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
131180/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
20241121,160819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,870,4,2,0.46,27077729,31336,35.71,866,870,860,1125,607,866,864.11,15.24,0,-715,920,892,872,844,824,907,859,29,259,100,600,1,1,29350000,255,37.83,0.43,12,0.11,23.00,2046.00,1295,20240116,-32.82,750,20240805,16.00,1295,-32.82,20240116,750,16.00,20240805,1295,-32.82,20240116,750,16.00,20240805,0.64,N,131180,100,29 억,,4473119,N,N,0,N,00,N
20241121,150837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,866,0,3,0.00,25856671,29930,34.10,866,866,860,1125,607,866,863.90,15.24,0,-587,920,892,872,844,824,907,859,29,259,100,600,1,1,29350000,254,37.65,0.42,12,0.10,23.00,2046.00,1295,20240116,-33.13,750,20240805,15.47,1295,-33.13,20240116,750,15.47,20240805,1295,-33.13,20240116,750,15.47,20240805,0.64,N,131180,100,29 억,,4473119,N,N,0,N,00,N
20241121,140836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,866,0,3,0.00,24087417,27878,31.77,866,866,860,1125,607,866,864.03,15.24,0,-587,920,892,872,844,824,907,859,29,259,100,600,1,1,29350000,254,37.65,0.42,12,0.09,23.00,2046.00,1295,20240116,-33.13,750,20240805,15.47,1295,-33.13,20240116,750,15.47,20240805,1295,-33.13,20240116,750,15.47,20240805,0.64,N,131180,100,29 억,,4473119,N,N,0,N,00,N
20241121,130828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,865,-1,5,-0.12,20020400,23152,26.38,866,866,860,1125,607,866,864.74,15.24,0,-514,920,892,872,844,824,907,859,29,259,100,600,1,1,29350000,254,37.61,0.42,12,0.08,23.00,2046.00,1295,20240116,-33.20,750,20240805,15.33,1295,-33.20,20240116,750,15.33,20240805,1295,-33.20,20240116,750,15.33,20240805,0.64,N,131180,100,29 억,,4473119,N,N,0,N,00,N
20241121,120829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,865,-1,5,-0.12,16134394,18657,21.26,866,866,860,1125,607,866,864.79,15.24,0,-209,920,892,872,844,824,907,859,29,259,100,600,1,1,29350000,254,37.61,0.42,12,0.06,23.00,2046.00,1295,20240116,-33.20,750,20240805,15.33,1295,-33.20,20240116,750,15.33,20240805,1295,-33.20,20240116,750,15.33,20240805,0.64,N,131180,100,29 억,,4473119,N,N,0,N,00,N
20241121,110831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,866,0,3,0.00,11834797,13677,15.58,866,866,860,1125,607,866,865.31,15.24,0,-276,920,892,872,844,824,907,859,29,259,100,600,1,1,29350000,254,37.65,0.42,12,0.05,23.00,2046.00,1295,20240116,-33.13,750,20240805,15.47,1295,-33.13,20240116,750,15.47,20240805,1295,-33.13,20240116,750,15.47,20240805,0.64,N,131180,100,29 억,,4473119,N,N,0,N,00,N
20241121,100831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,866,0,3,0.00,10804257,12487,14.23,866,866,860,1125,607,866,865.24,15.24,0,-276,920,892,872,844,824,907,859,29,259,100,600,1,1,29350000,254,37.65,0.42,12,0.04,23.00,2046.00,1295,20240116,-33.13,750,20240805,15.47,1295,-33.13,20240116,750,15.47,20240805,1295,-33.13,20240116,750,15.47,20240805,0.64,N,131180,100,29 억,,4473119,N,N,0,N,00,N
20241121,090832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,866,0,3,0.00,1378583,1592,1.81,866,866,860,1125,607,866,865.94,15.24,0,-107,920,892,872,844,824,907,859,29,259,100,600,1,1,29350000,254,37.65,0.42,12,0.01,23.00,2046.00,1295,20240116,-33.13,750,20240805,15.47,1295,-33.13,20240116,750,15.47,20240805,1295,-33.13,20240116,750,15.47,20240805,0.64,N,131180,100,29 억,,4473119,N,N,0,N,00,N
20241120,160825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,866,8,2,0.93,75362758,87759,323.18,858,900,852,1115,601,858,858.73,15.24,0,-789,899,878,868,847,837,873,842,29,257,100,600,1,1,29350000,254,37.65,0.42,12,0.30,23.00,2046.00,1295,20240116,-33.13,750,20240805,15.47,1295,-33.13,20240116,750,15.47,20240805,1295,-33.13,20240116,750,15.47,20240805,0.64,N,131180,100,29 억,,4473750,N,N,0,N,00,N
20241120,150834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,853,-5,5,-0.58,71393974,83111,306.06,858,900,852,1115,601,858,859.02,15.24,0,-416,899,878,868,847,837,873,842,29,257,100,600,1,1,29350000,250,37.09,0.42,12,0.28,23.00,2046.00,1295,20240116,-34.13,750,20240805,13.73,1295,-34.13,20240116,750,13.73,20240805,1295,-34.13,20240116,750,13.73,20240805,0.64,N,131180,100,29 억,,4473750,N,N,0,N,00,N
20241120,140838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,856,-2,5,-0.23,68400353,79614,293.18,858,900,852,1115,601,858,859.15,15.24,0,-701,899,878,868,847,837,873,842,29,257,100,600,1,1,29350000,251,37.22,0.42,12,0.27,23.00,2046.00,1295,20240116,-33.90,750,20240805,14.13,1295,-33.90,20240116,750,14.13,20240805,1295,-33.90,20240116,750,14.13,20240805,0.64,N,131180,100,29 억,,4473750,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 160819 57 100.00 KOSDAQ 일반전기전자 N N N N N 870 4 2 0.46 27077729 31336 35.71 866 870 860 1125 607 866 864.11 15.24 0 -715 920 892 872 844 824 907 859 29 259 100 600 1 1 29350000 255 37.83 0.43 12 0.11 23.00 2046.00 1295 20240116 -32.82 750 20240805 16.00 1295 -32.82 20240116 750 16.00 20240805 1295 -32.82 20240116 750 16.00 20240805 0.64 N 131180 100 29 억 4473119 N N 0 N 00 N
3 20241121 150837 57 100.00 KOSDAQ 일반전기전자 N N N N N 866 0 3 0.00 25856671 29930 34.10 866 866 860 1125 607 866 863.90 15.24 0 -587 920 892 872 844 824 907 859 29 259 100 600 1 1 29350000 254 37.65 0.42 12 0.10 23.00 2046.00 1295 20240116 -33.13 750 20240805 15.47 1295 -33.13 20240116 750 15.47 20240805 1295 -33.13 20240116 750 15.47 20240805 0.64 N 131180 100 29 억 4473119 N N 0 N 00 N
4 20241121 140836 57 100.00 KOSDAQ 일반전기전자 N N N N N 866 0 3 0.00 24087417 27878 31.77 866 866 860 1125 607 866 864.03 15.24 0 -587 920 892 872 844 824 907 859 29 259 100 600 1 1 29350000 254 37.65 0.42 12 0.09 23.00 2046.00 1295 20240116 -33.13 750 20240805 15.47 1295 -33.13 20240116 750 15.47 20240805 1295 -33.13 20240116 750 15.47 20240805 0.64 N 131180 100 29 억 4473119 N N 0 N 00 N
5 20241121 130828 57 100.00 KOSDAQ 일반전기전자 N N N N N 865 -1 5 -0.12 20020400 23152 26.38 866 866 860 1125 607 866 864.74 15.24 0 -514 920 892 872 844 824 907 859 29 259 100 600 1 1 29350000 254 37.61 0.42 12 0.08 23.00 2046.00 1295 20240116 -33.20 750 20240805 15.33 1295 -33.20 20240116 750 15.33 20240805 1295 -33.20 20240116 750 15.33 20240805 0.64 N 131180 100 29 억 4473119 N N 0 N 00 N
6 20241121 120829 57 100.00 KOSDAQ 일반전기전자 N N N N N 865 -1 5 -0.12 16134394 18657 21.26 866 866 860 1125 607 866 864.79 15.24 0 -209 920 892 872 844 824 907 859 29 259 100 600 1 1 29350000 254 37.61 0.42 12 0.06 23.00 2046.00 1295 20240116 -33.20 750 20240805 15.33 1295 -33.20 20240116 750 15.33 20240805 1295 -33.20 20240116 750 15.33 20240805 0.64 N 131180 100 29 억 4473119 N N 0 N 00 N
7 20241121 110831 57 100.00 KOSDAQ 일반전기전자 N N N N N 866 0 3 0.00 11834797 13677 15.58 866 866 860 1125 607 866 865.31 15.24 0 -276 920 892 872 844 824 907 859 29 259 100 600 1 1 29350000 254 37.65 0.42 12 0.05 23.00 2046.00 1295 20240116 -33.13 750 20240805 15.47 1295 -33.13 20240116 750 15.47 20240805 1295 -33.13 20240116 750 15.47 20240805 0.64 N 131180 100 29 억 4473119 N N 0 N 00 N
8 20241121 100831 57 100.00 KOSDAQ 일반전기전자 N N N N N 866 0 3 0.00 10804257 12487 14.23 866 866 860 1125 607 866 865.24 15.24 0 -276 920 892 872 844 824 907 859 29 259 100 600 1 1 29350000 254 37.65 0.42 12 0.04 23.00 2046.00 1295 20240116 -33.13 750 20240805 15.47 1295 -33.13 20240116 750 15.47 20240805 1295 -33.13 20240116 750 15.47 20240805 0.64 N 131180 100 29 억 4473119 N N 0 N 00 N
9 20241121 090832 57 100.00 KOSDAQ 일반전기전자 N N N N N 866 0 3 0.00 1378583 1592 1.81 866 866 860 1125 607 866 865.94 15.24 0 -107 920 892 872 844 824 907 859 29 259 100 600 1 1 29350000 254 37.65 0.42 12 0.01 23.00 2046.00 1295 20240116 -33.13 750 20240805 15.47 1295 -33.13 20240116 750 15.47 20240805 1295 -33.13 20240116 750 15.47 20240805 0.64 N 131180 100 29 억 4473119 N N 0 N 00 N
10 20241120 160825 57 100.00 KOSDAQ 일반전기전자 N N N N N 866 8 2 0.93 75362758 87759 323.18 858 900 852 1115 601 858 858.73 15.24 0 -789 899 878 868 847 837 873 842 29 257 100 600 1 1 29350000 254 37.65 0.42 12 0.30 23.00 2046.00 1295 20240116 -33.13 750 20240805 15.47 1295 -33.13 20240116 750 15.47 20240805 1295 -33.13 20240116 750 15.47 20240805 0.64 N 131180 100 29 억 4473750 N N 0 N 00 N
11 20241120 150834 57 100.00 KOSDAQ 일반전기전자 N N N N N 853 -5 5 -0.58 71393974 83111 306.06 858 900 852 1115 601 858 859.02 15.24 0 -416 899 878 868 847 837 873 842 29 257 100 600 1 1 29350000 250 37.09 0.42 12 0.28 23.00 2046.00 1295 20240116 -34.13 750 20240805 13.73 1295 -34.13 20240116 750 13.73 20240805 1295 -34.13 20240116 750 13.73 20240805 0.64 N 131180 100 29 억 4473750 N N 0 N 00 N
12 20241120 140838 57 100.00 KOSDAQ 일반전기전자 N N N N N 856 -2 5 -0.23 68400353 79614 293.18 858 900 852 1115 601 858 859.15 15.24 0 -701 899 878 868 847 837 873 842 29 257 100 600 1 1 29350000 251 37.22 0.42 12 0.27 23.00 2046.00 1295 20240116 -33.90 750 20240805 14.13 1295 -33.90 20240116 750 14.13 20240805 1295 -33.90 20240116 750 14.13 20240805 0.64 N 131180 100 29 억 4473750 N N 0 N 00 N