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
082920/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
20241121,160645,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20800,300,2,1.46,2082138750,100200,34.41,20300,21300,20250,26650,14350,20500,20779.72,28.62,0,20322,22833,21666,20833,19666,18833,21250,19250,114,6150,500,15170,50,1,22872213,4757,13.04,1.97,12,0.44,1595.00,10564.00,23800,20240604,-12.61,14960,20231127,39.04,23800,-12.61,20240604,15900,30.82,20240122,23800,-12.61,20240604,14960,39.04,20231127,2.01,N,082920,500,114 억,,6545063,N,N,5,N,00,N
20241121,150659,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20750,250,2,1.22,1976820600,95129,32.67,20300,21300,20250,26650,14350,20500,20780.42,28.62,0,18552,22833,21666,20833,19666,18833,21250,19250,114,6150,500,15170,50,1,22872213,4746,13.01,1.96,12,0.42,1595.00,10564.00,23800,20240604,-12.82,14960,20231127,38.70,23800,-12.82,20240604,15900,30.50,20240122,23800,-12.82,20240604,14960,38.70,20231127,2.01,N,082920,500,114 억,,6545063,N,N,61,N,00,N
20241121,140700,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20800,300,2,1.46,1680140650,80888,27.78,20300,21300,20250,26650,14350,20500,20771.20,28.62,0,18862,22833,21666,20833,19666,18833,21250,19250,114,6150,500,15170,50,1,22872213,4757,13.04,1.97,12,0.35,1595.00,10564.00,23800,20240604,-12.61,14960,20231127,39.04,23800,-12.61,20240604,15900,30.82,20240122,23800,-12.61,20240604,14960,39.04,20231127,2.01,N,082920,500,114 억,,6545063,N,N,61,N,00,N
20241121,130651,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20850,350,2,1.71,1511907700,72779,24.99,20300,21300,20250,26650,14350,20500,20773.96,28.62,0,14613,22833,21666,20833,19666,18833,21250,19250,114,6150,500,15170,50,1,22872213,4769,13.07,1.97,12,0.32,1595.00,10564.00,23800,20240604,-12.39,14960,20231127,39.37,23800,-12.39,20240604,15900,31.13,20240122,23800,-12.39,20240604,14960,39.37,20231127,2.01,N,082920,500,114 억,,6545063,N,N,61,N,00,N
20241121,120651,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20850,350,2,1.71,1234435900,59476,20.43,20300,21300,20250,26650,14350,20500,20755.20,28.62,0,14938,22833,21666,20833,19666,18833,21250,19250,114,6150,500,15170,50,1,22872213,4769,13.07,1.97,12,0.26,1595.00,10564.00,23800,20240604,-12.39,14960,20231127,39.37,23800,-12.39,20240604,15900,31.13,20240122,23800,-12.39,20240604,14960,39.37,20231127,2.01,N,082920,500,114 억,,6545063,N,N,61,N,00,N
20241121,110653,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21000,500,2,2.44,1010979600,48768,16.75,20300,21300,20250,26650,14350,20500,20730.39,28.62,0,14330,22833,21666,20833,19666,18833,21250,19250,114,6150,500,15170,50,1,22872213,4803,13.17,1.99,12,0.21,1595.00,10564.00,23800,20240604,-11.76,14960,20231127,40.37,23800,-11.76,20240604,15900,32.08,20240122,23800,-11.76,20240604,14960,40.37,20231127,2.01,N,082920,500,114 억,,6545063,N,N,61,N,00,N
20241121,100656,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20450,-50,5,-0.24,409768250,19962,6.86,20300,20750,20250,26650,14350,20500,20527.42,28.62,0,3000,22833,21666,20833,19666,18833,21250,19250,114,6150,500,15170,50,1,22872213,4677,12.82,1.94,12,0.09,1595.00,10564.00,23800,20240604,-14.08,14960,20231127,36.70,23800,-14.08,20240604,15900,28.62,20240122,23800,-14.08,20240604,14960,36.70,20231127,2.01,N,082920,500,114 억,,6545063,N,N,61,N,00,N
20241121,090655,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20600,100,2,0.49,70609550,3445,1.18,20300,20650,20250,26650,14350,20500,20496.24,28.62,0,1406,22833,21666,20833,19666,18833,21250,19250,114,6150,500,15170,50,1,22872213,4712,12.92,1.95,12,0.02,1595.00,10564.00,23800,20240604,-13.45,14960,20231127,37.70,23800,-13.45,20240604,15900,29.56,20240122,23800,-13.45,20240604,14960,37.70,20231127,2.01,N,082920,500,114 억,,6545063,N,N,61,N,00,N
20241120,160648,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20500,-850,5,-3.98,5983096350,287467,159.34,21950,22000,20000,27750,14950,21350,20813.19,28.56,0,2654,22050,21700,21100,20750,20150,21875,20925,114,6400,500,15790,50,1,22872213,4689,12.85,1.94,12,1.26,1595.00,10564.00,23800,20240604,-13.87,14960,20231127,37.03,23800,-13.87,20240604,15900,28.93,20240122,23800,-13.87,20240604,14960,37.03,20231127,2.05,N,082920,500,114 억,,6531884,N,N,61,N,00,N
20241120,150658,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20350,-1000,5,-4.68,5731379400,275129,152.50,21950,22000,20000,27750,14950,21350,20831.61,28.56,0,2281,22050,21700,21100,20750,20150,21875,20925,114,6400,500,15790,50,1,22872213,4654,12.76,1.93,12,1.20,1595.00,10564.00,23800,20240604,-14.50,14960,20231127,36.03,23800,-14.50,20240604,15900,27.99,20240122,23800,-14.50,20240604,14960,36.03,20231127,2.05,N,082920,500,114 억,,6531884,N,N,67,N,00,N
20241120,140659,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20150,-1200,5,-5.62,4858502600,231945,128.57,21950,22000,20150,27750,14950,21350,20946.79,28.56,0,-12241,22050,21700,21100,20750,20150,21875,20925,114,6400,500,15790,50,1,22872213,4609,12.63,1.91,12,1.01,1595.00,10564.00,23800,20240604,-15.34,14960,20231127,34.69,23800,-15.34,20240604,15900,26.73,20240122,23800,-15.34,20240604,14960,34.69,20231127,2.05,N,082920,500,114 억,,6531884,N,N,67,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 160645 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 20800 300 2 1.46 2082138750 100200 34.41 20300 21300 20250 26650 14350 20500 20779.72 28.62 0 20322 22833 21666 20833 19666 18833 21250 19250 114 6150 500 15170 50 1 22872213 4757 13.04 1.97 12 0.44 1595.00 10564.00 23800 20240604 -12.61 14960 20231127 39.04 23800 -12.61 20240604 15900 30.82 20240122 23800 -12.61 20240604 14960 39.04 20231127 2.01 N 082920 500 114 억 6545063 N N 5 N 00 N
3 20241121 150659 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 20750 250 2 1.22 1976820600 95129 32.67 20300 21300 20250 26650 14350 20500 20780.42 28.62 0 18552 22833 21666 20833 19666 18833 21250 19250 114 6150 500 15170 50 1 22872213 4746 13.01 1.96 12 0.42 1595.00 10564.00 23800 20240604 -12.82 14960 20231127 38.70 23800 -12.82 20240604 15900 30.50 20240122 23800 -12.82 20240604 14960 38.70 20231127 2.01 N 082920 500 114 억 6545063 N N 61 N 00 N
4 20241121 140700 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 20800 300 2 1.46 1680140650 80888 27.78 20300 21300 20250 26650 14350 20500 20771.20 28.62 0 18862 22833 21666 20833 19666 18833 21250 19250 114 6150 500 15170 50 1 22872213 4757 13.04 1.97 12 0.35 1595.00 10564.00 23800 20240604 -12.61 14960 20231127 39.04 23800 -12.61 20240604 15900 30.82 20240122 23800 -12.61 20240604 14960 39.04 20231127 2.01 N 082920 500 114 억 6545063 N N 61 N 00 N
5 20241121 130651 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 20850 350 2 1.71 1511907700 72779 24.99 20300 21300 20250 26650 14350 20500 20773.96 28.62 0 14613 22833 21666 20833 19666 18833 21250 19250 114 6150 500 15170 50 1 22872213 4769 13.07 1.97 12 0.32 1595.00 10564.00 23800 20240604 -12.39 14960 20231127 39.37 23800 -12.39 20240604 15900 31.13 20240122 23800 -12.39 20240604 14960 39.37 20231127 2.01 N 082920 500 114 억 6545063 N N 61 N 00 N
6 20241121 120651 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 20850 350 2 1.71 1234435900 59476 20.43 20300 21300 20250 26650 14350 20500 20755.20 28.62 0 14938 22833 21666 20833 19666 18833 21250 19250 114 6150 500 15170 50 1 22872213 4769 13.07 1.97 12 0.26 1595.00 10564.00 23800 20240604 -12.39 14960 20231127 39.37 23800 -12.39 20240604 15900 31.13 20240122 23800 -12.39 20240604 14960 39.37 20231127 2.01 N 082920 500 114 억 6545063 N N 61 N 00 N
7 20241121 110653 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 21000 500 2 2.44 1010979600 48768 16.75 20300 21300 20250 26650 14350 20500 20730.39 28.62 0 14330 22833 21666 20833 19666 18833 21250 19250 114 6150 500 15170 50 1 22872213 4803 13.17 1.99 12 0.21 1595.00 10564.00 23800 20240604 -11.76 14960 20231127 40.37 23800 -11.76 20240604 15900 32.08 20240122 23800 -11.76 20240604 14960 40.37 20231127 2.01 N 082920 500 114 억 6545063 N N 61 N 00 N
8 20241121 100656 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 20450 -50 5 -0.24 409768250 19962 6.86 20300 20750 20250 26650 14350 20500 20527.42 28.62 0 3000 22833 21666 20833 19666 18833 21250 19250 114 6150 500 15170 50 1 22872213 4677 12.82 1.94 12 0.09 1595.00 10564.00 23800 20240604 -14.08 14960 20231127 36.70 23800 -14.08 20240604 15900 28.62 20240122 23800 -14.08 20240604 14960 36.70 20231127 2.01 N 082920 500 114 억 6545063 N N 61 N 00 N
9 20241121 090655 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 20600 100 2 0.49 70609550 3445 1.18 20300 20650 20250 26650 14350 20500 20496.24 28.62 0 1406 22833 21666 20833 19666 18833 21250 19250 114 6150 500 15170 50 1 22872213 4712 12.92 1.95 12 0.02 1595.00 10564.00 23800 20240604 -13.45 14960 20231127 37.70 23800 -13.45 20240604 15900 29.56 20240122 23800 -13.45 20240604 14960 37.70 20231127 2.01 N 082920 500 114 억 6545063 N N 61 N 00 N
10 20241120 160648 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 20500 -850 5 -3.98 5983096350 287467 159.34 21950 22000 20000 27750 14950 21350 20813.19 28.56 0 2654 22050 21700 21100 20750 20150 21875 20925 114 6400 500 15790 50 1 22872213 4689 12.85 1.94 12 1.26 1595.00 10564.00 23800 20240604 -13.87 14960 20231127 37.03 23800 -13.87 20240604 15900 28.93 20240122 23800 -13.87 20240604 14960 37.03 20231127 2.05 N 082920 500 114 억 6531884 N N 61 N 00 N
11 20241120 150658 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 20350 -1000 5 -4.68 5731379400 275129 152.50 21950 22000 20000 27750 14950 21350 20831.61 28.56 0 2281 22050 21700 21100 20750 20150 21875 20925 114 6400 500 15790 50 1 22872213 4654 12.76 1.93 12 1.20 1595.00 10564.00 23800 20240604 -14.50 14960 20231127 36.03 23800 -14.50 20240604 15900 27.99 20240122 23800 -14.50 20240604 14960 36.03 20231127 2.05 N 082920 500 114 억 6531884 N N 67 N 00 N
12 20241120 140659 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 20150 -1200 5 -5.62 4858502600 231945 128.57 21950 22000 20150 27750 14950 21350 20946.79 28.56 0 -12241 22050 21700 21100 20750 20150 21875 20925 114 6400 500 15790 50 1 22872213 4609 12.63 1.91 12 1.01 1595.00 10564.00 23800 20240604 -15.34 14960 20231127 34.69 23800 -15.34 20240604 15900 26.73 20240122 23800 -15.34 20240604 14960 34.69 20231127 2.05 N 082920 500 114 억 6531884 N N 67 N 00 N