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
347770/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
20241121,161141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1958,-2,5,-0.10,148461596,75838,342.26,1960,1970,1918,2545,1372,1960,1957.61,0.50,0,-17867,2060,2010,1985,1935,1910,1997,1922,115,585,500,1330,1,1,22857042,448,16.18,0.75,12,0.33,121.00,2619.00,5990,20240131,-67.31,1802,20241115,8.66,5990,-67.31,20240131,1802,8.66,20241115,5990,-67.31,20240131,1802,8.66,20241115,3.82,N,347770,500,115 억,,113148,N,N,0,N,00,N
20241121,151203,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1958,-2,5,-0.10,145311178,74218,334.95,1960,1970,1947,2545,1372,1960,1957.90,0.50,0,-17964,2060,2010,1985,1935,1910,1997,1922,115,585,500,1330,1,1,22857042,448,16.18,0.75,12,0.32,121.00,2619.00,5990,20240131,-67.31,1802,20241115,8.66,5990,-67.31,20240131,1802,8.66,20241115,5990,-67.31,20240131,1802,8.66,20241115,3.82,N,347770,500,115 억,,113148,N,N,0,N,00,N
20241121,141201,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1963,3,2,0.15,109201424,55703,251.39,1960,1970,1954,2545,1372,1960,1960.42,0.50,0,-1339,2060,2010,1985,1935,1910,1997,1922,115,585,500,1330,1,1,22857042,449,16.22,0.75,12,0.24,121.00,2619.00,5990,20240131,-67.23,1802,20241115,8.93,5990,-67.23,20240131,1802,8.93,20241115,5990,-67.23,20240131,1802,8.93,20241115,3.82,N,347770,500,115 억,,113148,N,N,0,N,00,N
20241121,131153,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1966,6,2,0.31,108663556,55428,250.15,1960,1970,1958,2545,1372,1960,1960.45,0.50,0,-1336,2060,2010,1985,1935,1910,1997,1922,115,585,500,1330,1,1,22857042,449,16.25,0.75,12,0.24,121.00,2619.00,5990,20240131,-67.18,1802,20241115,9.10,5990,-67.18,20240131,1802,9.10,20241115,5990,-67.18,20240131,1802,9.10,20241115,3.82,N,347770,500,115 억,,113148,N,N,0,N,00,N
20241121,121154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1967,7,2,0.36,108516106,55353,249.81,1960,1970,1958,2545,1372,1960,1960.44,0.50,0,-1283,2060,2010,1985,1935,1910,1997,1922,115,585,500,1330,1,1,22857042,450,16.26,0.75,12,0.24,121.00,2619.00,5990,20240131,-67.16,1802,20241115,9.16,5990,-67.16,20240131,1802,9.16,20241115,5990,-67.16,20240131,1802,9.16,20241115,3.82,N,347770,500,115 억,,113148,N,N,0,N,00,N
20241121,111158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1968,8,2,0.41,105161799,53642,242.09,1960,1970,1958,2545,1372,1960,1960.44,0.50,0,-14,2060,2010,1985,1935,1910,1997,1922,115,585,500,1330,1,1,22857042,450,16.26,0.75,12,0.23,121.00,2619.00,5990,20240131,-67.15,1802,20241115,9.21,5990,-67.15,20240131,1802,9.21,20241115,5990,-67.15,20240131,1802,9.21,20241115,3.82,N,347770,500,115 억,,113148,N,N,0,N,00,N
20241121,101157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1969,9,2,0.46,103775852,52937,238.91,1960,1970,1958,2545,1372,1960,1960.37,0.50,0,-235,2060,2010,1985,1935,1910,1997,1922,115,585,500,1330,1,1,22857042,450,16.27,0.75,12,0.23,121.00,2619.00,5990,20240131,-67.13,1802,20241115,9.27,5990,-67.13,20240131,1802,9.27,20241115,5990,-67.13,20240131,1802,9.27,20241115,3.82,N,347770,500,115 억,,113148,N,N,0,N,00,N
20241121,091158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1970,10,2,0.51,115691,59,0.27,1960,1970,1960,2545,1372,1960,1960.86,0.50,0,-28,2060,2010,1985,1935,1910,1997,1922,115,585,500,1330,1,1,22857042,450,16.28,0.75,12,0.00,121.00,2619.00,5990,20240131,-67.11,1802,20241115,9.32,5990,-67.11,20240131,1802,9.32,20241115,5990,-67.11,20240131,1802,9.32,20241115,3.82,N,347770,500,115 억,,113148,N,N,0,N,00,N
20241120,161147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1960,-85,5,-4.16,43847822,21978,103.60,2035,2035,1960,2655,1435,2045,1995.30,0.50,0,-829,2122,2083,2041,2002,1960,2062,1981,115,610,500,1390,1,1,22857042,448,16.20,0.75,12,0.10,121.00,2619.00,5990,20240131,-67.28,1802,20241115,8.77,5990,-67.28,20240131,1802,8.77,20241115,5990,-67.28,20240131,1802,8.77,20241115,3.81,N,347770,500,115 억,,113924,N,N,0,N,00,N
20241120,151202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2000,-45,5,-2.20,34912702,17421,82.12,2035,2035,1987,2655,1435,2045,2004.06,0.50,0,-775,2122,2083,2041,2002,1960,2062,1981,115,610,500,1390,5,1,22857042,457,16.53,0.76,12,0.08,121.00,2619.00,5990,20240131,-66.61,1802,20241115,10.99,5990,-66.61,20240131,1802,10.99,20241115,5990,-66.61,20240131,1802,10.99,20241115,3.81,N,347770,500,115 억,,113924,N,N,0,N,00,N
20241120,141205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2000,-45,5,-2.20,29669746,14791,69.72,2035,2035,1987,2655,1435,2045,2005.93,0.50,0,-775,2122,2083,2041,2002,1960,2062,1981,115,610,500,1390,5,1,22857042,457,16.53,0.76,12,0.06,121.00,2619.00,5990,20240131,-66.61,1802,20241115,10.99,5990,-66.61,20240131,1802,10.99,20241115,5990,-66.61,20240131,1802,10.99,20241115,3.81,N,347770,500,115 억,,113924,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 161141 57 100.00 KOSDAQ 일반전기전자 N N N N N 1958 -2 5 -0.10 148461596 75838 342.26 1960 1970 1918 2545 1372 1960 1957.61 0.50 0 -17867 2060 2010 1985 1935 1910 1997 1922 115 585 500 1330 1 1 22857042 448 16.18 0.75 12 0.33 121.00 2619.00 5990 20240131 -67.31 1802 20241115 8.66 5990 -67.31 20240131 1802 8.66 20241115 5990 -67.31 20240131 1802 8.66 20241115 3.82 N 347770 500 115 억 113148 N N 0 N 00 N
3 20241121 151203 57 100.00 KOSDAQ 일반전기전자 N N N N N 1958 -2 5 -0.10 145311178 74218 334.95 1960 1970 1947 2545 1372 1960 1957.90 0.50 0 -17964 2060 2010 1985 1935 1910 1997 1922 115 585 500 1330 1 1 22857042 448 16.18 0.75 12 0.32 121.00 2619.00 5990 20240131 -67.31 1802 20241115 8.66 5990 -67.31 20240131 1802 8.66 20241115 5990 -67.31 20240131 1802 8.66 20241115 3.82 N 347770 500 115 억 113148 N N 0 N 00 N
4 20241121 141201 57 100.00 KOSDAQ 일반전기전자 N N N N N 1963 3 2 0.15 109201424 55703 251.39 1960 1970 1954 2545 1372 1960 1960.42 0.50 0 -1339 2060 2010 1985 1935 1910 1997 1922 115 585 500 1330 1 1 22857042 449 16.22 0.75 12 0.24 121.00 2619.00 5990 20240131 -67.23 1802 20241115 8.93 5990 -67.23 20240131 1802 8.93 20241115 5990 -67.23 20240131 1802 8.93 20241115 3.82 N 347770 500 115 억 113148 N N 0 N 00 N
5 20241121 131153 57 100.00 KOSDAQ 일반전기전자 N N N N N 1966 6 2 0.31 108663556 55428 250.15 1960 1970 1958 2545 1372 1960 1960.45 0.50 0 -1336 2060 2010 1985 1935 1910 1997 1922 115 585 500 1330 1 1 22857042 449 16.25 0.75 12 0.24 121.00 2619.00 5990 20240131 -67.18 1802 20241115 9.10 5990 -67.18 20240131 1802 9.10 20241115 5990 -67.18 20240131 1802 9.10 20241115 3.82 N 347770 500 115 억 113148 N N 0 N 00 N
6 20241121 121154 57 100.00 KOSDAQ 일반전기전자 N N N N N 1967 7 2 0.36 108516106 55353 249.81 1960 1970 1958 2545 1372 1960 1960.44 0.50 0 -1283 2060 2010 1985 1935 1910 1997 1922 115 585 500 1330 1 1 22857042 450 16.26 0.75 12 0.24 121.00 2619.00 5990 20240131 -67.16 1802 20241115 9.16 5990 -67.16 20240131 1802 9.16 20241115 5990 -67.16 20240131 1802 9.16 20241115 3.82 N 347770 500 115 억 113148 N N 0 N 00 N
7 20241121 111158 57 100.00 KOSDAQ 일반전기전자 N N N N N 1968 8 2 0.41 105161799 53642 242.09 1960 1970 1958 2545 1372 1960 1960.44 0.50 0 -14 2060 2010 1985 1935 1910 1997 1922 115 585 500 1330 1 1 22857042 450 16.26 0.75 12 0.23 121.00 2619.00 5990 20240131 -67.15 1802 20241115 9.21 5990 -67.15 20240131 1802 9.21 20241115 5990 -67.15 20240131 1802 9.21 20241115 3.82 N 347770 500 115 억 113148 N N 0 N 00 N
8 20241121 101157 57 100.00 KOSDAQ 일반전기전자 N N N N N 1969 9 2 0.46 103775852 52937 238.91 1960 1970 1958 2545 1372 1960 1960.37 0.50 0 -235 2060 2010 1985 1935 1910 1997 1922 115 585 500 1330 1 1 22857042 450 16.27 0.75 12 0.23 121.00 2619.00 5990 20240131 -67.13 1802 20241115 9.27 5990 -67.13 20240131 1802 9.27 20241115 5990 -67.13 20240131 1802 9.27 20241115 3.82 N 347770 500 115 억 113148 N N 0 N 00 N
9 20241121 091158 57 100.00 KOSDAQ 일반전기전자 N N N N N 1970 10 2 0.51 115691 59 0.27 1960 1970 1960 2545 1372 1960 1960.86 0.50 0 -28 2060 2010 1985 1935 1910 1997 1922 115 585 500 1330 1 1 22857042 450 16.28 0.75 12 0.00 121.00 2619.00 5990 20240131 -67.11 1802 20241115 9.32 5990 -67.11 20240131 1802 9.32 20241115 5990 -67.11 20240131 1802 9.32 20241115 3.82 N 347770 500 115 억 113148 N N 0 N 00 N
10 20241120 161147 57 100.00 KOSDAQ 일반전기전자 N N N N N 1960 -85 5 -4.16 43847822 21978 103.60 2035 2035 1960 2655 1435 2045 1995.30 0.50 0 -829 2122 2083 2041 2002 1960 2062 1981 115 610 500 1390 1 1 22857042 448 16.20 0.75 12 0.10 121.00 2619.00 5990 20240131 -67.28 1802 20241115 8.77 5990 -67.28 20240131 1802 8.77 20241115 5990 -67.28 20240131 1802 8.77 20241115 3.81 N 347770 500 115 억 113924 N N 0 N 00 N
11 20241120 151202 57 100.00 KOSDAQ 일반전기전자 N N N N N 2000 -45 5 -2.20 34912702 17421 82.12 2035 2035 1987 2655 1435 2045 2004.06 0.50 0 -775 2122 2083 2041 2002 1960 2062 1981 115 610 500 1390 5 1 22857042 457 16.53 0.76 12 0.08 121.00 2619.00 5990 20240131 -66.61 1802 20241115 10.99 5990 -66.61 20240131 1802 10.99 20241115 5990 -66.61 20240131 1802 10.99 20241115 3.81 N 347770 500 115 억 113924 N N 0 N 00 N
12 20241120 141205 57 100.00 KOSDAQ 일반전기전자 N N N N N 2000 -45 5 -2.20 29669746 14791 69.72 2035 2035 1987 2655 1435 2045 2005.93 0.50 0 -775 2122 2083 2041 2002 1960 2062 1981 115 610 500 1390 5 1 22857042 457 16.53 0.76 12 0.06 121.00 2619.00 5990 20240131 -66.61 1802 20241115 10.99 5990 -66.61 20240131 1802 10.99 20241115 5990 -66.61 20240131 1802 10.99 20241115 3.81 N 347770 500 115 억 113924 N N 0 N 00 N