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
080580/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
20241121,160641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4635,-140,5,-2.93,715587740,151836,250.84,4700,4815,4630,6200,3345,4775,4712.91,0.78,0,14589,4921,4847,4801,4727,4681,4825,4705,88,1425,500,3050,5,1,17679298,819,75.98,1.92,12,0.86,61.00,2418.00,14910,20240123,-68.91,3660,20231114,26.64,14910,-68.91,20240123,4630,0.11,20241121,14910,-68.91,20240123,3760,23.27,20231207,1.24,N,080580,500,88 억,,138715,N,N,0,N,00,N
20241121,150655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4660,-115,5,-2.41,643091980,136278,225.14,4700,4815,4645,6200,3345,4775,4718.97,0.78,0,13023,4921,4847,4801,4727,4681,4825,4705,88,1425,500,3050,5,1,17679298,824,76.39,1.93,12,0.77,61.00,2418.00,14910,20240123,-68.75,3660,20231114,27.32,14910,-68.75,20240123,4645,0.32,20241121,14910,-68.75,20240123,3760,23.94,20231207,1.24,N,080580,500,88 억,,138715,N,N,0,N,00,N
20241121,140656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4670,-105,5,-2.20,504607790,106626,176.15,4700,4815,4670,6200,3345,4775,4732.50,0.78,0,15008,4921,4847,4801,4727,4681,4825,4705,88,1425,500,3050,5,1,17679298,826,76.56,1.93,12,0.60,61.00,2418.00,14910,20240123,-68.68,3660,20231114,27.60,14910,-68.68,20240123,4670,0.00,20241121,14910,-68.68,20240123,3760,24.20,20231207,1.24,N,080580,500,88 억,,138715,N,N,0,N,00,N
20241121,130647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4750,-25,5,-0.52,322734705,68255,112.76,4700,4815,4695,6200,3345,4775,4728.37,0.78,0,9064,4921,4847,4801,4727,4681,4825,4705,88,1425,500,3050,5,1,17679298,840,77.87,1.96,12,0.39,61.00,2418.00,14910,20240123,-68.14,3660,20231114,29.78,14910,-68.14,20240123,4695,1.17,20241121,14910,-68.14,20240123,3760,26.33,20231207,1.24,N,080580,500,88 억,,138715,N,N,0,N,00,N
20241121,120648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4710,-65,5,-1.36,228483545,48241,79.70,4700,4815,4700,6200,3345,4775,4736.29,0.78,0,-1050,4921,4847,4801,4727,4681,4825,4705,88,1425,500,3050,5,1,17679298,833,77.21,1.95,12,0.27,61.00,2418.00,14910,20240123,-68.41,3660,20231114,28.69,14910,-68.41,20240123,4700,0.21,20241121,14910,-68.41,20240123,3760,25.27,20231207,1.24,N,080580,500,88 억,,138715,N,N,0,N,00,N
20241121,110649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4720,-55,5,-1.15,154245095,32503,53.70,4700,4815,4700,6200,3345,4775,4745.56,0.78,0,-2916,4921,4847,4801,4727,4681,4825,4705,88,1425,500,3050,5,1,17679298,834,77.38,1.95,12,0.18,61.00,2418.00,14910,20240123,-68.34,3660,20231114,28.96,14910,-68.34,20240123,4700,0.43,20241121,14910,-68.34,20240123,3760,25.53,20231207,1.24,N,080580,500,88 억,,138715,N,N,0,N,00,N
20241121,100653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4780,5,2,0.10,87115070,18293,30.22,4700,4815,4700,6200,3345,4775,4762.21,0.78,0,-1588,4921,4847,4801,4727,4681,4825,4705,88,1425,500,3050,5,1,17679298,845,78.36,1.98,12,0.10,61.00,2418.00,14910,20240123,-67.94,3660,20231114,30.60,14910,-67.94,20240123,4700,1.70,20241121,14910,-67.94,20240123,3760,27.13,20231207,1.24,N,080580,500,88 억,,138715,N,N,0,N,00,N
20241121,090651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4775,0,3,0.00,26292490,5534,9.14,4700,4815,4700,6200,3345,4775,4751.08,0.78,0,48,4921,4847,4801,4727,4681,4825,4705,88,1425,500,3050,5,1,17679298,844,78.28,1.97,12,0.03,61.00,2418.00,14910,20240123,-67.97,3660,20231114,30.46,14910,-67.97,20240123,4700,1.60,20241121,14910,-67.97,20240123,3760,26.99,20231207,1.24,N,080580,500,88 억,,138715,N,N,0,N,00,N
20241120,160645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4775,-40,5,-0.83,287052085,59831,60.20,4815,4875,4755,6250,3375,4815,4797.73,0.77,0,2770,5045,4930,4865,4750,4685,4897,4717,88,1435,500,3080,5,1,17679298,844,78.28,1.97,12,0.34,61.00,2418.00,14910,20240123,-67.97,3660,20231114,30.46,14910,-67.97,20240123,4755,0.42,20241120,14910,-67.97,20240123,3760,26.99,20231207,1.24,N,080580,500,88 억,,136395,N,N,0,N,00,N
20241120,150654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4775,-40,5,-0.83,270294750,56313,56.66,4815,4875,4760,6250,3375,4815,4799.86,0.77,0,2443,5045,4930,4865,4750,4685,4897,4717,88,1435,500,3080,5,1,17679298,844,78.28,1.97,12,0.32,61.00,2418.00,14910,20240123,-67.97,3660,20231114,30.46,14910,-67.97,20240123,4760,0.32,20241120,14910,-67.97,20240123,3760,26.99,20231207,1.24,N,080580,500,88 억,,136395,N,N,0,N,00,N
20241120,140655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4815,0,3,0.00,250214205,52111,52.44,4815,4875,4770,6250,3375,4815,4801.56,0.77,0,2567,5045,4930,4865,4750,4685,4897,4717,88,1435,500,3080,5,1,17679298,851,78.93,1.99,12,0.29,61.00,2418.00,14910,20240123,-67.71,3660,20231114,31.56,14910,-67.71,20240123,4770,0.94,20241120,14910,-67.71,20240123,3760,28.06,20231207,1.24,N,080580,500,88 억,,136395,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 160641 57 100.00 KOSDAQ 일반전기전자 N N N N N 4635 -140 5 -2.93 715587740 151836 250.84 4700 4815 4630 6200 3345 4775 4712.91 0.78 0 14589 4921 4847 4801 4727 4681 4825 4705 88 1425 500 3050 5 1 17679298 819 75.98 1.92 12 0.86 61.00 2418.00 14910 20240123 -68.91 3660 20231114 26.64 14910 -68.91 20240123 4630 0.11 20241121 14910 -68.91 20240123 3760 23.27 20231207 1.24 N 080580 500 88 억 138715 N N 0 N 00 N
3 20241121 150655 57 100.00 KOSDAQ 일반전기전자 N N N N N 4660 -115 5 -2.41 643091980 136278 225.14 4700 4815 4645 6200 3345 4775 4718.97 0.78 0 13023 4921 4847 4801 4727 4681 4825 4705 88 1425 500 3050 5 1 17679298 824 76.39 1.93 12 0.77 61.00 2418.00 14910 20240123 -68.75 3660 20231114 27.32 14910 -68.75 20240123 4645 0.32 20241121 14910 -68.75 20240123 3760 23.94 20231207 1.24 N 080580 500 88 억 138715 N N 0 N 00 N
4 20241121 140656 57 100.00 KOSDAQ 일반전기전자 N N N N N 4670 -105 5 -2.20 504607790 106626 176.15 4700 4815 4670 6200 3345 4775 4732.50 0.78 0 15008 4921 4847 4801 4727 4681 4825 4705 88 1425 500 3050 5 1 17679298 826 76.56 1.93 12 0.60 61.00 2418.00 14910 20240123 -68.68 3660 20231114 27.60 14910 -68.68 20240123 4670 0.00 20241121 14910 -68.68 20240123 3760 24.20 20231207 1.24 N 080580 500 88 억 138715 N N 0 N 00 N
5 20241121 130647 57 100.00 KOSDAQ 일반전기전자 N N N N N 4750 -25 5 -0.52 322734705 68255 112.76 4700 4815 4695 6200 3345 4775 4728.37 0.78 0 9064 4921 4847 4801 4727 4681 4825 4705 88 1425 500 3050 5 1 17679298 840 77.87 1.96 12 0.39 61.00 2418.00 14910 20240123 -68.14 3660 20231114 29.78 14910 -68.14 20240123 4695 1.17 20241121 14910 -68.14 20240123 3760 26.33 20231207 1.24 N 080580 500 88 억 138715 N N 0 N 00 N
6 20241121 120648 57 100.00 KOSDAQ 일반전기전자 N N N N N 4710 -65 5 -1.36 228483545 48241 79.70 4700 4815 4700 6200 3345 4775 4736.29 0.78 0 -1050 4921 4847 4801 4727 4681 4825 4705 88 1425 500 3050 5 1 17679298 833 77.21 1.95 12 0.27 61.00 2418.00 14910 20240123 -68.41 3660 20231114 28.69 14910 -68.41 20240123 4700 0.21 20241121 14910 -68.41 20240123 3760 25.27 20231207 1.24 N 080580 500 88 억 138715 N N 0 N 00 N
7 20241121 110649 57 100.00 KOSDAQ 일반전기전자 N N N N N 4720 -55 5 -1.15 154245095 32503 53.70 4700 4815 4700 6200 3345 4775 4745.56 0.78 0 -2916 4921 4847 4801 4727 4681 4825 4705 88 1425 500 3050 5 1 17679298 834 77.38 1.95 12 0.18 61.00 2418.00 14910 20240123 -68.34 3660 20231114 28.96 14910 -68.34 20240123 4700 0.43 20241121 14910 -68.34 20240123 3760 25.53 20231207 1.24 N 080580 500 88 억 138715 N N 0 N 00 N
8 20241121 100653 57 100.00 KOSDAQ 일반전기전자 N N N N N 4780 5 2 0.10 87115070 18293 30.22 4700 4815 4700 6200 3345 4775 4762.21 0.78 0 -1588 4921 4847 4801 4727 4681 4825 4705 88 1425 500 3050 5 1 17679298 845 78.36 1.98 12 0.10 61.00 2418.00 14910 20240123 -67.94 3660 20231114 30.60 14910 -67.94 20240123 4700 1.70 20241121 14910 -67.94 20240123 3760 27.13 20231207 1.24 N 080580 500 88 억 138715 N N 0 N 00 N
9 20241121 090651 57 100.00 KOSDAQ 일반전기전자 N N N N N 4775 0 3 0.00 26292490 5534 9.14 4700 4815 4700 6200 3345 4775 4751.08 0.78 0 48 4921 4847 4801 4727 4681 4825 4705 88 1425 500 3050 5 1 17679298 844 78.28 1.97 12 0.03 61.00 2418.00 14910 20240123 -67.97 3660 20231114 30.46 14910 -67.97 20240123 4700 1.60 20241121 14910 -67.97 20240123 3760 26.99 20231207 1.24 N 080580 500 88 억 138715 N N 0 N 00 N
10 20241120 160645 57 100.00 KOSDAQ 일반전기전자 N N N N N 4775 -40 5 -0.83 287052085 59831 60.20 4815 4875 4755 6250 3375 4815 4797.73 0.77 0 2770 5045 4930 4865 4750 4685 4897 4717 88 1435 500 3080 5 1 17679298 844 78.28 1.97 12 0.34 61.00 2418.00 14910 20240123 -67.97 3660 20231114 30.46 14910 -67.97 20240123 4755 0.42 20241120 14910 -67.97 20240123 3760 26.99 20231207 1.24 N 080580 500 88 억 136395 N N 0 N 00 N
11 20241120 150654 57 100.00 KOSDAQ 일반전기전자 N N N N N 4775 -40 5 -0.83 270294750 56313 56.66 4815 4875 4760 6250 3375 4815 4799.86 0.77 0 2443 5045 4930 4865 4750 4685 4897 4717 88 1435 500 3080 5 1 17679298 844 78.28 1.97 12 0.32 61.00 2418.00 14910 20240123 -67.97 3660 20231114 30.46 14910 -67.97 20240123 4760 0.32 20241120 14910 -67.97 20240123 3760 26.99 20231207 1.24 N 080580 500 88 억 136395 N N 0 N 00 N
12 20241120 140655 57 100.00 KOSDAQ 일반전기전자 N N N N N 4815 0 3 0.00 250214205 52111 52.44 4815 4875 4770 6250 3375 4815 4801.56 0.77 0 2567 5045 4930 4865 4750 4685 4897 4717 88 1435 500 3080 5 1 17679298 851 78.93 1.99 12 0.29 61.00 2418.00 14910 20240123 -67.71 3660 20231114 31.56 14910 -67.71 20240123 4770 0.94 20241120 14910 -67.71 20240123 3760 28.06 20231207 1.24 N 080580 500 88 억 136395 N N 0 N 00 N