.52 N 097800 500 582 억 1642402 N N 0 N 00 N
4 20241121 140744 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 777 -36 5 -4.43 1202092957 1529365 124.96 817 817 774 1056 570 813 786.01 1.41 0 55359 849 831 817 799 785 824 792 582 243 500 480 1 1 116450229 905 -1.51 1.08 12 1.31 -514.00 721.00 2195 20240801 -64.60 774 20241121 0.39 2195 -64.60 20240801 774 0.39 20241121 2195 -64.60 20240801 774 0.39 20241121 0.52 N 097800 500 582 억 1642402 N N 0 N 00 N
5 20241121 130735 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 783 -30 5 -3.69 978639700 1244256 101.66 817 817 774 1056 570 813 786.53 1.41 0 27445 849 831 817 799 785 824 792 582 243 500 480 1 1 116450229 912 -1.52 1.09 12 1.07 -514.00 721.00 2195 20240801 -64.33 774 20241121 1.16 2195 -64.33 20240801 774 1.16 20241121 2195 -64.33 20240801 774 1.16 20241121 0.52 N 097800 500 582 억 1642402 N N 0 N 00 N
6 20241121 120736 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 782 -31 5 -3.81 810103650 1027978 83.99 817 817 774 1056 570 813 788.06 1.41 0 -22378 849 831 817 799 785 824 792 582 243 500 480 1 1 116450229 911 -1.52 1.08 12 0.88 -514.00 721.00 2195 20240801 -64.37 774 20241121 1.03 2195 -64.37 20240801 774 1.03 20241121 2195 -64.37 20240801 774 1.03 20241121 0.52 N 097800 500 582 억 1642402 N N 0 N 00 N
7 20241121 110738 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 783 -30 5 -3.69 689537915 873565 71.37 817 817 774 1056 570 813 789.34 1.41 0 10229 849 831 817 799 785 824 792 582 243 500 480 1 1 116450229 912 -1.52 1.09 12 0.75 -514.00 721.00 2195 20240801 -64.33 774 20241121 1.16 2195 -64.33 20240801 774 1.16 20241121 2195 -64.33 20240801 774 1.16 20241121 0.52 N 097800 500 582 억 1642402 N N 0 N 00 N
8 20241121 100738 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 788 -25 5 -3.08 574633712 727182 59.41 817 817 774 1056 570 813 790.22 1.41 0 -5144 849 831 817 799 785 824 792 582 243 500 480 1 1 116450229 918 -1.53 1.09 12 0.62 -514.00 721.00 2195 20240801 -64.10 774 20241121 1.81 2195 -64.10 20240801 774 1.81 20241121 2195 -64.10 20240801 774 1.81 20241121 0.52 N 097800 500 582 억 1642402 N N 0 N 00 N
9 20241121 090737 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 802 -11 5 -1.35 97616575 121125 9.90 817 817 797 1056 570 813 805.92 1.41 0 -24936 849 831 817 799 785 824 792 582 243 500 480 1 1 116450229 934 -1.56 1.11 12 0.10 -514.00 721.00 2195 20240801 -63.46 797 20241121 0.63 2195 -63.46 20240801 797 0.63 20241121 2195 -63.46 20240801 797 0.63 20241121 0.52 N 097800 500 582 억 1642402 N N 0 N 00 N
10 20241120 160732 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 813 -16 5 -1.93 969796154 1189482 76.74 829 835 803 1077 581 829 815.33 1.36 0 50428 881 855 836 810 791 845 800 582 248 500 490 1 1 116450229 947 -1.58 1.13 12 1.02 -514.00 721.00 2195 20240801 -62.96 803 20241120 1.25 2195 -62.96 20240801 803 1.25 20241120 2195 -62.96 20240801 803 1.25 20241120 0.47 N 097800 500 582 억 1586660 N N 0 N 00 N
11 20241120 150742 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 813 -16 5 -1.93 913325956 1119995 72.26 829 835 803 1077 581 829 815.47 1.36 0 50935 881 855 836 810 791 845 800 582 248 500 490 1 1 116450229 947 -1.58 1.13 12 0.96 -514.00 721.00 2195 20240801 -62.96 803 20241120 1.25 2195 -62.96 20240801 803 1.25 20241120 2195 -62.96 20240801 803 1.25 20241120 0.47 N 097800 500 582 억 1586660 N N 0 N 00 N
12 20241120 140743 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 818 -11 5 -1.33 800117764 980948 63.29 829 835 803 1077 581 829 815.65 1.36 0 43461 881 855 836 810 791 845 800 582 248 500 490 1 1 116450229 953 -1.59 1.13 12 0.84 -514.00 721.00 2195 20240801 -62.73 803 20241120 1.87 2195 -62.73 20240801 803 1.87 20241120 2195 -62.73 20240801 803 1.87 20241120 0.47 N 097800 500 582 억 1586660 N N 0 N 00 N