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
170790/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
20241121,160850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8040,-80,5,-0.99,109991460,13837,366.54,8050,8160,7810,10550,5690,8120,7949.08,1.51,0,-510,8293,8206,8073,7986,7853,8250,8030,34,2430,500,5520,10,1,6856330,551,5.21,0.67,12,0.20,1542.00,11948.00,15200,20240507,-47.11,7760,20241113,3.61,15200,-47.11,20240507,7760,3.61,20241113,15200,-47.11,20240507,7760,3.61,20241113,3.66,N,170790,500,34 억,,103267,N,N,0,N,00,N
20241121,150909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8010,-110,5,-1.35,102705210,12927,342.44,8050,8160,7810,10550,5690,8120,7945.02,1.51,0,-508,8293,8206,8073,7986,7853,8250,8030,34,2430,500,5520,10,1,6856330,549,5.19,0.67,12,0.19,1542.00,11948.00,15200,20240507,-47.30,7760,20241113,3.22,15200,-47.30,20240507,7760,3.22,20241113,15200,-47.30,20240507,7760,3.22,20241113,3.66,N,170790,500,34 억,,103267,N,N,0,N,00,N
20241121,140907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7950,-170,5,-2.09,87365640,11008,291.60,8050,8160,7810,10550,5690,8120,7936.56,1.51,0,-508,8293,8206,8073,7986,7853,8250,8030,34,2430,500,5520,10,1,6856330,545,5.16,0.67,12,0.16,1542.00,11948.00,15200,20240507,-47.70,7760,20241113,2.45,15200,-47.70,20240507,7760,2.45,20241113,15200,-47.70,20240507,7760,2.45,20241113,3.66,N,170790,500,34 억,,103267,N,N,0,N,00,N
20241121,130859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7950,-170,5,-2.09,81727710,10298,272.79,8050,8160,7810,10550,5690,8120,7936.27,1.51,0,-497,8293,8206,8073,7986,7853,8250,8030,34,2430,500,5520,10,1,6856330,545,5.16,0.67,12,0.15,1542.00,11948.00,15200,20240507,-47.70,7760,20241113,2.45,15200,-47.70,20240507,7760,2.45,20241113,15200,-47.70,20240507,7760,2.45,20241113,3.66,N,170790,500,34 억,,103267,N,N,0,N,00,N
20241121,120859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7850,-270,5,-3.33,72170970,9086,240.69,8050,8160,7810,10550,5690,8120,7943.10,1.51,0,-512,8293,8206,8073,7986,7853,8250,8030,34,2430,500,5520,10,1,6856330,538,5.09,0.66,12,0.13,1542.00,11948.00,15200,20240507,-48.36,7760,20241113,1.16,15200,-48.36,20240507,7760,1.16,20241113,15200,-48.36,20240507,7760,1.16,20241113,3.66,N,170790,500,34 억,,103267,N,N,0,N,00,N
20241121,110902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7920,-200,5,-2.46,36890460,4598,121.80,8050,8160,7920,10550,5690,8120,8023.15,1.51,0,-511,8293,8206,8073,7986,7853,8250,8030,34,2430,500,5520,10,1,6856330,543,5.14,0.66,12,0.07,1542.00,11948.00,15200,20240507,-47.89,7760,20241113,2.06,15200,-47.89,20240507,7760,2.06,20241113,15200,-47.89,20240507,7760,2.06,20241113,3.66,N,170790,500,34 억,,103267,N,N,0,N,00,N
20241121,100904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8110,-10,5,-0.12,10471120,1294,34.28,8050,8110,8010,10550,5690,8120,8092.06,1.51,0,-10,8293,8206,8073,7986,7853,8250,8030,34,2430,500,5520,10,1,6856330,556,5.26,0.68,12,0.02,1542.00,11948.00,15200,20240507,-46.64,7760,20241113,4.51,15200,-46.64,20240507,7760,4.51,20241113,15200,-46.64,20240507,7760,4.51,20241113,3.66,N,170790,500,34 억,,103267,N,N,0,N,00,N
20241121,090904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8010,-110,5,-1.35,1797870,224,5.93,8050,8050,8010,10550,5690,8120,8026.21,1.51,0,7,8293,8206,8073,7986,7853,8250,8030,34,2430,500,5520,10,1,6856330,549,5.19,0.67,12,0.00,1542.00,11948.00,15200,20240507,-47.30,7760,20241113,3.22,15200,-47.30,20240507,7760,3.22,20241113,15200,-47.30,20240507,7760,3.22,20241113,3.66,N,170790,500,34 억,,103267,N,N,0,N,00,N
20241120,160856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8120,0,3,0.00,30350460,3775,15.12,8100,8160,7940,10550,5690,8120,8039.86,1.51,0,-493,8700,8410,8170,7880,7640,8555,8025,34,2430,500,5520,10,1,6856330,557,5.27,0.68,12,0.06,1542.00,11948.00,15200,20240507,-46.58,7760,20241113,4.64,15200,-46.58,20240507,7760,4.64,20241113,15200,-46.58,20240507,7760,4.64,20241113,3.66,N,170790,500,34 억,,103694,N,N,0,N,00,N
20241120,150907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8120,0,3,0.00,28880740,3594,14.40,8100,8160,7940,10550,5690,8120,8035.82,1.51,0,-438,8700,8410,8170,7880,7640,8555,8025,34,2430,500,5520,10,1,6856330,557,5.27,0.68,12,0.05,1542.00,11948.00,15200,20240507,-46.58,7760,20241113,4.64,15200,-46.58,20240507,7760,4.64,20241113,15200,-46.58,20240507,7760,4.64,20241113,3.66,N,170790,500,34 억,,103694,N,N,0,N,00,N
20241120,140910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8120,0,3,0.00,27529340,3427,13.73,8100,8160,7940,10550,5690,8120,8033.07,1.51,0,-293,8700,8410,8170,7880,7640,8555,8025,34,2430,500,5520,10,1,6856330,557,5.27,0.68,12,0.05,1542.00,11948.00,15200,20240507,-46.58,7760,20241113,4.64,15200,-46.58,20240507,7760,4.64,20241113,15200,-46.58,20240507,7760,4.64,20241113,3.66,N,170790,500,34 억,,103694,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 160850 57 100.00 KOSDAQ 일반전기전자 N N N N N 8040 -80 5 -0.99 109991460 13837 366.54 8050 8160 7810 10550 5690 8120 7949.08 1.51 0 -510 8293 8206 8073 7986 7853 8250 8030 34 2430 500 5520 10 1 6856330 551 5.21 0.67 12 0.20 1542.00 11948.00 15200 20240507 -47.11 7760 20241113 3.61 15200 -47.11 20240507 7760 3.61 20241113 15200 -47.11 20240507 7760 3.61 20241113 3.66 N 170790 500 34 억 103267 N N 0 N 00 N
3 20241121 150909 57 100.00 KOSDAQ 일반전기전자 N N N N N 8010 -110 5 -1.35 102705210 12927 342.44 8050 8160 7810 10550 5690 8120 7945.02 1.51 0 -508 8293 8206 8073 7986 7853 8250 8030 34 2430 500 5520 10 1 6856330 549 5.19 0.67 12 0.19 1542.00 11948.00 15200 20240507 -47.30 7760 20241113 3.22 15200 -47.30 20240507 7760 3.22 20241113 15200 -47.30 20240507 7760 3.22 20241113 3.66 N 170790 500 34 억 103267 N N 0 N 00 N
4 20241121 140907 57 100.00 KOSDAQ 일반전기전자 N N N N N 7950 -170 5 -2.09 87365640 11008 291.60 8050 8160 7810 10550 5690 8120 7936.56 1.51 0 -508 8293 8206 8073 7986 7853 8250 8030 34 2430 500 5520 10 1 6856330 545 5.16 0.67 12 0.16 1542.00 11948.00 15200 20240507 -47.70 7760 20241113 2.45 15200 -47.70 20240507 7760 2.45 20241113 15200 -47.70 20240507 7760 2.45 20241113 3.66 N 170790 500 34 억 103267 N N 0 N 00 N
5 20241121 130859 57 100.00 KOSDAQ 일반전기전자 N N N N N 7950 -170 5 -2.09 81727710 10298 272.79 8050 8160 7810 10550 5690 8120 7936.27 1.51 0 -497 8293 8206 8073 7986 7853 8250 8030 34 2430 500 5520 10 1 6856330 545 5.16 0.67 12 0.15 1542.00 11948.00 15200 20240507 -47.70 7760 20241113 2.45 15200 -47.70 20240507 7760 2.45 20241113 15200 -47.70 20240507 7760 2.45 20241113 3.66 N 170790 500 34 억 103267 N N 0 N 00 N
6 20241121 120859 57 100.00 KOSDAQ 일반전기전자 N N N N N 7850 -270 5 -3.33 72170970 9086 240.69 8050 8160 7810 10550 5690 8120 7943.10 1.51 0 -512 8293 8206 8073 7986 7853 8250 8030 34 2430 500 5520 10 1 6856330 538 5.09 0.66 12 0.13 1542.00 11948.00 15200 20240507 -48.36 7760 20241113 1.16 15200 -48.36 20240507 7760 1.16 20241113 15200 -48.36 20240507 7760 1.16 20241113 3.66 N 170790 500 34 억 103267 N N 0 N 00 N
7 20241121 110902 57 100.00 KOSDAQ 일반전기전자 N N N N N 7920 -200 5 -2.46 36890460 4598 121.80 8050 8160 7920 10550 5690 8120 8023.15 1.51 0 -511 8293 8206 8073 7986 7853 8250 8030 34 2430 500 5520 10 1 6856330 543 5.14 0.66 12 0.07 1542.00 11948.00 15200 20240507 -47.89 7760 20241113 2.06 15200 -47.89 20240507 7760 2.06 20241113 15200 -47.89 20240507 7760 2.06 20241113 3.66 N 170790 500 34 억 103267 N N 0 N 00 N
8 20241121 100904 57 100.00 KOSDAQ 일반전기전자 N N N N N 8110 -10 5 -0.12 10471120 1294 34.28 8050 8110 8010 10550 5690 8120 8092.06 1.51 0 -10 8293 8206 8073 7986 7853 8250 8030 34 2430 500 5520 10 1 6856330 556 5.26 0.68 12 0.02 1542.00 11948.00 15200 20240507 -46.64 7760 20241113 4.51 15200 -46.64 20240507 7760 4.51 20241113 15200 -46.64 20240507 7760 4.51 20241113 3.66 N 170790 500 34 억 103267 N N 0 N 00 N
9 20241121 090904 57 100.00 KOSDAQ 일반전기전자 N N N N N 8010 -110 5 -1.35 1797870 224 5.93 8050 8050 8010 10550 5690 8120 8026.21 1.51 0 7 8293 8206 8073 7986 7853 8250 8030 34 2430 500 5520 10 1 6856330 549 5.19 0.67 12 0.00 1542.00 11948.00 15200 20240507 -47.30 7760 20241113 3.22 15200 -47.30 20240507 7760 3.22 20241113 15200 -47.30 20240507 7760 3.22 20241113 3.66 N 170790 500 34 억 103267 N N 0 N 00 N
10 20241120 160856 57 100.00 KOSDAQ 일반전기전자 N N N N N 8120 0 3 0.00 30350460 3775 15.12 8100 8160 7940 10550 5690 8120 8039.86 1.51 0 -493 8700 8410 8170 7880 7640 8555 8025 34 2430 500 5520 10 1 6856330 557 5.27 0.68 12 0.06 1542.00 11948.00 15200 20240507 -46.58 7760 20241113 4.64 15200 -46.58 20240507 7760 4.64 20241113 15200 -46.58 20240507 7760 4.64 20241113 3.66 N 170790 500 34 억 103694 N N 0 N 00 N
11 20241120 150907 57 100.00 KOSDAQ 일반전기전자 N N N N N 8120 0 3 0.00 28880740 3594 14.40 8100 8160 7940 10550 5690 8120 8035.82 1.51 0 -438 8700 8410 8170 7880 7640 8555 8025 34 2430 500 5520 10 1 6856330 557 5.27 0.68 12 0.05 1542.00 11948.00 15200 20240507 -46.58 7760 20241113 4.64 15200 -46.58 20240507 7760 4.64 20241113 15200 -46.58 20240507 7760 4.64 20241113 3.66 N 170790 500 34 억 103694 N N 0 N 00 N
12 20241120 140910 57 100.00 KOSDAQ 일반전기전자 N N N N N 8120 0 3 0.00 27529340 3427 13.73 8100 8160 7940 10550 5690 8120 8033.07 1.51 0 -293 8700 8410 8170 7880 7640 8555 8025 34 2430 500 5520 10 1 6856330 557 5.27 0.68 12 0.05 1542.00 11948.00 15200 20240507 -46.58 7760 20241113 4.64 15200 -46.58 20240507 7760 4.64 20241113 15200 -46.58 20240507 7760 4.64 20241113 3.66 N 170790 500 34 억 103694 N N 0 N 00 N