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
303030/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
20241121,161106,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,975,-11,5,-1.12,58929075,60744,141.61,986,991,964,1281,691,986,970.11,31.41,0,1532,1026,1006,994,974,962,1000,968,36,295,100,690,1,1,35745668,349,-5.95,2.15,12,0.17,-164.00,454.00,2450,20240311,-60.20,870,20241115,12.07,2450,-60.20,20240311,870,12.07,20241115,2450,-60.20,20240311,870,12.07,20241115,0.81,N,303030,100,35 억,,11226046,N,N,0,N,00,N
20241121,151128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,970,-16,5,-1.62,54938051,56644,132.06,986,991,964,1281,691,986,969.88,31.41,0,3090,1026,1006,994,974,962,1000,968,36,295,100,690,1,1,35745668,347,-5.91,2.14,12,0.16,-164.00,454.00,2450,20240311,-60.41,870,20241115,11.49,2450,-60.41,20240311,870,11.49,20241115,2450,-60.41,20240311,870,11.49,20241115,0.81,N,303030,100,35 억,,11226046,N,N,0,N,00,N
20241121,141125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,965,-21,5,-2.13,52144107,53756,125.32,986,991,964,1281,691,986,970.01,31.41,0,2646,1026,1006,994,974,962,1000,968,36,295,100,690,1,1,35745668,345,-5.88,2.13,12,0.15,-164.00,454.00,2450,20240311,-60.61,870,20241115,10.92,2450,-60.61,20240311,870,10.92,20241115,2450,-60.61,20240311,870,10.92,20241115,0.81,N,303030,100,35 억,,11226046,N,N,0,N,00,N
20241121,131118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,980,-6,5,-0.61,29806079,30655,71.47,986,991,966,1281,691,986,972.31,31.41,0,1188,1026,1006,994,974,962,1000,968,36,295,100,690,1,1,35745668,350,-5.98,2.16,12,0.09,-164.00,454.00,2450,20240311,-60.00,870,20241115,12.64,2450,-60.00,20240311,870,12.64,20241115,2450,-60.00,20240311,870,12.64,20241115,0.81,N,303030,100,35 억,,11226046,N,N,0,N,00,N
20241121,121118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,974,-12,5,-1.22,23713726,24440,56.98,986,991,966,1281,691,986,970.28,31.41,0,1239,1026,1006,994,974,962,1000,968,36,295,100,690,1,1,35745668,348,-5.94,2.15,12,0.07,-164.00,454.00,2450,20240311,-60.24,870,20241115,11.95,2450,-60.24,20240311,870,11.95,20241115,2450,-60.24,20240311,870,11.95,20241115,0.81,N,303030,100,35 억,,11226046,N,N,0,N,00,N
20241121,111123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,970,-16,5,-1.62,20329998,20962,48.87,986,991,966,1281,691,986,969.85,31.41,0,-48,1026,1006,994,974,962,1000,968,36,295,100,690,1,1,35745668,347,-5.91,2.14,12,0.06,-164.00,454.00,2450,20240311,-60.41,870,20241115,11.49,2450,-60.41,20240311,870,11.49,20241115,2450,-60.41,20240311,870,11.49,20241115,0.81,N,303030,100,35 억,,11226046,N,N,0,N,00,N
20241121,101121,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,972,-14,5,-1.42,15180243,15641,36.46,986,991,966,1281,691,986,970.54,31.41,0,-34,1026,1006,994,974,962,1000,968,36,295,100,690,1,1,35745668,347,-5.93,2.14,12,0.04,-164.00,454.00,2450,20240311,-60.33,870,20241115,11.72,2450,-60.33,20240311,870,11.72,20241115,2450,-60.33,20240311,870,11.72,20241115,0.81,N,303030,100,35 억,,11226046,N,N,0,N,00,N
20241121,091123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,987,1,2,0.10,2152044,2205,5.14,986,991,970,1281,691,986,975.98,31.41,0,205,1026,1006,994,974,962,1000,968,36,295,100,690,1,1,35745668,353,-6.02,2.17,12,0.01,-164.00,454.00,2450,20240311,-59.71,870,20241115,13.45,2450,-59.71,20240311,870,13.45,20241115,2450,-59.71,20240311,870,13.45,20241115,0.81,N,303030,100,35 억,,11226046,N,N,0,N,00,N
20241120,161113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,986,-19,5,-1.89,42433955,42893,43.50,1005,1014,982,1306,704,1005,989.41,31.43,0,-9649,1076,1040,996,960,916,1058,978,36,301,100,700,1,1,35745668,352,-6.01,2.17,12,0.12,-164.00,454.00,2450,20240311,-59.76,870,20241115,13.33,2450,-59.76,20240311,870,13.33,20241115,2450,-59.76,20240311,870,13.33,20241115,0.81,N,303030,100,35 억,,11235680,N,N,0,N,00,N
20241120,151128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,986,-19,5,-1.89,38064999,38462,39.01,1005,1014,982,1306,704,1005,989.68,31.43,0,-9224,1076,1040,996,960,916,1058,978,36,301,100,700,1,1,35745668,352,-6.01,2.17,12,0.11,-164.00,454.00,2450,20240311,-59.76,870,20241115,13.33,2450,-59.76,20240311,870,13.33,20241115,2450,-59.76,20240311,870,13.33,20241115,0.81,N,303030,100,35 억,,11235680,N,N,0,N,00,N
20241120,141129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,987,-18,5,-1.79,34600837,34949,35.45,1005,1014,982,1306,704,1005,990.04,31.43,0,-8875,1076,1040,996,960,916,1058,978,36,301,100,700,1,1,35745668,353,-6.02,2.17,12,0.10,-164.00,454.00,2450,20240311,-59.71,870,20241115,13.45,2450,-59.71,20240311,870,13.45,20241115,2450,-59.71,20240311,870,13.45,20241115,0.81,N,303030,100,35 억,,11235680,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 161106 57 100.00 KOSDAQ 일반전기전자 N N N N N 975 -11 5 -1.12 58929075 60744 141.61 986 991 964 1281 691 986 970.11 31.41 0 1532 1026 1006 994 974 962 1000 968 36 295 100 690 1 1 35745668 349 -5.95 2.15 12 0.17 -164.00 454.00 2450 20240311 -60.20 870 20241115 12.07 2450 -60.20 20240311 870 12.07 20241115 2450 -60.20 20240311 870 12.07 20241115 0.81 N 303030 100 35 억 11226046 N N 0 N 00 N
3 20241121 151128 57 100.00 KOSDAQ 일반전기전자 N N N N N 970 -16 5 -1.62 54938051 56644 132.06 986 991 964 1281 691 986 969.88 31.41 0 3090 1026 1006 994 974 962 1000 968 36 295 100 690 1 1 35745668 347 -5.91 2.14 12 0.16 -164.00 454.00 2450 20240311 -60.41 870 20241115 11.49 2450 -60.41 20240311 870 11.49 20241115 2450 -60.41 20240311 870 11.49 20241115 0.81 N 303030 100 35 억 11226046 N N 0 N 00 N
4 20241121 141125 57 100.00 KOSDAQ 일반전기전자 N N N N N 965 -21 5 -2.13 52144107 53756 125.32 986 991 964 1281 691 986 970.01 31.41 0 2646 1026 1006 994 974 962 1000 968 36 295 100 690 1 1 35745668 345 -5.88 2.13 12 0.15 -164.00 454.00 2450 20240311 -60.61 870 20241115 10.92 2450 -60.61 20240311 870 10.92 20241115 2450 -60.61 20240311 870 10.92 20241115 0.81 N 303030 100 35 억 11226046 N N 0 N 00 N
5 20241121 131118 57 100.00 KOSDAQ 일반전기전자 N N N N N 980 -6 5 -0.61 29806079 30655 71.47 986 991 966 1281 691 986 972.31 31.41 0 1188 1026 1006 994 974 962 1000 968 36 295 100 690 1 1 35745668 350 -5.98 2.16 12 0.09 -164.00 454.00 2450 20240311 -60.00 870 20241115 12.64 2450 -60.00 20240311 870 12.64 20241115 2450 -60.00 20240311 870 12.64 20241115 0.81 N 303030 100 35 억 11226046 N N 0 N 00 N
6 20241121 121118 57 100.00 KOSDAQ 일반전기전자 N N N N N 974 -12 5 -1.22 23713726 24440 56.98 986 991 966 1281 691 986 970.28 31.41 0 1239 1026 1006 994 974 962 1000 968 36 295 100 690 1 1 35745668 348 -5.94 2.15 12 0.07 -164.00 454.00 2450 20240311 -60.24 870 20241115 11.95 2450 -60.24 20240311 870 11.95 20241115 2450 -60.24 20240311 870 11.95 20241115 0.81 N 303030 100 35 억 11226046 N N 0 N 00 N
7 20241121 111123 57 100.00 KOSDAQ 일반전기전자 N N N N N 970 -16 5 -1.62 20329998 20962 48.87 986 991 966 1281 691 986 969.85 31.41 0 -48 1026 1006 994 974 962 1000 968 36 295 100 690 1 1 35745668 347 -5.91 2.14 12 0.06 -164.00 454.00 2450 20240311 -60.41 870 20241115 11.49 2450 -60.41 20240311 870 11.49 20241115 2450 -60.41 20240311 870 11.49 20241115 0.81 N 303030 100 35 억 11226046 N N 0 N 00 N
8 20241121 101121 57 100.00 KOSDAQ 일반전기전자 N N N N N 972 -14 5 -1.42 15180243 15641 36.46 986 991 966 1281 691 986 970.54 31.41 0 -34 1026 1006 994 974 962 1000 968 36 295 100 690 1 1 35745668 347 -5.93 2.14 12 0.04 -164.00 454.00 2450 20240311 -60.33 870 20241115 11.72 2450 -60.33 20240311 870 11.72 20241115 2450 -60.33 20240311 870 11.72 20241115 0.81 N 303030 100 35 억 11226046 N N 0 N 00 N
9 20241121 091123 57 100.00 KOSDAQ 일반전기전자 N N N N N 987 1 2 0.10 2152044 2205 5.14 986 991 970 1281 691 986 975.98 31.41 0 205 1026 1006 994 974 962 1000 968 36 295 100 690 1 1 35745668 353 -6.02 2.17 12 0.01 -164.00 454.00 2450 20240311 -59.71 870 20241115 13.45 2450 -59.71 20240311 870 13.45 20241115 2450 -59.71 20240311 870 13.45 20241115 0.81 N 303030 100 35 억 11226046 N N 0 N 00 N
10 20241120 161113 57 100.00 KOSDAQ 일반전기전자 N N N N N 986 -19 5 -1.89 42433955 42893 43.50 1005 1014 982 1306 704 1005 989.41 31.43 0 -9649 1076 1040 996 960 916 1058 978 36 301 100 700 1 1 35745668 352 -6.01 2.17 12 0.12 -164.00 454.00 2450 20240311 -59.76 870 20241115 13.33 2450 -59.76 20240311 870 13.33 20241115 2450 -59.76 20240311 870 13.33 20241115 0.81 N 303030 100 35 억 11235680 N N 0 N 00 N
11 20241120 151128 57 100.00 KOSDAQ 일반전기전자 N N N N N 986 -19 5 -1.89 38064999 38462 39.01 1005 1014 982 1306 704 1005 989.68 31.43 0 -9224 1076 1040 996 960 916 1058 978 36 301 100 700 1 1 35745668 352 -6.01 2.17 12 0.11 -164.00 454.00 2450 20240311 -59.76 870 20241115 13.33 2450 -59.76 20240311 870 13.33 20241115 2450 -59.76 20240311 870 13.33 20241115 0.81 N 303030 100 35 억 11235680 N N 0 N 00 N
12 20241120 141129 57 100.00 KOSDAQ 일반전기전자 N N N N N 987 -18 5 -1.79 34600837 34949 35.45 1005 1014 982 1306 704 1005 990.04 31.43 0 -8875 1076 1040 996 960 916 1058 978 36 301 100 700 1 1 35745668 353 -6.02 2.17 12 0.10 -164.00 454.00 2450 20240311 -59.71 870 20241115 13.45 2450 -59.71 20240311 870 13.45 20241115 2450 -59.71 20240311 870 13.45 20241115 0.81 N 303030 100 35 억 11235680 N N 0 N 00 N