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
138080/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
20241121,160825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10430,-200,5,-1.88,71186420,6806,134.16,10620,10620,10390,13810,7450,10630,10459.39,1.29,0,-357,10903,10766,10533,10396,10163,10835,10465,53,3180,500,7860,10,1,10624095,1108,-3.28,0.96,12,0.06,-3183.00,10839.00,17270,20240116,-39.61,9200,20240805,13.37,17270,-39.61,20240116,9200,13.37,20240805,17270,-39.61,20240116,9200,13.37,20240805,0.81,N,138080,500,53 억,,136628,N,N,2,N,00,N
20241121,150844,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10460,-170,5,-1.60,66732760,6379,125.74,10620,10620,10390,13810,7450,10630,10461.32,1.29,0,-272,10903,10766,10533,10396,10163,10835,10465,53,3180,500,7860,10,1,10624095,1111,-3.29,0.97,12,0.06,-3183.00,10839.00,17270,20240116,-39.43,9200,20240805,13.70,17270,-39.43,20240116,9200,13.70,20240805,17270,-39.43,20240116,9200,13.70,20240805,0.81,N,138080,500,53 억,,136628,N,N,3,N,00,N
20241121,140843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10400,-230,5,-2.16,63417810,6061,119.48,10620,10620,10390,13810,7450,10630,10463.26,1.29,0,-250,10903,10766,10533,10396,10163,10835,10465,53,3180,500,7860,10,1,10624095,1105,-3.27,0.96,12,0.06,-3183.00,10839.00,17270,20240116,-39.78,9200,20240805,13.04,17270,-39.78,20240116,9200,13.04,20240805,17270,-39.78,20240116,9200,13.04,20240805,0.81,N,138080,500,53 억,,136628,N,N,3,N,00,N
20241121,130835,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10500,-130,5,-1.22,46948230,4479,88.29,10620,10620,10410,13810,7450,10630,10481.86,1.29,0,-242,10903,10766,10533,10396,10163,10835,10465,53,3180,500,7860,10,1,10624095,1116,-3.30,0.97,12,0.04,-3183.00,10839.00,17270,20240116,-39.20,9200,20240805,14.13,17270,-39.20,20240116,9200,14.13,20240805,17270,-39.20,20240116,9200,14.13,20240805,0.81,N,138080,500,53 억,,136628,N,N,3,N,00,N
20241121,120836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10510,-120,5,-1.13,36350280,3463,68.26,10620,10620,10450,13810,7450,10630,10496.76,1.29,0,-235,10903,10766,10533,10396,10163,10835,10465,53,3180,500,7860,10,1,10624095,1117,-3.30,0.97,12,0.03,-3183.00,10839.00,17270,20240116,-39.14,9200,20240805,14.24,17270,-39.14,20240116,9200,14.24,20240805,17270,-39.14,20240116,9200,14.24,20240805,0.81,N,138080,500,53 억,,136628,N,N,3,N,00,N
20241121,110838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10470,-160,5,-1.51,29916440,2848,56.14,10620,10620,10460,13810,7450,10630,10504.37,1.29,0,-218,10903,10766,10533,10396,10163,10835,10465,53,3180,500,7860,10,1,10624095,1112,-3.29,0.97,12,0.03,-3183.00,10839.00,17270,20240116,-39.37,9200,20240805,13.80,17270,-39.37,20240116,9200,13.80,20240805,17270,-39.37,20240116,9200,13.80,20240805,0.81,N,138080,500,53 억,,136628,N,N,3,N,00,N
20241121,100839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10550,-80,5,-0.75,10433190,990,19.52,10620,10620,10510,13810,7450,10630,10538.58,1.29,0,-123,10903,10766,10533,10396,10163,10835,10465,53,3180,500,7860,10,1,10624095,1121,-3.31,0.97,12,0.01,-3183.00,10839.00,17270,20240116,-38.91,9200,20240805,14.67,17270,-38.91,20240116,9200,14.67,20240805,17270,-38.91,20240116,9200,14.67,20240805,0.81,N,138080,500,53 억,,136628,N,N,3,N,00,N
20241121,090839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10580,-50,5,-0.47,3004800,284,5.60,10620,10620,10580,13810,7450,10630,10580.28,1.29,0,-1,10903,10766,10533,10396,10163,10835,10465,53,3180,500,7860,10,1,10624095,1124,-3.32,0.98,12,0.00,-3183.00,10839.00,17270,20240116,-38.74,9200,20240805,15.00,17270,-38.74,20240116,9200,15.00,20240805,17270,-38.74,20240116,9200,15.00,20240805,0.81,N,138080,500,53 억,,136628,N,N,3,N,00,N
20241120,160832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10630,70,2,0.66,52277590,4996,68.57,10470,10670,10300,13720,7400,10560,10463.12,1.28,0,-111,10846,10702,10506,10362,10166,10605,10265,53,3160,500,7810,10,1,10624095,1129,-3.34,0.98,12,0.05,-3183.00,10839.00,17270,20240116,-38.45,9200,20240805,15.54,17270,-38.45,20240116,9200,15.54,20240805,17270,-38.45,20240116,9200,15.54,20240805,0.82,N,138080,500,53 억,,136473,N,N,3,N,00,N
20241120,150842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10480,-80,5,-0.76,44721380,4280,58.74,10470,10670,10300,13720,7400,10560,10448.92,1.28,0,-97,10846,10702,10506,10362,10166,10605,10265,53,3160,500,7810,10,1,10624095,1113,-3.29,0.97,12,0.04,-3183.00,10839.00,17270,20240116,-39.32,9200,20240805,13.91,17270,-39.32,20240116,9200,13.91,20240805,17270,-39.32,20240116,9200,13.91,20240805,0.82,N,138080,500,53 억,,136473,N,N,4,N,00,N
20241120,140845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10440,-120,5,-1.14,39450500,3778,51.85,10470,10670,10300,13720,7400,10560,10442.17,1.28,0,-97,10846,10702,10506,10362,10166,10605,10265,53,3160,500,7810,10,1,10624095,1109,-3.28,0.96,12,0.04,-3183.00,10839.00,17270,20240116,-39.55,9200,20240805,13.48,17270,-39.55,20240116,9200,13.48,20240805,17270,-39.55,20240116,9200,13.48,20240805,0.82,N,138080,500,53 억,,136473,N,N,4,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 160825 57 100.00 KOSDAQ 일반전기전자 N N N N N 10430 -200 5 -1.88 71186420 6806 134.16 10620 10620 10390 13810 7450 10630 10459.39 1.29 0 -357 10903 10766 10533 10396 10163 10835 10465 53 3180 500 7860 10 1 10624095 1108 -3.28 0.96 12 0.06 -3183.00 10839.00 17270 20240116 -39.61 9200 20240805 13.37 17270 -39.61 20240116 9200 13.37 20240805 17270 -39.61 20240116 9200 13.37 20240805 0.81 N 138080 500 53 억 136628 N N 2 N 00 N
3 20241121 150844 57 100.00 KOSDAQ 일반전기전자 N N N N N 10460 -170 5 -1.60 66732760 6379 125.74 10620 10620 10390 13810 7450 10630 10461.32 1.29 0 -272 10903 10766 10533 10396 10163 10835 10465 53 3180 500 7860 10 1 10624095 1111 -3.29 0.97 12 0.06 -3183.00 10839.00 17270 20240116 -39.43 9200 20240805 13.70 17270 -39.43 20240116 9200 13.70 20240805 17270 -39.43 20240116 9200 13.70 20240805 0.81 N 138080 500 53 억 136628 N N 3 N 00 N
4 20241121 140843 57 100.00 KOSDAQ 일반전기전자 N N N N N 10400 -230 5 -2.16 63417810 6061 119.48 10620 10620 10390 13810 7450 10630 10463.26 1.29 0 -250 10903 10766 10533 10396 10163 10835 10465 53 3180 500 7860 10 1 10624095 1105 -3.27 0.96 12 0.06 -3183.00 10839.00 17270 20240116 -39.78 9200 20240805 13.04 17270 -39.78 20240116 9200 13.04 20240805 17270 -39.78 20240116 9200 13.04 20240805 0.81 N 138080 500 53 억 136628 N N 3 N 00 N
5 20241121 130835 57 100.00 KOSDAQ 일반전기전자 N N N N N 10500 -130 5 -1.22 46948230 4479 88.29 10620 10620 10410 13810 7450 10630 10481.86 1.29 0 -242 10903 10766 10533 10396 10163 10835 10465 53 3180 500 7860 10 1 10624095 1116 -3.30 0.97 12 0.04 -3183.00 10839.00 17270 20240116 -39.20 9200 20240805 14.13 17270 -39.20 20240116 9200 14.13 20240805 17270 -39.20 20240116 9200 14.13 20240805 0.81 N 138080 500 53 억 136628 N N 3 N 00 N
6 20241121 120836 57 100.00 KOSDAQ 일반전기전자 N N N N N 10510 -120 5 -1.13 36350280 3463 68.26 10620 10620 10450 13810 7450 10630 10496.76 1.29 0 -235 10903 10766 10533 10396 10163 10835 10465 53 3180 500 7860 10 1 10624095 1117 -3.30 0.97 12 0.03 -3183.00 10839.00 17270 20240116 -39.14 9200 20240805 14.24 17270 -39.14 20240116 9200 14.24 20240805 17270 -39.14 20240116 9200 14.24 20240805 0.81 N 138080 500 53 억 136628 N N 3 N 00 N
7 20241121 110838 57 100.00 KOSDAQ 일반전기전자 N N N N N 10470 -160 5 -1.51 29916440 2848 56.14 10620 10620 10460 13810 7450 10630 10504.37 1.29 0 -218 10903 10766 10533 10396 10163 10835 10465 53 3180 500 7860 10 1 10624095 1112 -3.29 0.97 12 0.03 -3183.00 10839.00 17270 20240116 -39.37 9200 20240805 13.80 17270 -39.37 20240116 9200 13.80 20240805 17270 -39.37 20240116 9200 13.80 20240805 0.81 N 138080 500 53 억 136628 N N 3 N 00 N
8 20241121 100839 57 100.00 KOSDAQ 일반전기전자 N N N N N 10550 -80 5 -0.75 10433190 990 19.52 10620 10620 10510 13810 7450 10630 10538.58 1.29 0 -123 10903 10766 10533 10396 10163 10835 10465 53 3180 500 7860 10 1 10624095 1121 -3.31 0.97 12 0.01 -3183.00 10839.00 17270 20240116 -38.91 9200 20240805 14.67 17270 -38.91 20240116 9200 14.67 20240805 17270 -38.91 20240116 9200 14.67 20240805 0.81 N 138080 500 53 억 136628 N N 3 N 00 N
9 20241121 090839 57 100.00 KOSDAQ 일반전기전자 N N N N N 10580 -50 5 -0.47 3004800 284 5.60 10620 10620 10580 13810 7450 10630 10580.28 1.29 0 -1 10903 10766 10533 10396 10163 10835 10465 53 3180 500 7860 10 1 10624095 1124 -3.32 0.98 12 0.00 -3183.00 10839.00 17270 20240116 -38.74 9200 20240805 15.00 17270 -38.74 20240116 9200 15.00 20240805 17270 -38.74 20240116 9200 15.00 20240805 0.81 N 138080 500 53 억 136628 N N 3 N 00 N
10 20241120 160832 57 100.00 KOSDAQ 일반전기전자 N N N N N 10630 70 2 0.66 52277590 4996 68.57 10470 10670 10300 13720 7400 10560 10463.12 1.28 0 -111 10846 10702 10506 10362 10166 10605 10265 53 3160 500 7810 10 1 10624095 1129 -3.34 0.98 12 0.05 -3183.00 10839.00 17270 20240116 -38.45 9200 20240805 15.54 17270 -38.45 20240116 9200 15.54 20240805 17270 -38.45 20240116 9200 15.54 20240805 0.82 N 138080 500 53 억 136473 N N 3 N 00 N
11 20241120 150842 57 100.00 KOSDAQ 일반전기전자 N N N N N 10480 -80 5 -0.76 44721380 4280 58.74 10470 10670 10300 13720 7400 10560 10448.92 1.28 0 -97 10846 10702 10506 10362 10166 10605 10265 53 3160 500 7810 10 1 10624095 1113 -3.29 0.97 12 0.04 -3183.00 10839.00 17270 20240116 -39.32 9200 20240805 13.91 17270 -39.32 20240116 9200 13.91 20240805 17270 -39.32 20240116 9200 13.91 20240805 0.82 N 138080 500 53 억 136473 N N 4 N 00 N
12 20241120 140845 57 100.00 KOSDAQ 일반전기전자 N N N N N 10440 -120 5 -1.14 39450500 3778 51.85 10470 10670 10300 13720 7400 10560 10442.17 1.28 0 -97 10846 10702 10506 10362 10166 10605 10265 53 3160 500 7810 10 1 10624095 1109 -3.28 0.96 12 0.04 -3183.00 10839.00 17270 20240116 -39.55 9200 20240805 13.48 17270 -39.55 20240116 9200 13.48 20240805 17270 -39.55 20240116 9200 13.48 20240805 0.82 N 138080 500 53 억 136473 N N 4 N 00 N