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
175140/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
20241121,160852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,0,3,0.00,457049350,78427,36.88,6000,6000,5760,7590,4090,5840,5827.70,0.38,0,-8688,6453,6146,5903,5596,5353,6025,5475,108,1750,500,3970,10,1,21515292,1256,-6.74,2.24,12,0.36,-866.00,2612.00,8690,20240527,-32.80,3020,20231228,93.38,8690,-32.80,20240527,3045,91.79,20240222,8690,-32.80,20240527,3020,93.38,20231228,0.00,N,175140,500,107 억,,80759,N,N,0,N,00,N
20241121,150912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,-50,5,-0.86,448693190,76992,36.20,6000,6000,5760,7590,4090,5840,5827.79,0.38,0,-8144,6453,6146,5903,5596,5353,6025,5475,108,1750,500,3970,10,1,21515292,1246,-6.69,2.22,12,0.36,-866.00,2612.00,8690,20240527,-33.37,3020,20231228,91.72,8690,-33.37,20240527,3045,90.15,20240222,8690,-33.37,20240527,3020,91.72,20231228,0.00,N,175140,500,107 억,,80759,N,N,0,N,00,N
20241121,140910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,-20,5,-0.34,364225920,62433,29.36,6000,6000,5760,7590,4090,5840,5833.87,0.38,0,-4896,6453,6146,5903,5596,5353,6025,5475,108,1750,500,3970,10,1,21515292,1252,-6.72,2.23,12,0.29,-866.00,2612.00,8690,20240527,-33.03,3020,20231228,92.72,8690,-33.03,20240527,3045,91.13,20240222,8690,-33.03,20240527,3020,92.72,20231228,0.00,N,175140,500,107 억,,80759,N,N,0,N,00,N
20241121,130902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,-20,5,-0.34,281491170,48225,22.68,6000,6000,5760,7590,4090,5840,5837.04,0.38,0,-4330,6453,6146,5903,5596,5353,6025,5475,108,1750,500,3970,10,1,21515292,1252,-6.72,2.23,12,0.22,-866.00,2612.00,8690,20240527,-33.03,3020,20231228,92.72,8690,-33.03,20240527,3045,91.13,20240222,8690,-33.03,20240527,3020,92.72,20231228,0.00,N,175140,500,107 억,,80759,N,N,0,N,00,N
20241121,120902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,-20,5,-0.34,239010840,40914,19.24,6000,6000,5760,7590,4090,5840,5841.79,0.38,0,-6507,6453,6146,5903,5596,5353,6025,5475,108,1750,500,3970,10,1,21515292,1252,-6.72,2.23,12,0.19,-866.00,2612.00,8690,20240527,-33.03,3020,20231228,92.72,8690,-33.03,20240527,3045,91.13,20240222,8690,-33.03,20240527,3020,92.72,20231228,0.00,N,175140,500,107 억,,80759,N,N,0,N,00,N
20241121,110905,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5810,-30,5,-0.51,209940330,35926,16.89,6000,6000,5760,7590,4090,5840,5843.69,0.38,0,-6968,6453,6146,5903,5596,5353,6025,5475,108,1750,500,3970,10,1,21515292,1250,-6.71,2.22,12,0.17,-866.00,2612.00,8690,20240527,-33.14,3020,20231228,92.38,8690,-33.14,20240527,3045,90.80,20240222,8690,-33.14,20240527,3020,92.38,20231228,0.00,N,175140,500,107 억,,80759,N,N,0,N,00,N
20241121,100907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5870,30,2,0.51,161147630,27497,12.93,6000,6000,5760,7590,4090,5840,5860.55,0.38,0,-6355,6453,6146,5903,5596,5353,6025,5475,108,1750,500,3970,10,1,21515292,1263,-6.78,2.25,12,0.13,-866.00,2612.00,8690,20240527,-32.45,3020,20231228,94.37,8690,-32.45,20240527,3045,92.78,20240222,8690,-32.45,20240527,3020,94.37,20231228,0.00,N,175140,500,107 억,,80759,N,N,0,N,00,N
20241121,090907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,-20,5,-0.34,83098750,14058,6.61,6000,6000,5820,7590,4090,5840,5911.14,0.38,0,-6536,6453,6146,5903,5596,5353,6025,5475,108,1750,500,3970,10,1,21515292,1252,-6.72,2.23,12,0.07,-866.00,2612.00,8690,20240527,-33.03,3020,20231228,92.72,8690,-33.03,20240527,3045,91.13,20240222,8690,-33.03,20240527,3020,92.72,20231228,0.00,N,175140,500,107 억,,80759,N,N,0,N,00,N
20241120,160859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,-90,5,-1.52,1255893690,212467,51.63,6200,6210,5660,7700,4160,5930,5911.02,0.48,0,-24942,6690,6310,5810,5430,4930,6500,5620,108,1770,500,4030,10,1,21515292,1256,-6.74,2.24,12,0.99,-866.00,2612.00,8690,20240527,-32.80,3020,20231228,93.38,8690,-32.80,20240527,3045,91.79,20240222,8690,-32.80,20240527,3020,93.38,20231228,0.00,N,175140,500,107 억,,103745,N,N,0,N,00,N
20241120,150910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,-70,5,-1.18,1221252320,206513,50.18,6200,6210,5660,7700,4160,5930,5913.68,0.48,0,-26152,6690,6310,5810,5430,4930,6500,5620,108,1770,500,4030,10,1,21515292,1261,-6.77,2.24,12,0.96,-866.00,2612.00,8690,20240527,-32.57,3020,20231228,94.04,8690,-32.57,20240527,3045,92.45,20240222,8690,-32.57,20240527,3020,94.04,20231228,0.00,N,175140,500,107 억,,103745,N,N,0,N,00,N
20241120,140913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,-80,5,-1.35,848063700,142407,34.61,6200,6210,5770,7700,4160,5930,5955.21,0.48,0,-25747,6690,6310,5810,5430,4930,6500,5620,108,1770,500,4030,10,1,21515292,1259,-6.76,2.24,12,0.66,-866.00,2612.00,8690,20240527,-32.68,3020,20231228,93.71,8690,-32.68,20240527,3045,92.12,20240222,8690,-32.68,20240527,3020,93.71,20231228,0.00,N,175140,500,107 억,,103745,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 160852 57 100.00 KOSDAQ 일반전기전자 N N N N N 5840 0 3 0.00 457049350 78427 36.88 6000 6000 5760 7590 4090 5840 5827.70 0.38 0 -8688 6453 6146 5903 5596 5353 6025 5475 108 1750 500 3970 10 1 21515292 1256 -6.74 2.24 12 0.36 -866.00 2612.00 8690 20240527 -32.80 3020 20231228 93.38 8690 -32.80 20240527 3045 91.79 20240222 8690 -32.80 20240527 3020 93.38 20231228 0.00 N 175140 500 107 억 80759 N N 0 N 00 N
3 20241121 150912 57 100.00 KOSDAQ 일반전기전자 N N N N N 5790 -50 5 -0.86 448693190 76992 36.20 6000 6000 5760 7590 4090 5840 5827.79 0.38 0 -8144 6453 6146 5903 5596 5353 6025 5475 108 1750 500 3970 10 1 21515292 1246 -6.69 2.22 12 0.36 -866.00 2612.00 8690 20240527 -33.37 3020 20231228 91.72 8690 -33.37 20240527 3045 90.15 20240222 8690 -33.37 20240527 3020 91.72 20231228 0.00 N 175140 500 107 억 80759 N N 0 N 00 N
4 20241121 140910 57 100.00 KOSDAQ 일반전기전자 N N N N N 5820 -20 5 -0.34 364225920 62433 29.36 6000 6000 5760 7590 4090 5840 5833.87 0.38 0 -4896 6453 6146 5903 5596 5353 6025 5475 108 1750 500 3970 10 1 21515292 1252 -6.72 2.23 12 0.29 -866.00 2612.00 8690 20240527 -33.03 3020 20231228 92.72 8690 -33.03 20240527 3045 91.13 20240222 8690 -33.03 20240527 3020 92.72 20231228 0.00 N 175140 500 107 억 80759 N N 0 N 00 N
5 20241121 130902 57 100.00 KOSDAQ 일반전기전자 N N N N N 5820 -20 5 -0.34 281491170 48225 22.68 6000 6000 5760 7590 4090 5840 5837.04 0.38 0 -4330 6453 6146 5903 5596 5353 6025 5475 108 1750 500 3970 10 1 21515292 1252 -6.72 2.23 12 0.22 -866.00 2612.00 8690 20240527 -33.03 3020 20231228 92.72 8690 -33.03 20240527 3045 91.13 20240222 8690 -33.03 20240527 3020 92.72 20231228 0.00 N 175140 500 107 억 80759 N N 0 N 00 N
6 20241121 120902 57 100.00 KOSDAQ 일반전기전자 N N N N N 5820 -20 5 -0.34 239010840 40914 19.24 6000 6000 5760 7590 4090 5840 5841.79 0.38 0 -6507 6453 6146 5903 5596 5353 6025 5475 108 1750 500 3970 10 1 21515292 1252 -6.72 2.23 12 0.19 -866.00 2612.00 8690 20240527 -33.03 3020 20231228 92.72 8690 -33.03 20240527 3045 91.13 20240222 8690 -33.03 20240527 3020 92.72 20231228 0.00 N 175140 500 107 억 80759 N N 0 N 00 N
7 20241121 110905 57 100.00 KOSDAQ 일반전기전자 N N N N N 5810 -30 5 -0.51 209940330 35926 16.89 6000 6000 5760 7590 4090 5840 5843.69 0.38 0 -6968 6453 6146 5903 5596 5353 6025 5475 108 1750 500 3970 10 1 21515292 1250 -6.71 2.22 12 0.17 -866.00 2612.00 8690 20240527 -33.14 3020 20231228 92.38 8690 -33.14 20240527 3045 90.80 20240222 8690 -33.14 20240527 3020 92.38 20231228 0.00 N 175140 500 107 억 80759 N N 0 N 00 N
8 20241121 100907 57 100.00 KOSDAQ 일반전기전자 N N N N N 5870 30 2 0.51 161147630 27497 12.93 6000 6000 5760 7590 4090 5840 5860.55 0.38 0 -6355 6453 6146 5903 5596 5353 6025 5475 108 1750 500 3970 10 1 21515292 1263 -6.78 2.25 12 0.13 -866.00 2612.00 8690 20240527 -32.45 3020 20231228 94.37 8690 -32.45 20240527 3045 92.78 20240222 8690 -32.45 20240527 3020 94.37 20231228 0.00 N 175140 500 107 억 80759 N N 0 N 00 N
9 20241121 090907 57 100.00 KOSDAQ 일반전기전자 N N N N N 5820 -20 5 -0.34 83098750 14058 6.61 6000 6000 5820 7590 4090 5840 5911.14 0.38 0 -6536 6453 6146 5903 5596 5353 6025 5475 108 1750 500 3970 10 1 21515292 1252 -6.72 2.23 12 0.07 -866.00 2612.00 8690 20240527 -33.03 3020 20231228 92.72 8690 -33.03 20240527 3045 91.13 20240222 8690 -33.03 20240527 3020 92.72 20231228 0.00 N 175140 500 107 억 80759 N N 0 N 00 N
10 20241120 160859 57 100.00 KOSDAQ 일반전기전자 N N N N N 5840 -90 5 -1.52 1255893690 212467 51.63 6200 6210 5660 7700 4160 5930 5911.02 0.48 0 -24942 6690 6310 5810 5430 4930 6500 5620 108 1770 500 4030 10 1 21515292 1256 -6.74 2.24 12 0.99 -866.00 2612.00 8690 20240527 -32.80 3020 20231228 93.38 8690 -32.80 20240527 3045 91.79 20240222 8690 -32.80 20240527 3020 93.38 20231228 0.00 N 175140 500 107 억 103745 N N 0 N 00 N
11 20241120 150910 57 100.00 KOSDAQ 일반전기전자 N N N N N 5860 -70 5 -1.18 1221252320 206513 50.18 6200 6210 5660 7700 4160 5930 5913.68 0.48 0 -26152 6690 6310 5810 5430 4930 6500 5620 108 1770 500 4030 10 1 21515292 1261 -6.77 2.24 12 0.96 -866.00 2612.00 8690 20240527 -32.57 3020 20231228 94.04 8690 -32.57 20240527 3045 92.45 20240222 8690 -32.57 20240527 3020 94.04 20231228 0.00 N 175140 500 107 억 103745 N N 0 N 00 N
12 20241120 140913 57 100.00 KOSDAQ 일반전기전자 N N N N N 5850 -80 5 -1.35 848063700 142407 34.61 6200 6210 5770 7700 4160 5930 5955.21 0.48 0 -25747 6690 6310 5810 5430 4930 6500 5620 108 1770 500 4030 10 1 21515292 1259 -6.76 2.24 12 0.66 -866.00 2612.00 8690 20240527 -32.68 3020 20231228 93.71 8690 -32.68 20240527 3045 92.12 20240222 8690 -32.68 20240527 3020 93.71 20231228 0.00 N 175140 500 107 억 103745 N N 0 N 00 N