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
417790/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
20241121,161229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9540,-140,5,-1.45,628916190,66213,207.73,9680,9730,9360,12580,6780,9680,9498.17,0.69,0,3991,10006,9842,9706,9542,9406,9925,9625,11,2900,100,7160,10,1,10999650,1049,8.77,1.14,12,0.60,1088.00,8378.00,12830,20240125,-25.64,7730,20240805,23.42,12830,-25.64,20240125,7730,23.42,20240805,12830,-25.64,20240125,7730,23.42,20240805,1.71,N,417790,100,10 억,,75421,N,N,0,N,00,N
20241121,151252,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9550,-130,5,-1.34,610292230,64260,201.61,9680,9730,9360,12580,6780,9680,9497.02,0.69,0,4590,10006,9842,9706,9542,9406,9925,9625,11,2900,100,7160,10,1,10999650,1050,8.78,1.14,12,0.58,1088.00,8378.00,12830,20240125,-25.57,7730,20240805,23.54,12830,-25.57,20240125,7730,23.54,20240805,12830,-25.57,20240125,7730,23.54,20240805,1.71,N,417790,100,10 억,,75421,N,N,0,N,00,N
20241121,141251,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9540,-140,5,-1.45,581799930,61269,192.22,9680,9730,9360,12580,6780,9680,9495.60,0.69,0,5034,10006,9842,9706,9542,9406,9925,9625,11,2900,100,7160,10,1,10999650,1049,8.77,1.14,12,0.56,1088.00,8378.00,12830,20240125,-25.64,7730,20240805,23.42,12830,-25.64,20240125,7730,23.42,20240805,12830,-25.64,20240125,7730,23.42,20240805,1.71,N,417790,100,10 억,,75421,N,N,0,N,00,N
20241121,131241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9590,-90,5,-0.93,550318410,57957,181.83,9680,9730,9360,12580,6780,9680,9495.05,0.69,0,3224,10006,9842,9706,9542,9406,9925,9625,11,2900,100,7160,10,1,10999650,1055,8.81,1.14,12,0.53,1088.00,8378.00,12830,20240125,-25.25,7730,20240805,24.06,12830,-25.25,20240125,7730,24.06,20240805,12830,-25.25,20240125,7730,24.06,20240805,1.71,N,417790,100,10 억,,75421,N,N,0,N,00,N
20241121,121243,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9580,-100,5,-1.03,514006280,54164,169.93,9680,9730,9360,12580,6780,9680,9489.55,0.69,0,5721,10006,9842,9706,9542,9406,9925,9625,11,2900,100,7160,10,1,10999650,1054,8.81,1.14,12,0.49,1088.00,8378.00,12830,20240125,-25.33,7730,20240805,23.93,12830,-25.33,20240125,7730,23.93,20240805,12830,-25.33,20240125,7730,23.93,20240805,1.71,N,417790,100,10 억,,75421,N,N,0,N,00,N
20241121,111247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9560,-120,5,-1.24,433591860,45736,143.49,9680,9730,9360,12580,6780,9680,9479.99,0.69,0,10840,10006,9842,9706,9542,9406,9925,9625,11,2900,100,7160,10,1,10999650,1052,8.79,1.14,12,0.42,1088.00,8378.00,12830,20240125,-25.49,7730,20240805,23.67,12830,-25.49,20240125,7730,23.67,20240805,12830,-25.49,20240125,7730,23.67,20240805,1.71,N,417790,100,10 억,,75421,N,N,0,N,00,N
20241121,101247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9480,-200,5,-2.07,212784550,22306,69.98,9680,9730,9470,12580,6780,9680,9538.87,0.69,0,3063,10006,9842,9706,9542,9406,9925,9625,11,2900,100,7160,10,1,10999650,1043,8.71,1.13,12,0.20,1088.00,8378.00,12830,20240125,-26.11,7730,20240805,22.64,12830,-26.11,20240125,7730,22.64,20240805,12830,-26.11,20240125,7730,22.64,20240805,1.71,N,417790,100,10 억,,75421,N,N,0,N,00,N
20241121,091247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9690,10,2,0.10,16621470,1719,5.39,9680,9690,9650,12580,6780,9680,9668.78,0.69,0,-1145,10006,9842,9706,9542,9406,9925,9625,11,2900,100,7160,10,1,10999650,1066,8.91,1.16,12,0.02,1088.00,8378.00,12830,20240125,-24.47,7730,20240805,25.36,12830,-24.47,20240125,7730,25.36,20240805,12830,-24.47,20240125,7730,25.36,20240805,1.71,N,417790,100,10 억,,75421,N,N,0,N,00,N
20241120,161234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9680,20,2,0.21,306955870,31874,77.64,9620,9870,9570,12550,6770,9660,9630.28,0.69,0,-445,9873,9766,9683,9576,9493,9725,9535,11,2890,100,7140,10,1,10999650,1065,8.90,1.16,12,0.29,1088.00,8378.00,12830,20240125,-24.55,7730,20240805,25.23,12830,-24.55,20240125,7730,25.23,20240805,12830,-24.55,20240125,7730,25.23,20240805,1.67,N,417790,100,10 억,,75865,N,N,0,N,00,N
20241120,151252,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9600,-60,5,-0.62,298051290,30951,75.39,9620,9870,9570,12550,6770,9660,9629.78,0.69,0,-119,9873,9766,9683,9576,9493,9725,9535,11,2890,100,7140,10,1,10999650,1056,8.82,1.15,12,0.28,1088.00,8378.00,12830,20240125,-25.18,7730,20240805,24.19,12830,-25.18,20240125,7730,24.19,20240805,12830,-25.18,20240125,7730,24.19,20240805,1.67,N,417790,100,10 억,,75865,N,N,0,N,00,N
20241120,141254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9600,-60,5,-0.62,263897230,27389,66.72,9620,9870,9580,12550,6770,9660,9635.15,0.69,0,-478,9873,9766,9683,9576,9493,9725,9535,11,2890,100,7140,10,1,10999650,1056,8.82,1.15,12,0.25,1088.00,8378.00,12830,20240125,-25.18,7730,20240805,24.19,12830,-25.18,20240125,7730,24.19,20240805,12830,-25.18,20240125,7730,24.19,20240805,1.67,N,417790,100,10 억,,75865,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 161229 57 100.00 KOSDAQ 일반전기전자 N N N N N 9540 -140 5 -1.45 628916190 66213 207.73 9680 9730 9360 12580 6780 9680 9498.17 0.69 0 3991 10006 9842 9706 9542 9406 9925 9625 11 2900 100 7160 10 1 10999650 1049 8.77 1.14 12 0.60 1088.00 8378.00 12830 20240125 -25.64 7730 20240805 23.42 12830 -25.64 20240125 7730 23.42 20240805 12830 -25.64 20240125 7730 23.42 20240805 1.71 N 417790 100 10 억 75421 N N 0 N 00 N
3 20241121 151252 57 100.00 KOSDAQ 일반전기전자 N N N N N 9550 -130 5 -1.34 610292230 64260 201.61 9680 9730 9360 12580 6780 9680 9497.02 0.69 0 4590 10006 9842 9706 9542 9406 9925 9625 11 2900 100 7160 10 1 10999650 1050 8.78 1.14 12 0.58 1088.00 8378.00 12830 20240125 -25.57 7730 20240805 23.54 12830 -25.57 20240125 7730 23.54 20240805 12830 -25.57 20240125 7730 23.54 20240805 1.71 N 417790 100 10 억 75421 N N 0 N 00 N
4 20241121 141251 57 100.00 KOSDAQ 일반전기전자 N N N N N 9540 -140 5 -1.45 581799930 61269 192.22 9680 9730 9360 12580 6780 9680 9495.60 0.69 0 5034 10006 9842 9706 9542 9406 9925 9625 11 2900 100 7160 10 1 10999650 1049 8.77 1.14 12 0.56 1088.00 8378.00 12830 20240125 -25.64 7730 20240805 23.42 12830 -25.64 20240125 7730 23.42 20240805 12830 -25.64 20240125 7730 23.42 20240805 1.71 N 417790 100 10 억 75421 N N 0 N 00 N
5 20241121 131241 57 100.00 KOSDAQ 일반전기전자 N N N N N 9590 -90 5 -0.93 550318410 57957 181.83 9680 9730 9360 12580 6780 9680 9495.05 0.69 0 3224 10006 9842 9706 9542 9406 9925 9625 11 2900 100 7160 10 1 10999650 1055 8.81 1.14 12 0.53 1088.00 8378.00 12830 20240125 -25.25 7730 20240805 24.06 12830 -25.25 20240125 7730 24.06 20240805 12830 -25.25 20240125 7730 24.06 20240805 1.71 N 417790 100 10 억 75421 N N 0 N 00 N
6 20241121 121243 57 100.00 KOSDAQ 일반전기전자 N N N N N 9580 -100 5 -1.03 514006280 54164 169.93 9680 9730 9360 12580 6780 9680 9489.55 0.69 0 5721 10006 9842 9706 9542 9406 9925 9625 11 2900 100 7160 10 1 10999650 1054 8.81 1.14 12 0.49 1088.00 8378.00 12830 20240125 -25.33 7730 20240805 23.93 12830 -25.33 20240125 7730 23.93 20240805 12830 -25.33 20240125 7730 23.93 20240805 1.71 N 417790 100 10 억 75421 N N 0 N 00 N
7 20241121 111247 57 100.00 KOSDAQ 일반전기전자 N N N N N 9560 -120 5 -1.24 433591860 45736 143.49 9680 9730 9360 12580 6780 9680 9479.99 0.69 0 10840 10006 9842 9706 9542 9406 9925 9625 11 2900 100 7160 10 1 10999650 1052 8.79 1.14 12 0.42 1088.00 8378.00 12830 20240125 -25.49 7730 20240805 23.67 12830 -25.49 20240125 7730 23.67 20240805 12830 -25.49 20240125 7730 23.67 20240805 1.71 N 417790 100 10 억 75421 N N 0 N 00 N
8 20241121 101247 57 100.00 KOSDAQ 일반전기전자 N N N N N 9480 -200 5 -2.07 212784550 22306 69.98 9680 9730 9470 12580 6780 9680 9538.87 0.69 0 3063 10006 9842 9706 9542 9406 9925 9625 11 2900 100 7160 10 1 10999650 1043 8.71 1.13 12 0.20 1088.00 8378.00 12830 20240125 -26.11 7730 20240805 22.64 12830 -26.11 20240125 7730 22.64 20240805 12830 -26.11 20240125 7730 22.64 20240805 1.71 N 417790 100 10 억 75421 N N 0 N 00 N
9 20241121 091247 57 100.00 KOSDAQ 일반전기전자 N N N N N 9690 10 2 0.10 16621470 1719 5.39 9680 9690 9650 12580 6780 9680 9668.78 0.69 0 -1145 10006 9842 9706 9542 9406 9925 9625 11 2900 100 7160 10 1 10999650 1066 8.91 1.16 12 0.02 1088.00 8378.00 12830 20240125 -24.47 7730 20240805 25.36 12830 -24.47 20240125 7730 25.36 20240805 12830 -24.47 20240125 7730 25.36 20240805 1.71 N 417790 100 10 억 75421 N N 0 N 00 N
10 20241120 161234 57 100.00 KOSDAQ 일반전기전자 N N N N N 9680 20 2 0.21 306955870 31874 77.64 9620 9870 9570 12550 6770 9660 9630.28 0.69 0 -445 9873 9766 9683 9576 9493 9725 9535 11 2890 100 7140 10 1 10999650 1065 8.90 1.16 12 0.29 1088.00 8378.00 12830 20240125 -24.55 7730 20240805 25.23 12830 -24.55 20240125 7730 25.23 20240805 12830 -24.55 20240125 7730 25.23 20240805 1.67 N 417790 100 10 억 75865 N N 0 N 00 N
11 20241120 151252 57 100.00 KOSDAQ 일반전기전자 N N N N N 9600 -60 5 -0.62 298051290 30951 75.39 9620 9870 9570 12550 6770 9660 9629.78 0.69 0 -119 9873 9766 9683 9576 9493 9725 9535 11 2890 100 7140 10 1 10999650 1056 8.82 1.15 12 0.28 1088.00 8378.00 12830 20240125 -25.18 7730 20240805 24.19 12830 -25.18 20240125 7730 24.19 20240805 12830 -25.18 20240125 7730 24.19 20240805 1.67 N 417790 100 10 억 75865 N N 0 N 00 N
12 20241120 141254 57 100.00 KOSDAQ 일반전기전자 N N N N N 9600 -60 5 -0.62 263897230 27389 66.72 9620 9870 9580 12550 6770 9660 9635.15 0.69 0 -478 9873 9766 9683 9576 9493 9725 9535 11 2890 100 7140 10 1 10999650 1056 8.82 1.15 12 0.25 1088.00 8378.00 12830 20240125 -25.18 7730 20240805 24.19 12830 -25.18 20240125 7730 24.19 20240805 12830 -25.18 20240125 7730 24.19 20240805 1.67 N 417790 100 10 억 75865 N N 0 N 00 N