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
126730/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
20241121,160814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9280,50,2,0.54,270472470,29389,143.16,9160,9290,9050,11990,6470,9230,9203.14,0.52,0,1288,9510,9370,9290,9150,9070,9330,9110,43,2760,500,5720,10,1,8503460,789,13.45,2.78,12,0.35,690.00,3336.00,33800,20240507,-72.54,9030,20241119,2.77,33800,-72.54,20240507,9030,2.77,20241119,33800,-72.54,20240507,9030,2.77,20241119,2.00,N,126730,500,42 억,,44223,N,N,0,N,00,N
20241121,150832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9220,-10,5,-0.11,239011600,25983,126.57,9160,9290,9050,11990,6470,9230,9198.77,0.52,0,2333,9510,9370,9290,9150,9070,9330,9110,43,2760,500,5720,10,1,8503460,784,13.36,2.76,12,0.31,690.00,3336.00,33800,20240507,-72.72,9030,20241119,2.10,33800,-72.72,20240507,9030,2.10,20241119,33800,-72.72,20240507,9030,2.10,20241119,2.00,N,126730,500,42 억,,44223,N,N,0,N,00,N
20241121,140831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9220,-10,5,-0.11,181288240,19757,96.24,9160,9280,9050,11990,6470,9230,9175.90,0.52,0,2829,9510,9370,9290,9150,9070,9330,9110,43,2760,500,5720,10,1,8503460,784,13.36,2.76,12,0.23,690.00,3336.00,33800,20240507,-72.72,9030,20241119,2.10,33800,-72.72,20240507,9030,2.10,20241119,33800,-72.72,20240507,9030,2.10,20241119,2.00,N,126730,500,42 억,,44223,N,N,0,N,00,N
20241121,130823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9240,10,2,0.11,103899640,11374,55.40,9160,9260,9050,11990,6470,9230,9134.84,0.52,0,793,9510,9370,9290,9150,9070,9330,9110,43,2760,500,5720,10,1,8503460,786,13.39,2.77,12,0.13,690.00,3336.00,33800,20240507,-72.66,9030,20241119,2.33,33800,-72.66,20240507,9030,2.33,20241119,33800,-72.66,20240507,9030,2.33,20241119,2.00,N,126730,500,42 억,,44223,N,N,0,N,00,N
20241121,120824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9230,0,3,0.00,94931340,10401,50.66,9160,9260,9050,11990,6470,9230,9127.14,0.52,0,794,9510,9370,9290,9150,9070,9330,9110,43,2760,500,5720,10,1,8503460,785,13.38,2.77,12,0.12,690.00,3336.00,33800,20240507,-72.69,9030,20241119,2.21,33800,-72.69,20240507,9030,2.21,20241119,33800,-72.69,20240507,9030,2.21,20241119,2.00,N,126730,500,42 억,,44223,N,N,0,N,00,N
20241121,110826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9150,-80,5,-0.87,67403830,7410,36.10,9160,9200,9050,11990,6470,9230,9096.33,0.52,0,578,9510,9370,9290,9150,9070,9330,9110,43,2760,500,5720,10,1,8503460,778,13.26,2.74,12,0.09,690.00,3336.00,33800,20240507,-72.93,9030,20241119,1.33,33800,-72.93,20240507,9030,1.33,20241119,33800,-72.93,20240507,9030,1.33,20241119,2.00,N,126730,500,42 억,,44223,N,N,0,N,00,N
20241121,100826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9140,-90,5,-0.98,54913900,6037,29.41,9160,9200,9050,11990,6470,9230,9096.22,0.52,0,558,9510,9370,9290,9150,9070,9330,9110,43,2760,500,5720,10,1,8503460,777,13.25,2.74,12,0.07,690.00,3336.00,33800,20240507,-72.96,9030,20241119,1.22,33800,-72.96,20240507,9030,1.22,20241119,33800,-72.96,20240507,9030,1.22,20241119,2.00,N,126730,500,42 억,,44223,N,N,0,N,00,N
20241121,090826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9180,-50,5,-0.54,5313390,580,2.83,9160,9200,9150,11990,6470,9230,9161.02,0.52,0,26,9510,9370,9290,9150,9070,9330,9110,43,2760,500,5720,10,1,8503460,781,13.30,2.75,12,0.01,690.00,3336.00,33800,20240507,-72.84,9030,20241119,1.66,33800,-72.84,20240507,9030,1.66,20241119,33800,-72.84,20240507,9030,1.66,20241119,2.00,N,126730,500,42 억,,44223,N,N,0,N,00,N
20241120,160820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9230,-210,5,-2.22,187312510,20165,63.02,9380,9430,9210,12270,6610,9440,9289.23,0.52,0,-83,10100,9770,9400,9070,8700,9585,8885,43,2830,500,5850,10,1,8503460,785,13.38,2.77,12,0.24,690.00,3336.00,33800,20240507,-72.69,9030,20241119,2.21,33800,-72.69,20240507,9030,2.21,20241119,33800,-72.69,20240507,9030,2.21,20241119,2.02,N,126730,500,42 억,,44302,N,N,0,N,00,N
20241120,150830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9280,-160,5,-1.69,176154870,18956,59.24,9380,9430,9210,12270,6610,9440,9292.83,0.52,0,-153,10100,9770,9400,9070,8700,9585,8885,43,2830,500,5850,10,1,8503460,789,13.45,2.78,12,0.22,690.00,3336.00,33800,20240507,-72.54,9030,20241119,2.77,33800,-72.54,20240507,9030,2.77,20241119,33800,-72.54,20240507,9030,2.77,20241119,2.02,N,126730,500,42 억,,44302,N,N,0,N,00,N
20241120,140832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9270,-170,5,-1.80,156314470,16816,52.55,9380,9430,9210,12270,6610,9440,9295.58,0.52,0,-527,10100,9770,9400,9070,8700,9585,8885,43,2830,500,5850,10,1,8503460,788,13.43,2.78,12,0.20,690.00,3336.00,33800,20240507,-72.57,9030,20241119,2.66,33800,-72.57,20240507,9030,2.66,20241119,33800,-72.57,20240507,9030,2.66,20241119,2.02,N,126730,500,42 억,,44302,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 160814 57 100.00 KOSDAQ 일반전기전자 N N N N N 9280 50 2 0.54 270472470 29389 143.16 9160 9290 9050 11990 6470 9230 9203.14 0.52 0 1288 9510 9370 9290 9150 9070 9330 9110 43 2760 500 5720 10 1 8503460 789 13.45 2.78 12 0.35 690.00 3336.00 33800 20240507 -72.54 9030 20241119 2.77 33800 -72.54 20240507 9030 2.77 20241119 33800 -72.54 20240507 9030 2.77 20241119 2.00 N 126730 500 42 억 44223 N N 0 N 00 N
3 20241121 150832 57 100.00 KOSDAQ 일반전기전자 N N N N N 9220 -10 5 -0.11 239011600 25983 126.57 9160 9290 9050 11990 6470 9230 9198.77 0.52 0 2333 9510 9370 9290 9150 9070 9330 9110 43 2760 500 5720 10 1 8503460 784 13.36 2.76 12 0.31 690.00 3336.00 33800 20240507 -72.72 9030 20241119 2.10 33800 -72.72 20240507 9030 2.10 20241119 33800 -72.72 20240507 9030 2.10 20241119 2.00 N 126730 500 42 억 44223 N N 0 N 00 N
4 20241121 140831 57 100.00 KOSDAQ 일반전기전자 N N N N N 9220 -10 5 -0.11 181288240 19757 96.24 9160 9280 9050 11990 6470 9230 9175.90 0.52 0 2829 9510 9370 9290 9150 9070 9330 9110 43 2760 500 5720 10 1 8503460 784 13.36 2.76 12 0.23 690.00 3336.00 33800 20240507 -72.72 9030 20241119 2.10 33800 -72.72 20240507 9030 2.10 20241119 33800 -72.72 20240507 9030 2.10 20241119 2.00 N 126730 500 42 억 44223 N N 0 N 00 N
5 20241121 130823 57 100.00 KOSDAQ 일반전기전자 N N N N N 9240 10 2 0.11 103899640 11374 55.40 9160 9260 9050 11990 6470 9230 9134.84 0.52 0 793 9510 9370 9290 9150 9070 9330 9110 43 2760 500 5720 10 1 8503460 786 13.39 2.77 12 0.13 690.00 3336.00 33800 20240507 -72.66 9030 20241119 2.33 33800 -72.66 20240507 9030 2.33 20241119 33800 -72.66 20240507 9030 2.33 20241119 2.00 N 126730 500 42 억 44223 N N 0 N 00 N
6 20241121 120824 57 100.00 KOSDAQ 일반전기전자 N N N N N 9230 0 3 0.00 94931340 10401 50.66 9160 9260 9050 11990 6470 9230 9127.14 0.52 0 794 9510 9370 9290 9150 9070 9330 9110 43 2760 500 5720 10 1 8503460 785 13.38 2.77 12 0.12 690.00 3336.00 33800 20240507 -72.69 9030 20241119 2.21 33800 -72.69 20240507 9030 2.21 20241119 33800 -72.69 20240507 9030 2.21 20241119 2.00 N 126730 500 42 억 44223 N N 0 N 00 N
7 20241121 110826 57 100.00 KOSDAQ 일반전기전자 N N N N N 9150 -80 5 -0.87 67403830 7410 36.10 9160 9200 9050 11990 6470 9230 9096.33 0.52 0 578 9510 9370 9290 9150 9070 9330 9110 43 2760 500 5720 10 1 8503460 778 13.26 2.74 12 0.09 690.00 3336.00 33800 20240507 -72.93 9030 20241119 1.33 33800 -72.93 20240507 9030 1.33 20241119 33800 -72.93 20240507 9030 1.33 20241119 2.00 N 126730 500 42 억 44223 N N 0 N 00 N
8 20241121 100826 57 100.00 KOSDAQ 일반전기전자 N N N N N 9140 -90 5 -0.98 54913900 6037 29.41 9160 9200 9050 11990 6470 9230 9096.22 0.52 0 558 9510 9370 9290 9150 9070 9330 9110 43 2760 500 5720 10 1 8503460 777 13.25 2.74 12 0.07 690.00 3336.00 33800 20240507 -72.96 9030 20241119 1.22 33800 -72.96 20240507 9030 1.22 20241119 33800 -72.96 20240507 9030 1.22 20241119 2.00 N 126730 500 42 억 44223 N N 0 N 00 N
9 20241121 090826 57 100.00 KOSDAQ 일반전기전자 N N N N N 9180 -50 5 -0.54 5313390 580 2.83 9160 9200 9150 11990 6470 9230 9161.02 0.52 0 26 9510 9370 9290 9150 9070 9330 9110 43 2760 500 5720 10 1 8503460 781 13.30 2.75 12 0.01 690.00 3336.00 33800 20240507 -72.84 9030 20241119 1.66 33800 -72.84 20240507 9030 1.66 20241119 33800 -72.84 20240507 9030 1.66 20241119 2.00 N 126730 500 42 억 44223 N N 0 N 00 N
10 20241120 160820 57 100.00 KOSDAQ 일반전기전자 N N N N N 9230 -210 5 -2.22 187312510 20165 63.02 9380 9430 9210 12270 6610 9440 9289.23 0.52 0 -83 10100 9770 9400 9070 8700 9585 8885 43 2830 500 5850 10 1 8503460 785 13.38 2.77 12 0.24 690.00 3336.00 33800 20240507 -72.69 9030 20241119 2.21 33800 -72.69 20240507 9030 2.21 20241119 33800 -72.69 20240507 9030 2.21 20241119 2.02 N 126730 500 42 억 44302 N N 0 N 00 N
11 20241120 150830 57 100.00 KOSDAQ 일반전기전자 N N N N N 9280 -160 5 -1.69 176154870 18956 59.24 9380 9430 9210 12270 6610 9440 9292.83 0.52 0 -153 10100 9770 9400 9070 8700 9585 8885 43 2830 500 5850 10 1 8503460 789 13.45 2.78 12 0.22 690.00 3336.00 33800 20240507 -72.54 9030 20241119 2.77 33800 -72.54 20240507 9030 2.77 20241119 33800 -72.54 20240507 9030 2.77 20241119 2.02 N 126730 500 42 억 44302 N N 0 N 00 N
12 20241120 140832 57 100.00 KOSDAQ 일반전기전자 N N N N N 9270 -170 5 -1.80 156314470 16816 52.55 9380 9430 9210 12270 6610 9440 9295.58 0.52 0 -527 10100 9770 9400 9070 8700 9585 8885 43 2830 500 5850 10 1 8503460 788 13.43 2.78 12 0.20 690.00 3336.00 33800 20240507 -72.57 9030 20241119 2.66 33800 -72.57 20240507 9030 2.66 20241119 33800 -72.57 20240507 9030 2.66 20241119 2.02 N 126730 500 42 억 44302 N N 0 N 00 N