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
123010/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
20241121,160808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,680,15,2,2.26,7938687381,10337683,1213.85,740,848,622,864,466,665,768.02,0.00,0,-27057,765,714,614,563,463,740,589,163,199,500,460,1,1,32658542,222,-1.84,0.48,12,31.65,-370.00,1419.00,2105,20240108,-67.70,475,20241115,43.16,2105,-67.70,20240108,475,43.16,20241115,2105,-67.70,20240108,475,43.16,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241121,150826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,624,-41,5,-6.17,7834860260,10179183,1195.23,740,848,622,864,466,665,769.69,0.00,0,-20971,765,714,614,563,463,740,589,163,199,500,460,1,1,32658542,204,-1.69,0.44,12,31.17,-370.00,1419.00,2105,20240108,-70.36,475,20241115,31.37,2105,-70.36,20240108,475,31.37,20241115,2105,-70.36,20240108,475,31.37,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241121,140825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,686,21,2,3.16,7546156707,9740233,1143.69,740,848,650,864,466,665,774.74,0.00,0,-6466,765,714,614,563,463,740,589,163,199,500,460,1,1,32658542,224,-1.85,0.48,12,29.82,-370.00,1419.00,2105,20240108,-67.41,475,20241115,44.42,2105,-67.41,20240108,475,44.42,20241115,2105,-67.41,20240108,475,44.42,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241121,130817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,755,90,2,13.53,7084905557,9093189,1067.72,740,848,688,864,466,665,779.14,0.00,0,-27788,765,714,614,563,463,740,589,163,199,500,460,1,1,32658542,247,-2.04,0.53,12,27.84,-370.00,1419.00,2105,20240108,-64.13,475,20241115,58.95,2105,-64.13,20240108,475,58.95,20241115,2105,-64.13,20240108,475,58.95,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241121,120818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,760,95,2,14.29,6537753551,8372531,983.10,740,848,688,864,466,665,780.86,0.00,0,-14938,765,714,614,563,463,740,589,163,199,500,460,1,1,32658542,248,-2.05,0.54,12,25.64,-370.00,1419.00,2105,20240108,-63.90,475,20241115,60.00,2105,-63.90,20240108,475,60.00,20241115,2105,-63.90,20240108,475,60.00,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241121,110821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,774,109,2,16.39,5879604197,7495877,880.16,740,848,688,864,466,665,784.38,0.00,0,-5726,765,714,614,563,463,740,589,163,199,500,460,1,1,32658542,253,-2.09,0.55,12,22.95,-370.00,1419.00,2105,20240108,-63.23,475,20241115,62.95,2105,-63.23,20240108,475,62.95,20241115,2105,-63.23,20240108,475,62.95,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241121,100821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,810,145,2,21.80,4991292823,6389455,750.25,740,848,688,864,466,665,781.18,0.00,0,-23661,765,714,614,563,463,740,589,163,199,500,460,1,1,32658542,265,-2.19,0.57,12,19.56,-370.00,1419.00,2105,20240108,-61.52,475,20241115,70.53,2105,-61.52,20240108,475,70.53,20241115,2105,-61.52,20240108,475,70.53,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241121,090821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,751,86,2,12.93,1181468568,1580079,185.53,740,790,688,864,466,665,747.73,0.00,0,-25042,765,714,614,563,463,740,589,163,199,500,460,1,1,32658542,245,-2.03,0.53,12,4.84,-370.00,1419.00,2105,20240108,-64.32,475,20241115,58.11,2105,-64.32,20240108,475,58.11,20241115,2105,-64.32,20240108,475,58.11,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241120,160814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,665,153,1,29.88,545483088,851128,1839.20,514,665,514,665,359,512,640.84,0.00,0,15541,533,522,511,500,489,528,506,163,153,500,350,1,1,32658542,217,-1.80,0.47,12,2.61,-370.00,1419.00,2105,20240108,-68.41,475,20241115,40.00,2105,-68.41,20240108,475,40.00,20241115,2105,-68.41,20240108,475,40.00,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241120,150824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,665,153,1,29.88,533624143,833295,1800.67,514,665,514,665,359,512,640.38,0.00,0,13588,533,522,511,500,489,528,506,163,153,500,350,1,1,32658542,217,-1.80,0.47,12,2.55,-370.00,1419.00,2105,20240108,-68.41,475,20241115,40.00,2105,-68.41,20240108,475,40.00,20241115,2105,-68.41,20240108,475,40.00,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241120,140826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,665,153,1,29.88,533368118,832910,1799.84,514,665,514,665,359,512,640.37,0.00,0,13588,533,522,511,500,489,528,506,163,153,500,350,1,1,32658542,217,-1.80,0.47,12,2.55,-370.00,1419.00,2105,20240108,-68.41,475,20241115,40.00,2105,-68.41,20240108,475,40.00,20241115,2105,-68.41,20240108,475,40.00,20241115,0.00,N,123010,500,163 억,,0,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 160808 57 100.00 KOSDAQ 일반전기전자 N N N N N 680 15 2 2.26 7938687381 10337683 1213.85 740 848 622 864 466 665 768.02 0.00 0 -27057 765 714 614 563 463 740 589 163 199 500 460 1 1 32658542 222 -1.84 0.48 12 31.65 -370.00 1419.00 2105 20240108 -67.70 475 20241115 43.16 2105 -67.70 20240108 475 43.16 20241115 2105 -67.70 20240108 475 43.16 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
3 20241121 150826 57 100.00 KOSDAQ 일반전기전자 N N N N N 624 -41 5 -6.17 7834860260 10179183 1195.23 740 848 622 864 466 665 769.69 0.00 0 -20971 765 714 614 563 463 740 589 163 199 500 460 1 1 32658542 204 -1.69 0.44 12 31.17 -370.00 1419.00 2105 20240108 -70.36 475 20241115 31.37 2105 -70.36 20240108 475 31.37 20241115 2105 -70.36 20240108 475 31.37 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
4 20241121 140825 57 100.00 KOSDAQ 일반전기전자 N N N N N 686 21 2 3.16 7546156707 9740233 1143.69 740 848 650 864 466 665 774.74 0.00 0 -6466 765 714 614 563 463 740 589 163 199 500 460 1 1 32658542 224 -1.85 0.48 12 29.82 -370.00 1419.00 2105 20240108 -67.41 475 20241115 44.42 2105 -67.41 20240108 475 44.42 20241115 2105 -67.41 20240108 475 44.42 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
5 20241121 130817 57 100.00 KOSDAQ 일반전기전자 N N N N N 755 90 2 13.53 7084905557 9093189 1067.72 740 848 688 864 466 665 779.14 0.00 0 -27788 765 714 614 563 463 740 589 163 199 500 460 1 1 32658542 247 -2.04 0.53 12 27.84 -370.00 1419.00 2105 20240108 -64.13 475 20241115 58.95 2105 -64.13 20240108 475 58.95 20241115 2105 -64.13 20240108 475 58.95 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
6 20241121 120818 57 100.00 KOSDAQ 일반전기전자 N N N N N 760 95 2 14.29 6537753551 8372531 983.10 740 848 688 864 466 665 780.86 0.00 0 -14938 765 714 614 563 463 740 589 163 199 500 460 1 1 32658542 248 -2.05 0.54 12 25.64 -370.00 1419.00 2105 20240108 -63.90 475 20241115 60.00 2105 -63.90 20240108 475 60.00 20241115 2105 -63.90 20240108 475 60.00 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
7 20241121 110821 57 100.00 KOSDAQ 일반전기전자 N N N N N 774 109 2 16.39 5879604197 7495877 880.16 740 848 688 864 466 665 784.38 0.00 0 -5726 765 714 614 563 463 740 589 163 199 500 460 1 1 32658542 253 -2.09 0.55 12 22.95 -370.00 1419.00 2105 20240108 -63.23 475 20241115 62.95 2105 -63.23 20240108 475 62.95 20241115 2105 -63.23 20240108 475 62.95 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
8 20241121 100821 57 100.00 KOSDAQ 일반전기전자 N N N N N 810 145 2 21.80 4991292823 6389455 750.25 740 848 688 864 466 665 781.18 0.00 0 -23661 765 714 614 563 463 740 589 163 199 500 460 1 1 32658542 265 -2.19 0.57 12 19.56 -370.00 1419.00 2105 20240108 -61.52 475 20241115 70.53 2105 -61.52 20240108 475 70.53 20241115 2105 -61.52 20240108 475 70.53 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
9 20241121 090821 57 100.00 KOSDAQ 일반전기전자 N N N N N 751 86 2 12.93 1181468568 1580079 185.53 740 790 688 864 466 665 747.73 0.00 0 -25042 765 714 614 563 463 740 589 163 199 500 460 1 1 32658542 245 -2.03 0.53 12 4.84 -370.00 1419.00 2105 20240108 -64.32 475 20241115 58.11 2105 -64.32 20240108 475 58.11 20241115 2105 -64.32 20240108 475 58.11 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
10 20241120 160814 57 100.00 KOSDAQ 일반전기전자 N N N N N 665 153 1 29.88 545483088 851128 1839.20 514 665 514 665 359 512 640.84 0.00 0 15541 533 522 511 500 489 528 506 163 153 500 350 1 1 32658542 217 -1.80 0.47 12 2.61 -370.00 1419.00 2105 20240108 -68.41 475 20241115 40.00 2105 -68.41 20240108 475 40.00 20241115 2105 -68.41 20240108 475 40.00 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
11 20241120 150824 57 100.00 KOSDAQ 일반전기전자 N N N N N 665 153 1 29.88 533624143 833295 1800.67 514 665 514 665 359 512 640.38 0.00 0 13588 533 522 511 500 489 528 506 163 153 500 350 1 1 32658542 217 -1.80 0.47 12 2.55 -370.00 1419.00 2105 20240108 -68.41 475 20241115 40.00 2105 -68.41 20240108 475 40.00 20241115 2105 -68.41 20240108 475 40.00 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
12 20241120 140826 57 100.00 KOSDAQ 일반전기전자 N N N N N 665 153 1 29.88 533368118 832910 1799.84 514 665 514 665 359 512 640.37 0.00 0 13588 533 522 511 500 489 528 506 163 153 500 350 1 1 32658542 217 -1.80 0.47 12 2.55 -370.00 1419.00 2105 20240108 -68.41 475 20241115 40.00 2105 -68.41 20240108 475 40.00 20241115 2105 -68.41 20240108 475 40.00 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N