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
237750/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
20241121,161001,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4055,5,2,0.12,24475015,6074,72.11,4050,4105,4000,5260,2835,4050,4029.47,1.32,0,-970,4153,4101,4048,3996,3943,4102,3997,32,1210,500,2910,5,1,6496600,263,7.23,0.37,12,0.09,561.00,11052.00,7640,20240508,-46.92,3740,20241115,8.42,7640,-46.92,20240508,3740,8.42,20241115,7640,-46.92,20240508,3740,8.42,20241115,2.04,N,237750,500,32 억,,85968,N,N,0,N,00,N
20241121,151023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4050,0,3,0.00,22617830,5616,66.67,4050,4105,4000,5260,2835,4050,4027.39,1.32,0,-968,4153,4101,4048,3996,3943,4102,3997,32,1210,500,2910,5,1,6496600,263,7.22,0.37,12,0.09,561.00,11052.00,7640,20240508,-46.99,3740,20241115,8.29,7640,-46.99,20240508,3740,8.29,20241115,7640,-46.99,20240508,3740,8.29,20241115,2.04,N,237750,500,32 억,,85968,N,N,0,N,00,N
20241121,141019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4050,0,3,0.00,22339015,5547,65.86,4050,4105,4000,5260,2835,4050,4027.22,1.32,0,-920,4153,4101,4048,3996,3943,4102,3997,32,1210,500,2910,5,1,6496600,263,7.22,0.37,12,0.09,561.00,11052.00,7640,20240508,-46.99,3740,20241115,8.29,7640,-46.99,20240508,3740,8.29,20241115,7640,-46.99,20240508,3740,8.29,20241115,2.04,N,237750,500,32 억,,85968,N,N,0,N,00,N
20241121,131012,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4055,5,2,0.12,21262085,5281,62.70,4050,4105,4000,5260,2835,4050,4026.15,1.32,0,-750,4153,4101,4048,3996,3943,4102,3997,32,1210,500,2910,5,1,6496600,263,7.23,0.37,12,0.08,561.00,11052.00,7640,20240508,-46.92,3740,20241115,8.42,7640,-46.92,20240508,3740,8.42,20241115,7640,-46.92,20240508,3740,8.42,20241115,2.04,N,237750,500,32 억,,85968,N,N,0,N,00,N
20241121,121013,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4050,0,3,0.00,16281035,4051,48.09,4050,4105,4000,5260,2835,4050,4019.02,1.32,0,-242,4153,4101,4048,3996,3943,4102,3997,32,1210,500,2910,5,1,6496600,263,7.22,0.37,12,0.06,561.00,11052.00,7640,20240508,-46.99,3740,20241115,8.29,7640,-46.99,20240508,3740,8.29,20241115,7640,-46.99,20240508,3740,8.29,20241115,2.04,N,237750,500,32 억,,85968,N,N,0,N,00,N
20241121,111017,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4045,-5,5,-0.12,16244645,4042,47.99,4050,4105,4000,5260,2835,4050,4018.96,1.32,0,-240,4153,4101,4048,3996,3943,4102,3997,32,1210,500,2910,5,1,6496600,263,7.21,0.37,12,0.06,561.00,11052.00,7640,20240508,-47.05,3740,20241115,8.16,7640,-47.05,20240508,3740,8.16,20241115,7640,-47.05,20240508,3740,8.16,20241115,2.04,N,237750,500,32 억,,85968,N,N,0,N,00,N
20241121,101016,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4035,-15,5,-0.37,12818060,3196,37.94,4050,4105,4000,5260,2835,4050,4010.66,1.32,0,438,4153,4101,4048,3996,3943,4102,3997,32,1210,500,2910,5,1,6496600,262,7.19,0.37,12,0.05,561.00,11052.00,7640,20240508,-47.19,3740,20241115,7.89,7640,-47.19,20240508,3740,7.89,20241115,7640,-47.19,20240508,3740,7.89,20241115,2.04,N,237750,500,32 억,,85968,N,N,0,N,00,N
20241121,091018,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4040,-10,5,-0.25,1011125,249,2.96,4050,4105,4040,5260,2835,4050,4060.74,1.32,0,-113,4153,4101,4048,3996,3943,4102,3997,32,1210,500,2910,5,1,6496600,262,7.20,0.37,12,0.00,561.00,11052.00,7640,20240508,-47.12,3740,20241115,8.02,7640,-47.12,20240508,3740,8.02,20241115,7640,-47.12,20240508,3740,8.02,20241115,2.04,N,237750,500,32 억,,85968,N,N,0,N,00,N
20241120,161009,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4050,0,3,0.00,33903865,8417,49.02,4050,4100,3995,5260,2835,4050,4028.02,1.33,0,-662,4113,4081,4023,3991,3933,4052,3962,32,1210,500,2910,5,1,6496600,263,7.22,0.37,12,0.13,561.00,11052.00,7640,20240508,-46.99,3740,20241115,8.29,7640,-46.99,20240508,3740,8.29,20241115,7640,-46.99,20240508,3740,8.29,20241115,2.08,N,237750,500,32 억,,86613,N,N,0,N,00,N
20241120,151021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4060,10,2,0.25,32822515,8150,47.46,4050,4100,3995,5260,2835,4050,4027.30,1.33,0,-633,4113,4081,4023,3991,3933,4052,3962,32,1210,500,2910,5,1,6496600,264,7.24,0.37,12,0.13,561.00,11052.00,7640,20240508,-46.86,3740,20241115,8.56,7640,-46.86,20240508,3740,8.56,20241115,7640,-46.86,20240508,3740,8.56,20241115,2.08,N,237750,500,32 억,,86613,N,N,0,N,00,N
20241120,141023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4055,5,2,0.12,13820185,3426,19.95,4050,4100,4000,5260,2835,4050,4033.91,1.33,0,-929,4113,4081,4023,3991,3933,4052,3962,32,1210,500,2910,5,1,6496600,263,7.23,0.37,12,0.05,561.00,11052.00,7640,20240508,-46.92,3740,20241115,8.42,7640,-46.92,20240508,3740,8.42,20241115,7640,-46.92,20240508,3740,8.42,20241115,2.08,N,237750,500,32 억,,86613,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 161001 57 100.00 KOSDAQ 일반전기전자 N N N N N 4055 5 2 0.12 24475015 6074 72.11 4050 4105 4000 5260 2835 4050 4029.47 1.32 0 -970 4153 4101 4048 3996 3943 4102 3997 32 1210 500 2910 5 1 6496600 263 7.23 0.37 12 0.09 561.00 11052.00 7640 20240508 -46.92 3740 20241115 8.42 7640 -46.92 20240508 3740 8.42 20241115 7640 -46.92 20240508 3740 8.42 20241115 2.04 N 237750 500 32 억 85968 N N 0 N 00 N
3 20241121 151023 57 100.00 KOSDAQ 일반전기전자 N N N N N 4050 0 3 0.00 22617830 5616 66.67 4050 4105 4000 5260 2835 4050 4027.39 1.32 0 -968 4153 4101 4048 3996 3943 4102 3997 32 1210 500 2910 5 1 6496600 263 7.22 0.37 12 0.09 561.00 11052.00 7640 20240508 -46.99 3740 20241115 8.29 7640 -46.99 20240508 3740 8.29 20241115 7640 -46.99 20240508 3740 8.29 20241115 2.04 N 237750 500 32 억 85968 N N 0 N 00 N
4 20241121 141019 57 100.00 KOSDAQ 일반전기전자 N N N N N 4050 0 3 0.00 22339015 5547 65.86 4050 4105 4000 5260 2835 4050 4027.22 1.32 0 -920 4153 4101 4048 3996 3943 4102 3997 32 1210 500 2910 5 1 6496600 263 7.22 0.37 12 0.09 561.00 11052.00 7640 20240508 -46.99 3740 20241115 8.29 7640 -46.99 20240508 3740 8.29 20241115 7640 -46.99 20240508 3740 8.29 20241115 2.04 N 237750 500 32 억 85968 N N 0 N 00 N
5 20241121 131012 57 100.00 KOSDAQ 일반전기전자 N N N N N 4055 5 2 0.12 21262085 5281 62.70 4050 4105 4000 5260 2835 4050 4026.15 1.32 0 -750 4153 4101 4048 3996 3943 4102 3997 32 1210 500 2910 5 1 6496600 263 7.23 0.37 12 0.08 561.00 11052.00 7640 20240508 -46.92 3740 20241115 8.42 7640 -46.92 20240508 3740 8.42 20241115 7640 -46.92 20240508 3740 8.42 20241115 2.04 N 237750 500 32 억 85968 N N 0 N 00 N
6 20241121 121013 57 100.00 KOSDAQ 일반전기전자 N N N N N 4050 0 3 0.00 16281035 4051 48.09 4050 4105 4000 5260 2835 4050 4019.02 1.32 0 -242 4153 4101 4048 3996 3943 4102 3997 32 1210 500 2910 5 1 6496600 263 7.22 0.37 12 0.06 561.00 11052.00 7640 20240508 -46.99 3740 20241115 8.29 7640 -46.99 20240508 3740 8.29 20241115 7640 -46.99 20240508 3740 8.29 20241115 2.04 N 237750 500 32 억 85968 N N 0 N 00 N
7 20241121 111017 57 100.00 KOSDAQ 일반전기전자 N N N N N 4045 -5 5 -0.12 16244645 4042 47.99 4050 4105 4000 5260 2835 4050 4018.96 1.32 0 -240 4153 4101 4048 3996 3943 4102 3997 32 1210 500 2910 5 1 6496600 263 7.21 0.37 12 0.06 561.00 11052.00 7640 20240508 -47.05 3740 20241115 8.16 7640 -47.05 20240508 3740 8.16 20241115 7640 -47.05 20240508 3740 8.16 20241115 2.04 N 237750 500 32 억 85968 N N 0 N 00 N
8 20241121 101016 57 100.00 KOSDAQ 일반전기전자 N N N N N 4035 -15 5 -0.37 12818060 3196 37.94 4050 4105 4000 5260 2835 4050 4010.66 1.32 0 438 4153 4101 4048 3996 3943 4102 3997 32 1210 500 2910 5 1 6496600 262 7.19 0.37 12 0.05 561.00 11052.00 7640 20240508 -47.19 3740 20241115 7.89 7640 -47.19 20240508 3740 7.89 20241115 7640 -47.19 20240508 3740 7.89 20241115 2.04 N 237750 500 32 억 85968 N N 0 N 00 N
9 20241121 091018 57 100.00 KOSDAQ 일반전기전자 N N N N N 4040 -10 5 -0.25 1011125 249 2.96 4050 4105 4040 5260 2835 4050 4060.74 1.32 0 -113 4153 4101 4048 3996 3943 4102 3997 32 1210 500 2910 5 1 6496600 262 7.20 0.37 12 0.00 561.00 11052.00 7640 20240508 -47.12 3740 20241115 8.02 7640 -47.12 20240508 3740 8.02 20241115 7640 -47.12 20240508 3740 8.02 20241115 2.04 N 237750 500 32 억 85968 N N 0 N 00 N
10 20241120 161009 57 100.00 KOSDAQ 일반전기전자 N N N N N 4050 0 3 0.00 33903865 8417 49.02 4050 4100 3995 5260 2835 4050 4028.02 1.33 0 -662 4113 4081 4023 3991 3933 4052 3962 32 1210 500 2910 5 1 6496600 263 7.22 0.37 12 0.13 561.00 11052.00 7640 20240508 -46.99 3740 20241115 8.29 7640 -46.99 20240508 3740 8.29 20241115 7640 -46.99 20240508 3740 8.29 20241115 2.08 N 237750 500 32 억 86613 N N 0 N 00 N
11 20241120 151021 57 100.00 KOSDAQ 일반전기전자 N N N N N 4060 10 2 0.25 32822515 8150 47.46 4050 4100 3995 5260 2835 4050 4027.30 1.33 0 -633 4113 4081 4023 3991 3933 4052 3962 32 1210 500 2910 5 1 6496600 264 7.24 0.37 12 0.13 561.00 11052.00 7640 20240508 -46.86 3740 20241115 8.56 7640 -46.86 20240508 3740 8.56 20241115 7640 -46.86 20240508 3740 8.56 20241115 2.08 N 237750 500 32 억 86613 N N 0 N 00 N
12 20241120 141023 57 100.00 KOSDAQ 일반전기전자 N N N N N 4055 5 2 0.12 13820185 3426 19.95 4050 4100 4000 5260 2835 4050 4033.91 1.33 0 -929 4113 4081 4023 3991 3933 4052 3962 32 1210 500 2910 5 1 6496600 263 7.23 0.37 12 0.05 561.00 11052.00 7640 20240508 -46.92 3740 20241115 8.42 7640 -46.92 20240508 3740 8.42 20241115 7640 -46.92 20240508 3740 8.42 20241115 2.08 N 237750 500 32 억 86613 N N 0 N 00 N