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
290740/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
20241121,161054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,0,3,0.00,37198840,7292,126.51,5110,5190,5040,6660,3600,5130,5101.32,0.31,0,-953,5390,5260,5170,5040,4950,5215,4995,50,1530,500,3690,10,1,10065011,516,8.98,0.69,12,0.07,571.00,7476.00,8830,20240105,-41.90,4935,20241119,3.95,8830,-41.90,20240105,4935,3.95,20241119,8830,-41.90,20240105,4935,3.95,20241119,0.91,N,290740,500,50 억,,31016,N,N,0,N,00,N
20241121,151116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5120,-10,5,-0.19,33805680,6630,115.02,5110,5190,5040,6660,3600,5130,5098.90,0.31,0,-882,5390,5260,5170,5040,4950,5215,4995,50,1530,500,3690,10,1,10065011,515,8.97,0.68,12,0.07,571.00,7476.00,8830,20240105,-42.02,4935,20241119,3.75,8830,-42.02,20240105,4935,3.75,20241119,8830,-42.02,20240105,4935,3.75,20241119,0.91,N,290740,500,50 억,,31016,N,N,0,N,00,N
20241121,141112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5110,-20,5,-0.39,25217760,4937,85.65,5110,5190,5040,6660,3600,5130,5107.91,0.31,0,-606,5390,5260,5170,5040,4950,5215,4995,50,1530,500,3690,10,1,10065011,514,8.95,0.68,12,0.05,571.00,7476.00,8830,20240105,-42.13,4935,20241119,3.55,8830,-42.13,20240105,4935,3.55,20241119,8830,-42.13,20240105,4935,3.55,20241119,0.91,N,290740,500,50 억,,31016,N,N,0,N,00,N
20241121,131105,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5110,-20,5,-0.39,24936990,4882,84.70,5110,5190,5040,6660,3600,5130,5107.95,0.31,0,-589,5390,5260,5170,5040,4950,5215,4995,50,1530,500,3690,10,1,10065011,514,8.95,0.68,12,0.05,571.00,7476.00,8830,20240105,-42.13,4935,20241119,3.55,8830,-42.13,20240105,4935,3.55,20241119,8830,-42.13,20240105,4935,3.55,20241119,0.91,N,290740,500,50 억,,31016,N,N,0,N,00,N
20241121,121106,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5110,-20,5,-0.39,24320390,4761,82.60,5110,5190,5040,6660,3600,5130,5108.25,0.31,0,-483,5390,5260,5170,5040,4950,5215,4995,50,1530,500,3690,10,1,10065011,514,8.95,0.68,12,0.05,571.00,7476.00,8830,20240105,-42.13,4935,20241119,3.55,8830,-42.13,20240105,4935,3.55,20241119,8830,-42.13,20240105,4935,3.55,20241119,0.91,N,290740,500,50 억,,31016,N,N,0,N,00,N
20241121,111111,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5100,-30,5,-0.58,19172900,3753,65.11,5110,5190,5040,6660,3600,5130,5108.69,0.31,0,-292,5390,5260,5170,5040,4950,5215,4995,50,1530,500,3690,10,1,10065011,513,8.93,0.68,12,0.04,571.00,7476.00,8830,20240105,-42.24,4935,20241119,3.34,8830,-42.24,20240105,4935,3.34,20241119,8830,-42.24,20240105,4935,3.34,20241119,0.91,N,290740,500,50 억,,31016,N,N,0,N,00,N
20241121,101109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,50,2,0.97,7047610,1368,23.73,5110,5190,5090,6660,3600,5130,5151.76,0.31,0,-261,5390,5260,5170,5040,4950,5215,4995,50,1530,500,3690,10,1,10065011,521,9.07,0.69,12,0.01,571.00,7476.00,8830,20240105,-41.34,4935,20241119,4.96,8830,-41.34,20240105,4935,4.96,20241119,8830,-41.34,20240105,4935,4.96,20241119,0.91,N,290740,500,50 억,,31016,N,N,0,N,00,N
20241121,091110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5120,-10,5,-0.19,178780,35,0.61,5110,5120,5090,6660,3600,5130,5108.00,0.31,0,-21,5390,5260,5170,5040,4950,5215,4995,50,1530,500,3690,10,1,10065011,515,8.97,0.68,12,0.00,571.00,7476.00,8830,20240105,-42.02,4935,20241119,3.75,8830,-42.02,20240105,4935,3.75,20241119,8830,-42.02,20240105,4935,3.75,20241119,0.91,N,290740,500,50 억,,31016,N,N,0,N,00,N
20241120,161100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,-60,5,-1.16,29605350,5748,72.45,5190,5300,5080,6740,3640,5190,5150.56,0.33,0,-1818,5360,5275,5105,5020,4850,5317,5062,50,1550,500,3730,10,1,10065011,516,8.98,0.69,12,0.06,571.00,7476.00,8830,20240105,-41.90,4935,20241119,3.95,8830,-41.90,20240105,4935,3.95,20241119,8830,-41.90,20240105,4935,3.95,20241119,0.92,N,290740,500,50 억,,32823,N,N,0,N,00,N
20241120,151115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,-60,5,-1.16,26753030,5192,65.44,5190,5300,5080,6740,3640,5190,5152.74,0.33,0,-1750,5360,5275,5105,5020,4850,5317,5062,50,1550,500,3730,10,1,10065011,516,8.98,0.69,12,0.05,571.00,7476.00,8830,20240105,-41.90,4935,20241119,3.95,8830,-41.90,20240105,4935,3.95,20241119,8830,-41.90,20240105,4935,3.95,20241119,0.92,N,290740,500,50 억,,32823,N,N,0,N,00,N
20241120,141117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,-60,5,-1.16,25725870,4992,62.92,5190,5300,5080,6740,3640,5190,5153.42,0.33,0,-1641,5360,5275,5105,5020,4850,5317,5062,50,1550,500,3730,10,1,10065011,516,8.98,0.69,12,0.05,571.00,7476.00,8830,20240105,-41.90,4935,20241119,3.95,8830,-41.90,20240105,4935,3.95,20241119,8830,-41.90,20240105,4935,3.95,20241119,0.92,N,290740,500,50 억,,32823,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 161054 57 100.00 KOSDAQ 일반전기전자 N N N N N 5130 0 3 0.00 37198840 7292 126.51 5110 5190 5040 6660 3600 5130 5101.32 0.31 0 -953 5390 5260 5170 5040 4950 5215 4995 50 1530 500 3690 10 1 10065011 516 8.98 0.69 12 0.07 571.00 7476.00 8830 20240105 -41.90 4935 20241119 3.95 8830 -41.90 20240105 4935 3.95 20241119 8830 -41.90 20240105 4935 3.95 20241119 0.91 N 290740 500 50 억 31016 N N 0 N 00 N
3 20241121 151116 57 100.00 KOSDAQ 일반전기전자 N N N N N 5120 -10 5 -0.19 33805680 6630 115.02 5110 5190 5040 6660 3600 5130 5098.90 0.31 0 -882 5390 5260 5170 5040 4950 5215 4995 50 1530 500 3690 10 1 10065011 515 8.97 0.68 12 0.07 571.00 7476.00 8830 20240105 -42.02 4935 20241119 3.75 8830 -42.02 20240105 4935 3.75 20241119 8830 -42.02 20240105 4935 3.75 20241119 0.91 N 290740 500 50 억 31016 N N 0 N 00 N
4 20241121 141112 57 100.00 KOSDAQ 일반전기전자 N N N N N 5110 -20 5 -0.39 25217760 4937 85.65 5110 5190 5040 6660 3600 5130 5107.91 0.31 0 -606 5390 5260 5170 5040 4950 5215 4995 50 1530 500 3690 10 1 10065011 514 8.95 0.68 12 0.05 571.00 7476.00 8830 20240105 -42.13 4935 20241119 3.55 8830 -42.13 20240105 4935 3.55 20241119 8830 -42.13 20240105 4935 3.55 20241119 0.91 N 290740 500 50 억 31016 N N 0 N 00 N
5 20241121 131105 57 100.00 KOSDAQ 일반전기전자 N N N N N 5110 -20 5 -0.39 24936990 4882 84.70 5110 5190 5040 6660 3600 5130 5107.95 0.31 0 -589 5390 5260 5170 5040 4950 5215 4995 50 1530 500 3690 10 1 10065011 514 8.95 0.68 12 0.05 571.00 7476.00 8830 20240105 -42.13 4935 20241119 3.55 8830 -42.13 20240105 4935 3.55 20241119 8830 -42.13 20240105 4935 3.55 20241119 0.91 N 290740 500 50 억 31016 N N 0 N 00 N
6 20241121 121106 57 100.00 KOSDAQ 일반전기전자 N N N N N 5110 -20 5 -0.39 24320390 4761 82.60 5110 5190 5040 6660 3600 5130 5108.25 0.31 0 -483 5390 5260 5170 5040 4950 5215 4995 50 1530 500 3690 10 1 10065011 514 8.95 0.68 12 0.05 571.00 7476.00 8830 20240105 -42.13 4935 20241119 3.55 8830 -42.13 20240105 4935 3.55 20241119 8830 -42.13 20240105 4935 3.55 20241119 0.91 N 290740 500 50 억 31016 N N 0 N 00 N
7 20241121 111111 57 100.00 KOSDAQ 일반전기전자 N N N N N 5100 -30 5 -0.58 19172900 3753 65.11 5110 5190 5040 6660 3600 5130 5108.69 0.31 0 -292 5390 5260 5170 5040 4950 5215 4995 50 1530 500 3690 10 1 10065011 513 8.93 0.68 12 0.04 571.00 7476.00 8830 20240105 -42.24 4935 20241119 3.34 8830 -42.24 20240105 4935 3.34 20241119 8830 -42.24 20240105 4935 3.34 20241119 0.91 N 290740 500 50 억 31016 N N 0 N 00 N
8 20241121 101109 57 100.00 KOSDAQ 일반전기전자 N N N N N 5180 50 2 0.97 7047610 1368 23.73 5110 5190 5090 6660 3600 5130 5151.76 0.31 0 -261 5390 5260 5170 5040 4950 5215 4995 50 1530 500 3690 10 1 10065011 521 9.07 0.69 12 0.01 571.00 7476.00 8830 20240105 -41.34 4935 20241119 4.96 8830 -41.34 20240105 4935 4.96 20241119 8830 -41.34 20240105 4935 4.96 20241119 0.91 N 290740 500 50 억 31016 N N 0 N 00 N
9 20241121 091110 57 100.00 KOSDAQ 일반전기전자 N N N N N 5120 -10 5 -0.19 178780 35 0.61 5110 5120 5090 6660 3600 5130 5108.00 0.31 0 -21 5390 5260 5170 5040 4950 5215 4995 50 1530 500 3690 10 1 10065011 515 8.97 0.68 12 0.00 571.00 7476.00 8830 20240105 -42.02 4935 20241119 3.75 8830 -42.02 20240105 4935 3.75 20241119 8830 -42.02 20240105 4935 3.75 20241119 0.91 N 290740 500 50 억 31016 N N 0 N 00 N
10 20241120 161100 57 100.00 KOSDAQ 일반전기전자 N N N N N 5130 -60 5 -1.16 29605350 5748 72.45 5190 5300 5080 6740 3640 5190 5150.56 0.33 0 -1818 5360 5275 5105 5020 4850 5317 5062 50 1550 500 3730 10 1 10065011 516 8.98 0.69 12 0.06 571.00 7476.00 8830 20240105 -41.90 4935 20241119 3.95 8830 -41.90 20240105 4935 3.95 20241119 8830 -41.90 20240105 4935 3.95 20241119 0.92 N 290740 500 50 억 32823 N N 0 N 00 N
11 20241120 151115 57 100.00 KOSDAQ 일반전기전자 N N N N N 5130 -60 5 -1.16 26753030 5192 65.44 5190 5300 5080 6740 3640 5190 5152.74 0.33 0 -1750 5360 5275 5105 5020 4850 5317 5062 50 1550 500 3730 10 1 10065011 516 8.98 0.69 12 0.05 571.00 7476.00 8830 20240105 -41.90 4935 20241119 3.95 8830 -41.90 20240105 4935 3.95 20241119 8830 -41.90 20240105 4935 3.95 20241119 0.92 N 290740 500 50 억 32823 N N 0 N 00 N
12 20241120 141117 57 100.00 KOSDAQ 일반전기전자 N N N N N 5130 -60 5 -1.16 25725870 4992 62.92 5190 5300 5080 6740 3640 5190 5153.42 0.33 0 -1641 5360 5275 5105 5020 4850 5317 5062 50 1550 500 3730 10 1 10065011 516 8.98 0.69 12 0.05 571.00 7476.00 8830 20240105 -41.90 4935 20241119 3.95 8830 -41.90 20240105 4935 3.95 20241119 8830 -41.90 20240105 4935 3.95 20241119 0.92 N 290740 500 50 억 32823 N N 0 N 00 N