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
361670/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
20241121,161155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,0,3,0.00,50495140,9974,80.08,5240,5250,5010,6510,3510,5010,5062.68,0.38,0,-419,5230,5120,5060,4950,4890,5090,4920,28,1500,500,3100,10,1,5667658,284,-10.29,1.22,12,0.18,-487.00,4118.00,12970,20240610,-61.37,4000,20240424,25.25,12970,-61.37,20240610,4000,25.25,20240424,12970,-61.37,20240610,4000,25.25,20240424,0.00,N,361670,500,28 억,,21430,N,N,0,N,00,N
20241121,151217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5060,50,2,1.00,48763570,9629,77.31,5240,5250,5020,6510,3510,5010,5064.24,0.38,0,-255,5230,5120,5060,4950,4890,5090,4920,28,1500,500,3100,10,1,5667658,287,-10.39,1.23,12,0.17,-487.00,4118.00,12970,20240610,-60.99,4000,20240424,26.50,12970,-60.99,20240610,4000,26.50,20240424,12970,-60.99,20240610,4000,26.50,20240424,0.00,N,361670,500,28 억,,21430,N,N,0,N,00,N
20241121,141216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,30,2,0.60,36318370,7158,57.47,5240,5250,5020,6510,3510,5010,5073.82,0.38,0,-384,5230,5120,5060,4950,4890,5090,4920,28,1500,500,3100,10,1,5667658,286,-10.35,1.22,12,0.13,-487.00,4118.00,12970,20240610,-61.14,4000,20240424,26.00,12970,-61.14,20240610,4000,26.00,20240424,12970,-61.14,20240610,4000,26.00,20240424,0.00,N,361670,500,28 억,,21430,N,N,0,N,00,N
20241121,131208,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5060,50,2,1.00,36080770,7111,57.09,5240,5250,5020,6510,3510,5010,5073.94,0.38,0,-371,5230,5120,5060,4950,4890,5090,4920,28,1500,500,3100,10,1,5667658,287,-10.39,1.23,12,0.13,-487.00,4118.00,12970,20240610,-60.99,4000,20240424,26.50,12970,-60.99,20240610,4000,26.50,20240424,12970,-60.99,20240610,4000,26.50,20240424,0.00,N,361670,500,28 억,,21430,N,N,0,N,00,N
20241121,121209,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5060,50,2,1.00,35974470,7090,56.92,5240,5250,5020,6510,3510,5010,5073.97,0.38,0,-369,5230,5120,5060,4950,4890,5090,4920,28,1500,500,3100,10,1,5667658,287,-10.39,1.23,12,0.13,-487.00,4118.00,12970,20240610,-60.99,4000,20240424,26.50,12970,-60.99,20240610,4000,26.50,20240424,12970,-60.99,20240610,4000,26.50,20240424,0.00,N,361670,500,28 억,,21430,N,N,0,N,00,N
20241121,111214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5100,90,2,1.80,33807850,6661,53.48,5240,5250,5020,6510,3510,5010,5075.49,0.38,0,-210,5230,5120,5060,4950,4890,5090,4920,28,1500,500,3100,10,1,5667658,289,-10.47,1.24,12,0.12,-487.00,4118.00,12970,20240610,-60.68,4000,20240424,27.50,12970,-60.68,20240610,4000,27.50,20240424,12970,-60.68,20240610,4000,27.50,20240424,0.00,N,361670,500,28 억,,21430,N,N,0,N,00,N
20241121,101212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5050,40,2,0.80,26539580,5221,41.92,5240,5250,5050,6510,3510,5010,5083.24,0.38,0,-281,5230,5120,5060,4950,4890,5090,4920,28,1500,500,3100,10,1,5667658,286,-10.37,1.23,12,0.09,-487.00,4118.00,12970,20240610,-61.06,4000,20240424,26.25,12970,-61.06,20240610,4000,26.25,20240424,12970,-61.06,20240610,4000,26.25,20240424,0.00,N,361670,500,28 억,,21430,N,N,0,N,00,N
20241121,091214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5080,70,2,1.40,8197640,1595,12.81,5240,5250,5050,6510,3510,5010,5139.59,0.38,0,-703,5230,5120,5060,4950,4890,5090,4920,28,1500,500,3100,10,1,5667658,288,-10.43,1.23,12,0.03,-487.00,4118.00,12970,20240610,-60.83,4000,20240424,27.00,12970,-60.83,20240610,4000,27.00,20240424,12970,-60.83,20240610,4000,27.00,20240424,0.00,N,361670,500,28 억,,21430,N,N,0,N,00,N
20241120,161201,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,-140,5,-2.72,62205160,12311,125.71,5150,5170,5000,6690,3610,5150,5053.09,0.37,0,393,5716,5432,5276,4992,4836,5355,4915,28,1540,500,3190,10,1,5667658,284,-10.29,1.22,12,0.22,-487.00,4118.00,12970,20240610,-61.37,4000,20240424,25.25,12970,-61.37,20240610,4000,25.25,20240424,12970,-61.37,20240610,4000,25.25,20240424,0.00,N,361670,500,28 억,,21019,N,N,0,N,00,N
20241120,151217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5110,-40,5,-0.78,52020310,10312,105.30,5150,5170,5000,6690,3610,5150,5044.64,0.37,0,1137,5716,5432,5276,4992,4836,5355,4915,28,1540,500,3190,10,1,5667658,290,-10.49,1.24,12,0.18,-487.00,4118.00,12970,20240610,-60.60,4000,20240424,27.75,12970,-60.60,20240610,4000,27.75,20240424,12970,-60.60,20240610,4000,27.75,20240424,0.00,N,361670,500,28 억,,21019,N,N,0,N,00,N
20241120,141220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,-140,5,-2.72,45787910,9084,92.76,5150,5170,5000,6690,3610,5150,5040.50,0.37,0,1076,5716,5432,5276,4992,4836,5355,4915,28,1540,500,3190,10,1,5667658,284,-10.29,1.22,12,0.16,-487.00,4118.00,12970,20240610,-61.37,4000,20240424,25.25,12970,-61.37,20240610,4000,25.25,20240424,12970,-61.37,20240610,4000,25.25,20240424,0.00,N,361670,500,28 억,,21019,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 161155 57 100.00 KOSDAQ 일반전기전자 N N N N N 5010 0 3 0.00 50495140 9974 80.08 5240 5250 5010 6510 3510 5010 5062.68 0.38 0 -419 5230 5120 5060 4950 4890 5090 4920 28 1500 500 3100 10 1 5667658 284 -10.29 1.22 12 0.18 -487.00 4118.00 12970 20240610 -61.37 4000 20240424 25.25 12970 -61.37 20240610 4000 25.25 20240424 12970 -61.37 20240610 4000 25.25 20240424 0.00 N 361670 500 28 억 21430 N N 0 N 00 N
3 20241121 151217 57 100.00 KOSDAQ 일반전기전자 N N N N N 5060 50 2 1.00 48763570 9629 77.31 5240 5250 5020 6510 3510 5010 5064.24 0.38 0 -255 5230 5120 5060 4950 4890 5090 4920 28 1500 500 3100 10 1 5667658 287 -10.39 1.23 12 0.17 -487.00 4118.00 12970 20240610 -60.99 4000 20240424 26.50 12970 -60.99 20240610 4000 26.50 20240424 12970 -60.99 20240610 4000 26.50 20240424 0.00 N 361670 500 28 억 21430 N N 0 N 00 N
4 20241121 141216 57 100.00 KOSDAQ 일반전기전자 N N N N N 5040 30 2 0.60 36318370 7158 57.47 5240 5250 5020 6510 3510 5010 5073.82 0.38 0 -384 5230 5120 5060 4950 4890 5090 4920 28 1500 500 3100 10 1 5667658 286 -10.35 1.22 12 0.13 -487.00 4118.00 12970 20240610 -61.14 4000 20240424 26.00 12970 -61.14 20240610 4000 26.00 20240424 12970 -61.14 20240610 4000 26.00 20240424 0.00 N 361670 500 28 억 21430 N N 0 N 00 N
5 20241121 131208 57 100.00 KOSDAQ 일반전기전자 N N N N N 5060 50 2 1.00 36080770 7111 57.09 5240 5250 5020 6510 3510 5010 5073.94 0.38 0 -371 5230 5120 5060 4950 4890 5090 4920 28 1500 500 3100 10 1 5667658 287 -10.39 1.23 12 0.13 -487.00 4118.00 12970 20240610 -60.99 4000 20240424 26.50 12970 -60.99 20240610 4000 26.50 20240424 12970 -60.99 20240610 4000 26.50 20240424 0.00 N 361670 500 28 억 21430 N N 0 N 00 N
6 20241121 121209 57 100.00 KOSDAQ 일반전기전자 N N N N N 5060 50 2 1.00 35974470 7090 56.92 5240 5250 5020 6510 3510 5010 5073.97 0.38 0 -369 5230 5120 5060 4950 4890 5090 4920 28 1500 500 3100 10 1 5667658 287 -10.39 1.23 12 0.13 -487.00 4118.00 12970 20240610 -60.99 4000 20240424 26.50 12970 -60.99 20240610 4000 26.50 20240424 12970 -60.99 20240610 4000 26.50 20240424 0.00 N 361670 500 28 억 21430 N N 0 N 00 N
7 20241121 111214 57 100.00 KOSDAQ 일반전기전자 N N N N N 5100 90 2 1.80 33807850 6661 53.48 5240 5250 5020 6510 3510 5010 5075.49 0.38 0 -210 5230 5120 5060 4950 4890 5090 4920 28 1500 500 3100 10 1 5667658 289 -10.47 1.24 12 0.12 -487.00 4118.00 12970 20240610 -60.68 4000 20240424 27.50 12970 -60.68 20240610 4000 27.50 20240424 12970 -60.68 20240610 4000 27.50 20240424 0.00 N 361670 500 28 억 21430 N N 0 N 00 N
8 20241121 101212 57 100.00 KOSDAQ 일반전기전자 N N N N N 5050 40 2 0.80 26539580 5221 41.92 5240 5250 5050 6510 3510 5010 5083.24 0.38 0 -281 5230 5120 5060 4950 4890 5090 4920 28 1500 500 3100 10 1 5667658 286 -10.37 1.23 12 0.09 -487.00 4118.00 12970 20240610 -61.06 4000 20240424 26.25 12970 -61.06 20240610 4000 26.25 20240424 12970 -61.06 20240610 4000 26.25 20240424 0.00 N 361670 500 28 억 21430 N N 0 N 00 N
9 20241121 091214 57 100.00 KOSDAQ 일반전기전자 N N N N N 5080 70 2 1.40 8197640 1595 12.81 5240 5250 5050 6510 3510 5010 5139.59 0.38 0 -703 5230 5120 5060 4950 4890 5090 4920 28 1500 500 3100 10 1 5667658 288 -10.43 1.23 12 0.03 -487.00 4118.00 12970 20240610 -60.83 4000 20240424 27.00 12970 -60.83 20240610 4000 27.00 20240424 12970 -60.83 20240610 4000 27.00 20240424 0.00 N 361670 500 28 억 21430 N N 0 N 00 N
10 20241120 161201 57 100.00 KOSDAQ 일반전기전자 N N N N N 5010 -140 5 -2.72 62205160 12311 125.71 5150 5170 5000 6690 3610 5150 5053.09 0.37 0 393 5716 5432 5276 4992 4836 5355 4915 28 1540 500 3190 10 1 5667658 284 -10.29 1.22 12 0.22 -487.00 4118.00 12970 20240610 -61.37 4000 20240424 25.25 12970 -61.37 20240610 4000 25.25 20240424 12970 -61.37 20240610 4000 25.25 20240424 0.00 N 361670 500 28 억 21019 N N 0 N 00 N
11 20241120 151217 57 100.00 KOSDAQ 일반전기전자 N N N N N 5110 -40 5 -0.78 52020310 10312 105.30 5150 5170 5000 6690 3610 5150 5044.64 0.37 0 1137 5716 5432 5276 4992 4836 5355 4915 28 1540 500 3190 10 1 5667658 290 -10.49 1.24 12 0.18 -487.00 4118.00 12970 20240610 -60.60 4000 20240424 27.75 12970 -60.60 20240610 4000 27.75 20240424 12970 -60.60 20240610 4000 27.75 20240424 0.00 N 361670 500 28 억 21019 N N 0 N 00 N
12 20241120 141220 57 100.00 KOSDAQ 일반전기전자 N N N N N 5010 -140 5 -2.72 45787910 9084 92.76 5150 5170 5000 6690 3610 5150 5040.50 0.37 0 1076 5716 5432 5276 4992 4836 5355 4915 28 1540 500 3190 10 1 5667658 284 -10.29 1.22 12 0.16 -487.00 4118.00 12970 20240610 -61.37 4000 20240424 25.25 12970 -61.37 20240610 4000 25.25 20240424 12970 -61.37 20240610 4000 25.25 20240424 0.00 N 361670 500 28 억 21019 N N 0 N 00 N