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
093920/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
20241121,160718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,-10,5,-0.18,53911140,9472,94.20,5700,5710,5680,7410,3990,5700,5691.63,2.99,0,-1626,5773,5736,5703,5666,5633,5720,5650,93,1710,500,4210,10,1,18600000,1058,7.34,0.52,12,0.05,775.00,11013.00,6040,20231222,-5.79,5300,20240805,7.36,5970,-4.69,20240813,5300,7.36,20240805,6040,-5.79,20231222,5300,7.36,20240805,0.48,N,093920,500,93 억,,555471,N,N,0,N,00,N
20241121,150733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,-10,5,-0.18,52511460,9226,91.76,5700,5710,5680,7410,3990,5700,5691.68,2.99,0,-1625,5773,5736,5703,5666,5633,5720,5650,93,1710,500,4210,10,1,18600000,1058,7.34,0.52,12,0.05,775.00,11013.00,6040,20231222,-5.79,5300,20240805,7.36,5970,-4.69,20240813,5300,7.36,20240805,6040,-5.79,20231222,5300,7.36,20240805,0.48,N,093920,500,93 억,,555471,N,N,0,N,00,N
20241121,140733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,0,3,0.00,37430740,6578,65.42,5700,5700,5680,7410,3990,5700,5690.29,2.99,0,-126,5773,5736,5703,5666,5633,5720,5650,93,1710,500,4210,10,1,18600000,1060,7.35,0.52,12,0.04,775.00,11013.00,6040,20231222,-5.63,5300,20240805,7.55,5970,-4.52,20240813,5300,7.55,20240805,6040,-5.63,20231222,5300,7.55,20240805,0.48,N,093920,500,93 억,,555471,N,N,0,N,00,N
20241121,130725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,0,3,0.00,35253340,6196,61.62,5700,5700,5680,7410,3990,5700,5689.69,2.99,0,-126,5773,5736,5703,5666,5633,5720,5650,93,1710,500,4210,10,1,18600000,1060,7.35,0.52,12,0.03,775.00,11013.00,6040,20231222,-5.63,5300,20240805,7.55,5970,-4.52,20240813,5300,7.55,20240805,6040,-5.63,20231222,5300,7.55,20240805,0.48,N,093920,500,93 억,,555471,N,N,0,N,00,N
20241121,120726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,-20,5,-0.35,29544880,5193,51.65,5700,5700,5680,7410,3990,5700,5689.37,2.99,0,-60,5773,5736,5703,5666,5633,5720,5650,93,1710,500,4210,10,1,18600000,1056,7.33,0.52,12,0.03,775.00,11013.00,6040,20231222,-5.96,5300,20240805,7.17,5970,-4.86,20240813,5300,7.17,20240805,6040,-5.96,20231222,5300,7.17,20240805,0.48,N,093920,500,93 억,,555471,N,N,0,N,00,N
20241121,110728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,-20,5,-0.35,9669840,1700,16.91,5700,5700,5680,7410,3990,5700,5688.14,2.99,0,-25,5773,5736,5703,5666,5633,5720,5650,93,1710,500,4210,10,1,18600000,1056,7.33,0.52,12,0.01,775.00,11013.00,6040,20231222,-5.96,5300,20240805,7.17,5970,-4.86,20240813,5300,7.17,20240805,6040,-5.96,20231222,5300,7.17,20240805,0.48,N,093920,500,93 억,,555471,N,N,0,N,00,N
20241121,100729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,-20,5,-0.35,6731240,1183,11.77,5700,5700,5680,7410,3990,5700,5689.97,2.99,0,-21,5773,5736,5703,5666,5633,5720,5650,93,1710,500,4210,10,1,18600000,1056,7.33,0.52,12,0.01,775.00,11013.00,6040,20231222,-5.96,5300,20240805,7.17,5970,-4.86,20240813,5300,7.17,20240805,6040,-5.96,20231222,5300,7.17,20240805,0.48,N,093920,500,93 억,,555471,N,N,0,N,00,N
20241121,090729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,0,3,0.00,96900,17,0.17,5700,5700,5700,7410,3990,5700,5700.00,2.99,0,-2,5773,5736,5703,5666,5633,5720,5650,93,1710,500,4210,10,1,18600000,1060,7.35,0.52,12,0.00,775.00,11013.00,6040,20231222,-5.63,5300,20240805,7.55,5970,-4.52,20240813,5300,7.55,20240805,6040,-5.63,20231222,5300,7.55,20240805,0.48,N,093920,500,93 억,,555471,N,N,0,N,00,N
20241120,160722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,-10,5,-0.18,57265900,10055,77.08,5740,5740,5670,7420,4000,5710,5695.27,2.99,0,-1003,5756,5732,5696,5672,5636,5745,5685,93,1710,500,4220,10,1,18600000,1060,7.35,0.52,12,0.05,775.00,11013.00,6040,20231222,-5.63,5300,20240805,7.55,5970,-4.52,20240813,5300,7.55,20240805,6040,-5.63,20231222,5300,7.55,20240805,0.49,N,093920,500,93 억,,556761,N,N,0,N,00,N
20241120,150731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,-20,5,-0.35,56445400,9911,75.98,5740,5740,5670,7420,4000,5710,5695.23,2.99,0,-1003,5756,5732,5696,5672,5636,5745,5685,93,1710,500,4220,10,1,18600000,1058,7.34,0.52,12,0.05,775.00,11013.00,6040,20231222,-5.79,5300,20240805,7.36,5970,-4.69,20240813,5300,7.36,20240805,6040,-5.79,20231222,5300,7.36,20240805,0.49,N,093920,500,93 억,,556761,N,N,0,N,00,N
20241120,140733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,-20,5,-0.35,35854330,6287,48.19,5740,5740,5670,7420,4000,5710,5702.93,2.99,0,-1339,5756,5732,5696,5672,5636,5745,5685,93,1710,500,4220,10,1,18600000,1058,7.34,0.52,12,0.03,775.00,11013.00,6040,20231222,-5.79,5300,20240805,7.36,5970,-4.69,20240813,5300,7.36,20240805,6040,-5.79,20231222,5300,7.36,20240805,0.49,N,093920,500,93 억,,556761,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 160718 57 100.00 KOSDAQ 일반전기전자 N N N N N 5690 -10 5 -0.18 53911140 9472 94.20 5700 5710 5680 7410 3990 5700 5691.63 2.99 0 -1626 5773 5736 5703 5666 5633 5720 5650 93 1710 500 4210 10 1 18600000 1058 7.34 0.52 12 0.05 775.00 11013.00 6040 20231222 -5.79 5300 20240805 7.36 5970 -4.69 20240813 5300 7.36 20240805 6040 -5.79 20231222 5300 7.36 20240805 0.48 N 093920 500 93 억 555471 N N 0 N 00 N
3 20241121 150733 57 100.00 KOSDAQ 일반전기전자 N N N N N 5690 -10 5 -0.18 52511460 9226 91.76 5700 5710 5680 7410 3990 5700 5691.68 2.99 0 -1625 5773 5736 5703 5666 5633 5720 5650 93 1710 500 4210 10 1 18600000 1058 7.34 0.52 12 0.05 775.00 11013.00 6040 20231222 -5.79 5300 20240805 7.36 5970 -4.69 20240813 5300 7.36 20240805 6040 -5.79 20231222 5300 7.36 20240805 0.48 N 093920 500 93 억 555471 N N 0 N 00 N
4 20241121 140733 57 100.00 KOSDAQ 일반전기전자 N N N N N 5700 0 3 0.00 37430740 6578 65.42 5700 5700 5680 7410 3990 5700 5690.29 2.99 0 -126 5773 5736 5703 5666 5633 5720 5650 93 1710 500 4210 10 1 18600000 1060 7.35 0.52 12 0.04 775.00 11013.00 6040 20231222 -5.63 5300 20240805 7.55 5970 -4.52 20240813 5300 7.55 20240805 6040 -5.63 20231222 5300 7.55 20240805 0.48 N 093920 500 93 억 555471 N N 0 N 00 N
5 20241121 130725 57 100.00 KOSDAQ 일반전기전자 N N N N N 5700 0 3 0.00 35253340 6196 61.62 5700 5700 5680 7410 3990 5700 5689.69 2.99 0 -126 5773 5736 5703 5666 5633 5720 5650 93 1710 500 4210 10 1 18600000 1060 7.35 0.52 12 0.03 775.00 11013.00 6040 20231222 -5.63 5300 20240805 7.55 5970 -4.52 20240813 5300 7.55 20240805 6040 -5.63 20231222 5300 7.55 20240805 0.48 N 093920 500 93 억 555471 N N 0 N 00 N
6 20241121 120726 57 100.00 KOSDAQ 일반전기전자 N N N N N 5680 -20 5 -0.35 29544880 5193 51.65 5700 5700 5680 7410 3990 5700 5689.37 2.99 0 -60 5773 5736 5703 5666 5633 5720 5650 93 1710 500 4210 10 1 18600000 1056 7.33 0.52 12 0.03 775.00 11013.00 6040 20231222 -5.96 5300 20240805 7.17 5970 -4.86 20240813 5300 7.17 20240805 6040 -5.96 20231222 5300 7.17 20240805 0.48 N 093920 500 93 억 555471 N N 0 N 00 N
7 20241121 110728 57 100.00 KOSDAQ 일반전기전자 N N N N N 5680 -20 5 -0.35 9669840 1700 16.91 5700 5700 5680 7410 3990 5700 5688.14 2.99 0 -25 5773 5736 5703 5666 5633 5720 5650 93 1710 500 4210 10 1 18600000 1056 7.33 0.52 12 0.01 775.00 11013.00 6040 20231222 -5.96 5300 20240805 7.17 5970 -4.86 20240813 5300 7.17 20240805 6040 -5.96 20231222 5300 7.17 20240805 0.48 N 093920 500 93 억 555471 N N 0 N 00 N
8 20241121 100729 57 100.00 KOSDAQ 일반전기전자 N N N N N 5680 -20 5 -0.35 6731240 1183 11.77 5700 5700 5680 7410 3990 5700 5689.97 2.99 0 -21 5773 5736 5703 5666 5633 5720 5650 93 1710 500 4210 10 1 18600000 1056 7.33 0.52 12 0.01 775.00 11013.00 6040 20231222 -5.96 5300 20240805 7.17 5970 -4.86 20240813 5300 7.17 20240805 6040 -5.96 20231222 5300 7.17 20240805 0.48 N 093920 500 93 억 555471 N N 0 N 00 N
9 20241121 090729 57 100.00 KOSDAQ 일반전기전자 N N N N N 5700 0 3 0.00 96900 17 0.17 5700 5700 5700 7410 3990 5700 5700.00 2.99 0 -2 5773 5736 5703 5666 5633 5720 5650 93 1710 500 4210 10 1 18600000 1060 7.35 0.52 12 0.00 775.00 11013.00 6040 20231222 -5.63 5300 20240805 7.55 5970 -4.52 20240813 5300 7.55 20240805 6040 -5.63 20231222 5300 7.55 20240805 0.48 N 093920 500 93 억 555471 N N 0 N 00 N
10 20241120 160722 57 100.00 KOSDAQ 일반전기전자 N N N N N 5700 -10 5 -0.18 57265900 10055 77.08 5740 5740 5670 7420 4000 5710 5695.27 2.99 0 -1003 5756 5732 5696 5672 5636 5745 5685 93 1710 500 4220 10 1 18600000 1060 7.35 0.52 12 0.05 775.00 11013.00 6040 20231222 -5.63 5300 20240805 7.55 5970 -4.52 20240813 5300 7.55 20240805 6040 -5.63 20231222 5300 7.55 20240805 0.49 N 093920 500 93 억 556761 N N 0 N 00 N
11 20241120 150731 57 100.00 KOSDAQ 일반전기전자 N N N N N 5690 -20 5 -0.35 56445400 9911 75.98 5740 5740 5670 7420 4000 5710 5695.23 2.99 0 -1003 5756 5732 5696 5672 5636 5745 5685 93 1710 500 4220 10 1 18600000 1058 7.34 0.52 12 0.05 775.00 11013.00 6040 20231222 -5.79 5300 20240805 7.36 5970 -4.69 20240813 5300 7.36 20240805 6040 -5.79 20231222 5300 7.36 20240805 0.49 N 093920 500 93 억 556761 N N 0 N 00 N
12 20241120 140733 57 100.00 KOSDAQ 일반전기전자 N N N N N 5690 -20 5 -0.35 35854330 6287 48.19 5740 5740 5670 7420 4000 5710 5702.93 2.99 0 -1339 5756 5732 5696 5672 5636 5745 5685 93 1710 500 4220 10 1 18600000 1058 7.34 0.52 12 0.03 775.00 11013.00 6040 20231222 -5.79 5300 20240805 7.36 5970 -4.69 20240813 5300 7.36 20240805 6040 -5.79 20231222 5300 7.36 20240805 0.49 N 093920 500 93 억 556761 N N 0 N 00 N