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
290690/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
20241121,161053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8730,490,2,5.95,2963896880,346056,304.77,8220,8890,8040,10710,5770,8240,8564.72,0.36,0,43296,8653,8446,8333,8126,8013,8390,8070,228,2470,500,5100,10,1,45564340,3978,-35.20,4.10,12,0.76,-248.00,2131.00,44015,20240105,-80.17,4604,20231114,89.62,44015,-80.17,20240105,6957,25.49,20240125,39000,-77.62,20231208,1391,527.61,20240125,0.34,N,290690,500,227 억,,162079,N,N,0,N,00,N
20241121,151115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8710,470,2,5.70,2893296720,337943,297.62,8220,8890,8040,10710,5770,8240,8561.49,0.36,0,44169,8653,8446,8333,8126,8013,8390,8070,228,2470,500,5100,10,1,45564340,3969,-35.12,4.09,12,0.74,-248.00,2131.00,44015,20240105,-80.21,4604,20231114,89.18,44015,-80.21,20240105,6957,25.20,20240125,39000,-77.67,20231208,1391,526.17,20240125,0.34,N,290690,500,227 억,,162079,N,N,0,N,00,N
20241121,141112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8750,510,2,6.19,2662626040,311531,274.36,8220,8890,8040,10710,5770,8240,8546.91,0.36,0,34406,8653,8446,8333,8126,8013,8390,8070,228,2470,500,5100,10,1,45564340,3987,-35.28,4.11,12,0.68,-248.00,2131.00,44015,20240105,-80.12,4604,20231114,90.05,44015,-80.12,20240105,6957,25.77,20240125,39000,-77.56,20231208,1391,529.04,20240125,0.34,N,290690,500,227 억,,162079,N,N,0,N,00,N
20241121,131104,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8590,350,2,4.25,2184260430,256843,226.20,8220,8750,8040,10710,5770,8240,8504.26,0.36,0,19664,8653,8446,8333,8126,8013,8390,8070,228,2470,500,5100,10,1,45564340,3914,-34.64,4.03,12,0.56,-248.00,2131.00,44015,20240105,-80.48,4604,20231114,86.58,44015,-80.48,20240105,6957,23.47,20240125,39000,-77.97,20231208,1391,517.54,20240125,0.34,N,290690,500,227 억,,162079,N,N,0,N,00,N
20241121,121105,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8690,450,2,5.46,1876533640,221430,195.01,8220,8750,8040,10710,5770,8240,8474.61,0.36,0,9740,8653,8446,8333,8126,8013,8390,8070,228,2470,500,5100,10,1,45564340,3960,-35.04,4.08,12,0.49,-248.00,2131.00,44015,20240105,-80.26,4604,20231114,88.75,44015,-80.26,20240105,6957,24.91,20240125,39000,-77.72,20231208,1391,524.73,20240125,0.34,N,290690,500,227 억,,162079,N,N,0,N,00,N
20241121,111110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8580,340,2,4.13,1305571760,155207,136.69,8220,8750,8040,10710,5770,8240,8411.81,0.36,0,-20664,8653,8446,8333,8126,8013,8390,8070,228,2470,500,5100,10,1,45564340,3909,-34.60,4.03,12,0.34,-248.00,2131.00,44015,20240105,-80.51,4604,20231114,86.36,44015,-80.51,20240105,6957,23.33,20240125,39000,-78.00,20231208,1391,516.82,20240125,0.34,N,290690,500,227 억,,162079,N,N,0,N,00,N
20241121,101108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8240,0,3,0.00,381298260,46912,41.31,8220,8370,8040,10710,5770,8240,8127.95,0.36,0,-15518,8653,8446,8333,8126,8013,8390,8070,228,2470,500,5100,10,1,45564340,3755,-33.23,3.87,12,0.10,-248.00,2131.00,44015,20240105,-81.28,4604,20231114,78.97,44015,-81.28,20240105,6957,18.44,20240125,39000,-78.87,20231208,1391,492.38,20240125,0.34,N,290690,500,227 억,,162079,N,N,0,N,00,N
20241121,091110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8150,-90,5,-1.09,69419950,8491,7.48,8220,8370,8120,10710,5770,8240,8175.71,0.36,0,-3081,8653,8446,8333,8126,8013,8390,8070,228,2470,500,5100,10,1,45564340,3713,-32.86,3.82,12,0.02,-248.00,2131.00,44015,20240105,-81.48,4604,20231114,77.02,44015,-81.48,20240105,6957,17.15,20240125,39000,-79.10,20231208,1391,485.91,20240125,0.34,N,290690,500,227 억,,162079,N,N,0,N,00,N
20241120,161100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8240,-20,5,-0.24,945053860,113429,114.48,8260,8540,8220,10730,5790,8260,8331.97,0.33,0,9872,8513,8386,8263,8136,8013,8450,8200,228,2470,500,5120,10,1,45564340,3755,-33.23,3.87,12,0.25,-248.00,2131.00,44015,20240105,-81.28,4600,20231113,79.13,44015,-81.28,20240105,6957,18.44,20240125,39000,-78.87,20231208,1391,492.38,20240125,0.34,N,290690,500,227 억,,152128,N,N,0,N,00,N
20241120,151114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8260,0,3,0.00,852937250,102245,103.19,8260,8540,8220,10730,5790,8260,8342.09,0.33,0,13644,8513,8386,8263,8136,8013,8450,8200,228,2470,500,5120,10,1,45564340,3764,-33.31,3.88,12,0.22,-248.00,2131.00,44015,20240105,-81.23,4600,20231113,79.57,44015,-81.23,20240105,6957,18.73,20240125,39000,-78.82,20231208,1391,493.82,20240125,0.34,N,290690,500,227 억,,152128,N,N,0,N,00,N
20241120,141117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,40,2,0.48,754504240,90353,91.19,8260,8540,8220,10730,5790,8260,8350.63,0.33,0,12322,8513,8386,8263,8136,8013,8450,8200,228,2470,500,5120,10,1,45564340,3782,-33.47,3.89,12,0.20,-248.00,2131.00,44015,20240105,-81.14,4600,20231113,80.43,44015,-81.14,20240105,6957,19.30,20240125,39000,-78.72,20231208,1391,496.69,20240125,0.34,N,290690,500,227 억,,152128,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 161053 57 100.00 KOSDAQ 일반전기전자 N N N N N 8730 490 2 5.95 2963896880 346056 304.77 8220 8890 8040 10710 5770 8240 8564.72 0.36 0 43296 8653 8446 8333 8126 8013 8390 8070 228 2470 500 5100 10 1 45564340 3978 -35.20 4.10 12 0.76 -248.00 2131.00 44015 20240105 -80.17 4604 20231114 89.62 44015 -80.17 20240105 6957 25.49 20240125 39000 -77.62 20231208 1391 527.61 20240125 0.34 N 290690 500 227 억 162079 N N 0 N 00 N
3 20241121 151115 57 100.00 KOSDAQ 일반전기전자 N N N N N 8710 470 2 5.70 2893296720 337943 297.62 8220 8890 8040 10710 5770 8240 8561.49 0.36 0 44169 8653 8446 8333 8126 8013 8390 8070 228 2470 500 5100 10 1 45564340 3969 -35.12 4.09 12 0.74 -248.00 2131.00 44015 20240105 -80.21 4604 20231114 89.18 44015 -80.21 20240105 6957 25.20 20240125 39000 -77.67 20231208 1391 526.17 20240125 0.34 N 290690 500 227 억 162079 N N 0 N 00 N
4 20241121 141112 57 100.00 KOSDAQ 일반전기전자 N N N N N 8750 510 2 6.19 2662626040 311531 274.36 8220 8890 8040 10710 5770 8240 8546.91 0.36 0 34406 8653 8446 8333 8126 8013 8390 8070 228 2470 500 5100 10 1 45564340 3987 -35.28 4.11 12 0.68 -248.00 2131.00 44015 20240105 -80.12 4604 20231114 90.05 44015 -80.12 20240105 6957 25.77 20240125 39000 -77.56 20231208 1391 529.04 20240125 0.34 N 290690 500 227 억 162079 N N 0 N 00 N
5 20241121 131104 57 100.00 KOSDAQ 일반전기전자 N N N N N 8590 350 2 4.25 2184260430 256843 226.20 8220 8750 8040 10710 5770 8240 8504.26 0.36 0 19664 8653 8446 8333 8126 8013 8390 8070 228 2470 500 5100 10 1 45564340 3914 -34.64 4.03 12 0.56 -248.00 2131.00 44015 20240105 -80.48 4604 20231114 86.58 44015 -80.48 20240105 6957 23.47 20240125 39000 -77.97 20231208 1391 517.54 20240125 0.34 N 290690 500 227 억 162079 N N 0 N 00 N
6 20241121 121105 57 100.00 KOSDAQ 일반전기전자 N N N N N 8690 450 2 5.46 1876533640 221430 195.01 8220 8750 8040 10710 5770 8240 8474.61 0.36 0 9740 8653 8446 8333 8126 8013 8390 8070 228 2470 500 5100 10 1 45564340 3960 -35.04 4.08 12 0.49 -248.00 2131.00 44015 20240105 -80.26 4604 20231114 88.75 44015 -80.26 20240105 6957 24.91 20240125 39000 -77.72 20231208 1391 524.73 20240125 0.34 N 290690 500 227 억 162079 N N 0 N 00 N
7 20241121 111110 57 100.00 KOSDAQ 일반전기전자 N N N N N 8580 340 2 4.13 1305571760 155207 136.69 8220 8750 8040 10710 5770 8240 8411.81 0.36 0 -20664 8653 8446 8333 8126 8013 8390 8070 228 2470 500 5100 10 1 45564340 3909 -34.60 4.03 12 0.34 -248.00 2131.00 44015 20240105 -80.51 4604 20231114 86.36 44015 -80.51 20240105 6957 23.33 20240125 39000 -78.00 20231208 1391 516.82 20240125 0.34 N 290690 500 227 억 162079 N N 0 N 00 N
8 20241121 101108 57 100.00 KOSDAQ 일반전기전자 N N N N N 8240 0 3 0.00 381298260 46912 41.31 8220 8370 8040 10710 5770 8240 8127.95 0.36 0 -15518 8653 8446 8333 8126 8013 8390 8070 228 2470 500 5100 10 1 45564340 3755 -33.23 3.87 12 0.10 -248.00 2131.00 44015 20240105 -81.28 4604 20231114 78.97 44015 -81.28 20240105 6957 18.44 20240125 39000 -78.87 20231208 1391 492.38 20240125 0.34 N 290690 500 227 억 162079 N N 0 N 00 N
9 20241121 091110 57 100.00 KOSDAQ 일반전기전자 N N N N N 8150 -90 5 -1.09 69419950 8491 7.48 8220 8370 8120 10710 5770 8240 8175.71 0.36 0 -3081 8653 8446 8333 8126 8013 8390 8070 228 2470 500 5100 10 1 45564340 3713 -32.86 3.82 12 0.02 -248.00 2131.00 44015 20240105 -81.48 4604 20231114 77.02 44015 -81.48 20240105 6957 17.15 20240125 39000 -79.10 20231208 1391 485.91 20240125 0.34 N 290690 500 227 억 162079 N N 0 N 00 N
10 20241120 161100 57 100.00 KOSDAQ 일반전기전자 N N N N N 8240 -20 5 -0.24 945053860 113429 114.48 8260 8540 8220 10730 5790 8260 8331.97 0.33 0 9872 8513 8386 8263 8136 8013 8450 8200 228 2470 500 5120 10 1 45564340 3755 -33.23 3.87 12 0.25 -248.00 2131.00 44015 20240105 -81.28 4600 20231113 79.13 44015 -81.28 20240105 6957 18.44 20240125 39000 -78.87 20231208 1391 492.38 20240125 0.34 N 290690 500 227 억 152128 N N 0 N 00 N
11 20241120 151114 57 100.00 KOSDAQ 일반전기전자 N N N N N 8260 0 3 0.00 852937250 102245 103.19 8260 8540 8220 10730 5790 8260 8342.09 0.33 0 13644 8513 8386 8263 8136 8013 8450 8200 228 2470 500 5120 10 1 45564340 3764 -33.31 3.88 12 0.22 -248.00 2131.00 44015 20240105 -81.23 4600 20231113 79.57 44015 -81.23 20240105 6957 18.73 20240125 39000 -78.82 20231208 1391 493.82 20240125 0.34 N 290690 500 227 억 152128 N N 0 N 00 N
12 20241120 141117 57 100.00 KOSDAQ 일반전기전자 N N N N N 8300 40 2 0.48 754504240 90353 91.19 8260 8540 8220 10730 5790 8260 8350.63 0.33 0 12322 8513 8386 8263 8136 8013 8450 8200 228 2470 500 5120 10 1 45564340 3782 -33.47 3.89 12 0.20 -248.00 2131.00 44015 20240105 -81.14 4600 20231113 80.43 44015 -81.14 20240105 6957 19.30 20240125 39000 -78.72 20231208 1391 496.69 20240125 0.34 N 290690 500 227 억 152128 N N 0 N 00 N