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
101400/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
20241121,160737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,404,1,2,0.25,25556426,63527,46.00,398,409,398,523,283,403,402.29,0.19,0,-364,414,408,399,393,384,411,396,311,120,500,280,1,1,62162413,251,21.26,0.64,12,0.10,19.00,631.00,676,20231120,-40.24,380,20241115,6.32,668,-39.52,20240206,380,6.32,20241115,670,-39.70,20231221,380,6.32,20241115,0.11,N,101400,500,310 억,,115447,N,N,0,N,00,N
20241121,150753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,405,2,2,0.50,25341461,62994,45.62,398,409,398,523,283,403,402.28,0.19,0,-358,414,408,399,393,384,411,396,311,120,500,280,1,1,62162413,252,21.32,0.64,12,0.10,19.00,631.00,676,20231120,-40.09,380,20241115,6.58,668,-39.37,20240206,380,6.58,20241115,670,-39.55,20231221,380,6.58,20241115,0.11,N,101400,500,310 억,,115447,N,N,0,N,00,N
20241121,140754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,404,1,2,0.25,20188752,50210,36.36,398,409,398,523,283,403,402.09,0.19,0,-358,414,408,399,393,384,411,396,311,120,500,280,1,1,62162413,251,21.26,0.64,12,0.08,19.00,631.00,676,20231120,-40.24,380,20241115,6.32,668,-39.52,20240206,380,6.32,20241115,670,-39.70,20231221,380,6.32,20241115,0.11,N,101400,500,310 억,,115447,N,N,0,N,00,N
20241121,130744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,401,-2,5,-0.50,19556564,48638,35.22,398,409,398,523,283,403,402.08,0.19,0,-331,414,408,399,393,384,411,396,311,120,500,280,1,1,62162413,249,21.11,0.64,12,0.08,19.00,631.00,676,20231120,-40.68,380,20241115,5.53,668,-39.97,20240206,380,5.53,20241115,670,-40.15,20231221,380,5.53,20241115,0.11,N,101400,500,310 억,,115447,N,N,0,N,00,N
20241121,120745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,401,-2,5,-0.50,18131259,45091,32.65,398,409,398,523,283,403,402.10,0.19,0,2695,414,408,399,393,384,411,396,311,120,500,280,1,1,62162413,249,21.11,0.64,12,0.07,19.00,631.00,676,20231120,-40.68,380,20241115,5.53,668,-39.97,20240206,380,5.53,20241115,670,-40.15,20231221,380,5.53,20241115,0.11,N,101400,500,310 억,,115447,N,N,0,N,00,N
20241121,110747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,402,-1,5,-0.25,10447101,25931,18.78,398,409,398,523,283,403,402.88,0.19,0,-175,414,408,399,393,384,411,396,311,120,500,280,1,1,62162413,250,21.16,0.64,12,0.04,19.00,631.00,676,20231120,-40.53,380,20241115,5.79,668,-39.82,20240206,380,5.79,20241115,670,-40.00,20231221,380,5.79,20241115,0.11,N,101400,500,310 억,,115447,N,N,0,N,00,N
20241121,100748,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,402,-1,5,-0.25,399412,998,0.72,398,402,398,523,283,403,400.21,0.19,0,-110,414,408,399,393,384,411,396,311,120,500,280,1,1,62162413,250,21.16,0.64,12,0.00,19.00,631.00,676,20231120,-40.53,380,20241115,5.79,668,-39.82,20240206,380,5.79,20241115,670,-40.00,20231221,380,5.79,20241115,0.11,N,101400,500,310 억,,115447,N,N,0,N,00,N
20241121,090748,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,398,-5,5,-1.24,13134,33,0.02,398,398,398,523,283,403,398.00,0.19,0,-4,414,408,399,393,384,411,396,311,120,500,280,1,1,62162413,247,20.95,0.63,12,0.00,19.00,631.00,676,20231120,-41.12,380,20241115,4.74,668,-40.42,20240206,380,4.74,20241115,670,-40.60,20231221,380,4.74,20241115,0.11,N,101400,500,310 억,,115447,N,N,0,N,00,N
20241120,160741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,403,8,2,2.03,54498077,136585,107.14,390,405,390,513,277,395,399.00,0.18,0,1387,423,408,399,384,375,404,380,311,118,500,270,1,1,62162413,251,21.21,0.64,12,0.22,19.00,631.00,676,20231120,-40.38,380,20241115,6.05,668,-39.67,20240206,380,6.05,20241115,676,-40.38,20231120,380,6.05,20241115,0.11,N,101400,500,310 억,,114060,N,N,0,N,00,N
20241120,150751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,399,4,2,1.01,54097495,135591,106.36,390,405,390,513,277,395,398.98,0.18,0,1724,423,408,399,384,375,404,380,311,118,500,270,1,1,62162413,248,21.00,0.63,12,0.22,19.00,631.00,676,20231120,-40.98,380,20241115,5.00,668,-40.27,20240206,380,5.00,20241115,676,-40.98,20231120,380,5.00,20241115,0.11,N,101400,500,310 억,,114060,N,N,0,N,00,N
20241120,140753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,400,5,2,1.27,41472027,104079,81.64,390,405,390,513,277,395,398.47,0.18,0,-750,423,408,399,384,375,404,380,311,118,500,270,1,1,62162413,249,21.05,0.63,12,0.17,19.00,631.00,676,20231120,-40.83,380,20241115,5.26,668,-40.12,20240206,380,5.26,20241115,676,-40.83,20231120,380,5.26,20241115,0.11,N,101400,500,310 억,,114060,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 160737 57 100.00 KOSDAQ 일반전기전자 N N N N N 404 1 2 0.25 25556426 63527 46.00 398 409 398 523 283 403 402.29 0.19 0 -364 414 408 399 393 384 411 396 311 120 500 280 1 1 62162413 251 21.26 0.64 12 0.10 19.00 631.00 676 20231120 -40.24 380 20241115 6.32 668 -39.52 20240206 380 6.32 20241115 670 -39.70 20231221 380 6.32 20241115 0.11 N 101400 500 310 억 115447 N N 0 N 00 N
3 20241121 150753 57 100.00 KOSDAQ 일반전기전자 N N N N N 405 2 2 0.50 25341461 62994 45.62 398 409 398 523 283 403 402.28 0.19 0 -358 414 408 399 393 384 411 396 311 120 500 280 1 1 62162413 252 21.32 0.64 12 0.10 19.00 631.00 676 20231120 -40.09 380 20241115 6.58 668 -39.37 20240206 380 6.58 20241115 670 -39.55 20231221 380 6.58 20241115 0.11 N 101400 500 310 억 115447 N N 0 N 00 N
4 20241121 140754 57 100.00 KOSDAQ 일반전기전자 N N N N N 404 1 2 0.25 20188752 50210 36.36 398 409 398 523 283 403 402.09 0.19 0 -358 414 408 399 393 384 411 396 311 120 500 280 1 1 62162413 251 21.26 0.64 12 0.08 19.00 631.00 676 20231120 -40.24 380 20241115 6.32 668 -39.52 20240206 380 6.32 20241115 670 -39.70 20231221 380 6.32 20241115 0.11 N 101400 500 310 억 115447 N N 0 N 00 N
5 20241121 130744 57 100.00 KOSDAQ 일반전기전자 N N N N N 401 -2 5 -0.50 19556564 48638 35.22 398 409 398 523 283 403 402.08 0.19 0 -331 414 408 399 393 384 411 396 311 120 500 280 1 1 62162413 249 21.11 0.64 12 0.08 19.00 631.00 676 20231120 -40.68 380 20241115 5.53 668 -39.97 20240206 380 5.53 20241115 670 -40.15 20231221 380 5.53 20241115 0.11 N 101400 500 310 억 115447 N N 0 N 00 N
6 20241121 120745 57 100.00 KOSDAQ 일반전기전자 N N N N N 401 -2 5 -0.50 18131259 45091 32.65 398 409 398 523 283 403 402.10 0.19 0 2695 414 408 399 393 384 411 396 311 120 500 280 1 1 62162413 249 21.11 0.64 12 0.07 19.00 631.00 676 20231120 -40.68 380 20241115 5.53 668 -39.97 20240206 380 5.53 20241115 670 -40.15 20231221 380 5.53 20241115 0.11 N 101400 500 310 억 115447 N N 0 N 00 N
7 20241121 110747 57 100.00 KOSDAQ 일반전기전자 N N N N N 402 -1 5 -0.25 10447101 25931 18.78 398 409 398 523 283 403 402.88 0.19 0 -175 414 408 399 393 384 411 396 311 120 500 280 1 1 62162413 250 21.16 0.64 12 0.04 19.00 631.00 676 20231120 -40.53 380 20241115 5.79 668 -39.82 20240206 380 5.79 20241115 670 -40.00 20231221 380 5.79 20241115 0.11 N 101400 500 310 억 115447 N N 0 N 00 N
8 20241121 100748 57 100.00 KOSDAQ 일반전기전자 N N N N N 402 -1 5 -0.25 399412 998 0.72 398 402 398 523 283 403 400.21 0.19 0 -110 414 408 399 393 384 411 396 311 120 500 280 1 1 62162413 250 21.16 0.64 12 0.00 19.00 631.00 676 20231120 -40.53 380 20241115 5.79 668 -39.82 20240206 380 5.79 20241115 670 -40.00 20231221 380 5.79 20241115 0.11 N 101400 500 310 억 115447 N N 0 N 00 N
9 20241121 090748 57 100.00 KOSDAQ 일반전기전자 N N N N N 398 -5 5 -1.24 13134 33 0.02 398 398 398 523 283 403 398.00 0.19 0 -4 414 408 399 393 384 411 396 311 120 500 280 1 1 62162413 247 20.95 0.63 12 0.00 19.00 631.00 676 20231120 -41.12 380 20241115 4.74 668 -40.42 20240206 380 4.74 20241115 670 -40.60 20231221 380 4.74 20241115 0.11 N 101400 500 310 억 115447 N N 0 N 00 N
10 20241120 160741 57 100.00 KOSDAQ 일반전기전자 N N N N N 403 8 2 2.03 54498077 136585 107.14 390 405 390 513 277 395 399.00 0.18 0 1387 423 408 399 384 375 404 380 311 118 500 270 1 1 62162413 251 21.21 0.64 12 0.22 19.00 631.00 676 20231120 -40.38 380 20241115 6.05 668 -39.67 20240206 380 6.05 20241115 676 -40.38 20231120 380 6.05 20241115 0.11 N 101400 500 310 억 114060 N N 0 N 00 N
11 20241120 150751 57 100.00 KOSDAQ 일반전기전자 N N N N N 399 4 2 1.01 54097495 135591 106.36 390 405 390 513 277 395 398.98 0.18 0 1724 423 408 399 384 375 404 380 311 118 500 270 1 1 62162413 248 21.00 0.63 12 0.22 19.00 631.00 676 20231120 -40.98 380 20241115 5.00 668 -40.27 20240206 380 5.00 20241115 676 -40.98 20231120 380 5.00 20241115 0.11 N 101400 500 310 억 114060 N N 0 N 00 N
12 20241120 140753 57 100.00 KOSDAQ 일반전기전자 N N N N N 400 5 2 1.27 41472027 104079 81.64 390 405 390 513 277 395 398.47 0.18 0 -750 423 408 399 384 375 404 380 311 118 500 270 1 1 62162413 249 21.05 0.63 12 0.17 19.00 631.00 676 20231120 -40.83 380 20241115 5.26 668 -40.12 20240206 380 5.26 20241115 676 -40.83 20231120 380 5.26 20241115 0.11 N 101400 500 310 억 114060 N N 0 N 00 N