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
153490/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
20241121,160840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,730,8,2,1.11,81325084,111823,63.76,722,743,720,938,506,722,727.27,2.17,0,3652,735,728,719,712,703,724,708,257,216,500,500,1,1,51480000,376,6.95,0.45,12,0.22,105.00,1631.00,1229,20240111,-40.60,660,20240805,10.61,1229,-40.60,20240111,660,10.61,20240805,1229,-40.60,20240111,660,10.61,20240805,1.06,N,153490,500,257 억,,1115757,N,N,0,N,00,N
20241121,150900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,722,0,3,0.00,74842723,102901,58.67,722,743,720,938,506,722,727.33,2.17,0,3378,735,728,719,712,703,724,708,257,216,500,500,1,1,51480000,372,6.88,0.44,12,0.20,105.00,1631.00,1229,20240111,-41.25,660,20240805,9.39,1229,-41.25,20240111,660,9.39,20240805,1229,-41.25,20240111,660,9.39,20240805,1.06,N,153490,500,257 억,,1115757,N,N,0,N,00,N
20241121,140859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,727,5,2,0.69,68149707,93642,53.39,722,743,720,938,506,722,727.77,2.17,0,2544,735,728,719,712,703,724,708,257,216,500,500,1,1,51480000,374,6.92,0.45,12,0.18,105.00,1631.00,1229,20240111,-40.85,660,20240805,10.15,1229,-40.85,20240111,660,10.15,20240805,1229,-40.85,20240111,660,10.15,20240805,1.06,N,153490,500,257 억,,1115757,N,N,0,N,00,N
20241121,130850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,726,4,2,0.55,54149177,74269,42.35,722,743,720,938,506,722,729.10,2.17,0,2544,735,728,719,712,703,724,708,257,216,500,500,1,1,51480000,374,6.91,0.45,12,0.14,105.00,1631.00,1229,20240111,-40.93,660,20240805,10.00,1229,-40.93,20240111,660,10.00,20240805,1229,-40.93,20240111,660,10.00,20240805,1.06,N,153490,500,257 억,,1115757,N,N,0,N,00,N
20241121,120850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,726,4,2,0.55,50065107,68633,39.13,722,743,720,938,506,722,729.46,2.17,0,3196,735,728,719,712,703,724,708,257,216,500,500,1,1,51480000,374,6.91,0.45,12,0.13,105.00,1631.00,1229,20240111,-40.93,660,20240805,10.00,1229,-40.93,20240111,660,10.00,20240805,1229,-40.93,20240111,660,10.00,20240805,1.06,N,153490,500,257 억,,1115757,N,N,0,N,00,N
20241121,110853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,725,3,2,0.42,49829642,68309,38.95,722,743,720,938,506,722,729.47,2.17,0,3196,735,728,719,712,703,724,708,257,216,500,500,1,1,51480000,373,6.90,0.44,12,0.13,105.00,1631.00,1229,20240111,-41.01,660,20240805,9.85,1229,-41.01,20240111,660,9.85,20240805,1229,-41.01,20240111,660,9.85,20240805,1.06,N,153490,500,257 억,,1115757,N,N,0,N,00,N
20241121,100854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,729,7,2,0.97,43913477,60158,34.30,722,743,720,938,506,722,729.97,2.17,0,2639,735,728,719,712,703,724,708,257,216,500,500,1,1,51480000,375,6.94,0.45,12,0.12,105.00,1631.00,1229,20240111,-40.68,660,20240805,10.45,1229,-40.68,20240111,660,10.45,20240805,1229,-40.68,20240111,660,10.45,20240805,1.06,N,153490,500,257 억,,1115757,N,N,0,N,00,N
20241121,090855,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,729,7,2,0.97,13067151,17984,10.25,722,734,722,938,506,722,726.60,2.17,0,2657,735,728,719,712,703,724,708,257,216,500,500,1,1,51480000,375,6.94,0.45,12,0.03,105.00,1631.00,1229,20240111,-40.68,660,20240805,10.45,1229,-40.68,20240111,660,10.45,20240805,1229,-40.68,20240111,660,10.45,20240805,1.06,N,153490,500,257 억,,1115757,N,N,0,N,00,N
20241120,160847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,722,6,2,0.84,125493016,175383,86.27,726,726,710,930,502,716,715.48,2.17,0,-2056,756,736,720,700,684,746,710,257,214,500,500,1,1,51480000,372,6.88,0.44,12,0.34,105.00,1631.00,1229,20240111,-41.25,660,20240805,9.39,1229,-41.25,20240111,660,9.39,20240805,1229,-41.25,20240111,660,9.39,20240805,1.37,N,153490,500,257 억,,1117608,N,N,0,N,00,N
20241120,150858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,718,2,2,0.28,123478851,172593,84.89,726,726,710,930,502,716,715.43,2.17,0,-1150,756,736,720,700,684,746,710,257,214,500,500,1,1,51480000,370,6.84,0.44,12,0.34,105.00,1631.00,1229,20240111,-41.58,660,20240805,8.79,1229,-41.58,20240111,660,8.79,20240805,1229,-41.58,20240111,660,8.79,20240805,1.37,N,153490,500,257 억,,1117608,N,N,0,N,00,N
20241120,140901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,718,2,2,0.28,107235532,150054,73.81,726,726,710,930,502,716,714.65,2.17,0,1048,756,736,720,700,684,746,710,257,214,500,500,1,1,51480000,370,6.84,0.44,12,0.29,105.00,1631.00,1229,20240111,-41.58,660,20240805,8.79,1229,-41.58,20240111,660,8.79,20240805,1229,-41.58,20240111,660,8.79,20240805,1.37,N,153490,500,257 억,,1117608,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 160840 57 100.00 KOSDAQ 일반전기전자 N N N N N 730 8 2 1.11 81325084 111823 63.76 722 743 720 938 506 722 727.27 2.17 0 3652 735 728 719 712 703 724 708 257 216 500 500 1 1 51480000 376 6.95 0.45 12 0.22 105.00 1631.00 1229 20240111 -40.60 660 20240805 10.61 1229 -40.60 20240111 660 10.61 20240805 1229 -40.60 20240111 660 10.61 20240805 1.06 N 153490 500 257 억 1115757 N N 0 N 00 N
3 20241121 150900 57 100.00 KOSDAQ 일반전기전자 N N N N N 722 0 3 0.00 74842723 102901 58.67 722 743 720 938 506 722 727.33 2.17 0 3378 735 728 719 712 703 724 708 257 216 500 500 1 1 51480000 372 6.88 0.44 12 0.20 105.00 1631.00 1229 20240111 -41.25 660 20240805 9.39 1229 -41.25 20240111 660 9.39 20240805 1229 -41.25 20240111 660 9.39 20240805 1.06 N 153490 500 257 억 1115757 N N 0 N 00 N
4 20241121 140859 57 100.00 KOSDAQ 일반전기전자 N N N N N 727 5 2 0.69 68149707 93642 53.39 722 743 720 938 506 722 727.77 2.17 0 2544 735 728 719 712 703 724 708 257 216 500 500 1 1 51480000 374 6.92 0.45 12 0.18 105.00 1631.00 1229 20240111 -40.85 660 20240805 10.15 1229 -40.85 20240111 660 10.15 20240805 1229 -40.85 20240111 660 10.15 20240805 1.06 N 153490 500 257 억 1115757 N N 0 N 00 N
5 20241121 130850 57 100.00 KOSDAQ 일반전기전자 N N N N N 726 4 2 0.55 54149177 74269 42.35 722 743 720 938 506 722 729.10 2.17 0 2544 735 728 719 712 703 724 708 257 216 500 500 1 1 51480000 374 6.91 0.45 12 0.14 105.00 1631.00 1229 20240111 -40.93 660 20240805 10.00 1229 -40.93 20240111 660 10.00 20240805 1229 -40.93 20240111 660 10.00 20240805 1.06 N 153490 500 257 억 1115757 N N 0 N 00 N
6 20241121 120850 57 100.00 KOSDAQ 일반전기전자 N N N N N 726 4 2 0.55 50065107 68633 39.13 722 743 720 938 506 722 729.46 2.17 0 3196 735 728 719 712 703 724 708 257 216 500 500 1 1 51480000 374 6.91 0.45 12 0.13 105.00 1631.00 1229 20240111 -40.93 660 20240805 10.00 1229 -40.93 20240111 660 10.00 20240805 1229 -40.93 20240111 660 10.00 20240805 1.06 N 153490 500 257 억 1115757 N N 0 N 00 N
7 20241121 110853 57 100.00 KOSDAQ 일반전기전자 N N N N N 725 3 2 0.42 49829642 68309 38.95 722 743 720 938 506 722 729.47 2.17 0 3196 735 728 719 712 703 724 708 257 216 500 500 1 1 51480000 373 6.90 0.44 12 0.13 105.00 1631.00 1229 20240111 -41.01 660 20240805 9.85 1229 -41.01 20240111 660 9.85 20240805 1229 -41.01 20240111 660 9.85 20240805 1.06 N 153490 500 257 억 1115757 N N 0 N 00 N
8 20241121 100854 57 100.00 KOSDAQ 일반전기전자 N N N N N 729 7 2 0.97 43913477 60158 34.30 722 743 720 938 506 722 729.97 2.17 0 2639 735 728 719 712 703 724 708 257 216 500 500 1 1 51480000 375 6.94 0.45 12 0.12 105.00 1631.00 1229 20240111 -40.68 660 20240805 10.45 1229 -40.68 20240111 660 10.45 20240805 1229 -40.68 20240111 660 10.45 20240805 1.06 N 153490 500 257 억 1115757 N N 0 N 00 N
9 20241121 090855 57 100.00 KOSDAQ 일반전기전자 N N N N N 729 7 2 0.97 13067151 17984 10.25 722 734 722 938 506 722 726.60 2.17 0 2657 735 728 719 712 703 724 708 257 216 500 500 1 1 51480000 375 6.94 0.45 12 0.03 105.00 1631.00 1229 20240111 -40.68 660 20240805 10.45 1229 -40.68 20240111 660 10.45 20240805 1229 -40.68 20240111 660 10.45 20240805 1.06 N 153490 500 257 억 1115757 N N 0 N 00 N
10 20241120 160847 57 100.00 KOSDAQ 일반전기전자 N N N N N 722 6 2 0.84 125493016 175383 86.27 726 726 710 930 502 716 715.48 2.17 0 -2056 756 736 720 700 684 746 710 257 214 500 500 1 1 51480000 372 6.88 0.44 12 0.34 105.00 1631.00 1229 20240111 -41.25 660 20240805 9.39 1229 -41.25 20240111 660 9.39 20240805 1229 -41.25 20240111 660 9.39 20240805 1.37 N 153490 500 257 억 1117608 N N 0 N 00 N
11 20241120 150858 57 100.00 KOSDAQ 일반전기전자 N N N N N 718 2 2 0.28 123478851 172593 84.89 726 726 710 930 502 716 715.43 2.17 0 -1150 756 736 720 700 684 746 710 257 214 500 500 1 1 51480000 370 6.84 0.44 12 0.34 105.00 1631.00 1229 20240111 -41.58 660 20240805 8.79 1229 -41.58 20240111 660 8.79 20240805 1229 -41.58 20240111 660 8.79 20240805 1.37 N 153490 500 257 억 1117608 N N 0 N 00 N
12 20241120 140901 57 100.00 KOSDAQ 일반전기전자 N N N N N 718 2 2 0.28 107235532 150054 73.81 726 726 710 930 502 716 714.65 2.17 0 1048 756 736 720 700 684 746 710 257 214 500 500 1 1 51480000 370 6.84 0.44 12 0.29 105.00 1631.00 1229 20240111 -41.58 660 20240805 8.79 1229 -41.58 20240111 660 8.79 20240805 1229 -41.58 20240111 660 8.79 20240805 1.37 N 153490 500 257 억 1117608 N N 0 N 00 N