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
111870/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
20241121,160753,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231114,0.00,8910,20231114,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231121,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20241121,150811,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231114,0.00,8910,20231114,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231121,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20241121,140811,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231114,0.00,8910,20231114,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231121,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20241121,130802,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231114,0.00,8910,20231114,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231121,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20241121,120802,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231114,0.00,8910,20231114,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231121,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20241121,110806,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231114,0.00,8910,20231114,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231121,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20241121,100805,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231114,0.00,8910,20231114,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231121,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20241121,090806,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231114,0.00,8910,20231114,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231121,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20241120,160759,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231113,0.00,8910,20231113,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20241120,150809,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231113,0.00,8910,20231113,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20241120,140811,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231113,0.00,8910,20231113,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,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 160753 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231114 0.00 8910 20231114 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231121 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
3 20241121 150811 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231114 0.00 8910 20231114 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231121 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
4 20241121 140811 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231114 0.00 8910 20231114 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231121 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
5 20241121 130802 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231114 0.00 8910 20231114 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231121 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
6 20241121 120802 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231114 0.00 8910 20231114 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231121 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
7 20241121 110806 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231114 0.00 8910 20231114 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231121 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
8 20241121 100805 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231114 0.00 8910 20231114 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231121 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
9 20241121 090806 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231114 0.00 8910 20231114 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231121 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
10 20241120 160759 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231113 0.00 8910 20231113 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231120 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
11 20241120 150809 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231113 0.00 8910 20231113 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231120 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
12 20241120 140811 58 100.00 KOSDAQ 일반전기전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20231113 0.00 8910 20231113 0.00 8910 0.00 20240102 8910 0.00 20240102 8910 0.00 20240508 2970 200.00 20231120 0.00 N 111870 500 24 억 75667 N N 0 N 00 N