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
101160/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
20241121,160735,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16990,40,2,0.24,910587610,53645,110.54,16890,17130,16760,22000,11870,16950,16974.29,3.96,0,-1203,17396,17172,16956,16732,16516,17065,16625,83,5050,500,12540,10,1,16510993,2805,5.21,1.17,12,0.32,3261.00,14506.00,27700,20240109,-38.66,16490,20241118,3.03,27700,-38.66,20240109,16490,3.03,20241118,27700,-38.66,20240109,16490,3.03,20241118,2.43,N,101160,500,82 억,,653636,N,N,8,N,00,N
20241121,150751,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17020,70,2,0.41,870565250,51291,105.69,16890,17130,16760,22000,11870,16950,16973.06,3.96,0,-826,17396,17172,16956,16732,16516,17065,16625,83,5050,500,12540,10,1,16510993,2810,5.22,1.17,12,0.31,3261.00,14506.00,27700,20240109,-38.56,16490,20241118,3.21,27700,-38.56,20240109,16490,3.21,20241118,27700,-38.56,20240109,16490,3.21,20241118,2.43,N,101160,500,82 억,,653636,N,N,8,N,00,N
20241121,140752,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17040,90,2,0.53,610091790,36006,74.20,16890,17100,16760,22000,11870,16950,16944.17,3.96,0,4178,17396,17172,16956,16732,16516,17065,16625,83,5050,500,12540,10,1,16510993,2813,5.23,1.17,12,0.22,3261.00,14506.00,27700,20240109,-38.48,16490,20241118,3.34,27700,-38.48,20240109,16490,3.34,20241118,27700,-38.48,20240109,16490,3.34,20241118,2.43,N,101160,500,82 억,,653636,N,N,8,N,00,N
20241121,130743,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16970,20,2,0.12,420528610,24872,51.25,16890,17020,16760,22000,11870,16950,16907.71,3.96,0,4922,17396,17172,16956,16732,16516,17065,16625,83,5050,500,12540,10,1,16510993,2802,5.20,1.17,12,0.15,3261.00,14506.00,27700,20240109,-38.74,16490,20241118,2.91,27700,-38.74,20240109,16490,2.91,20241118,27700,-38.74,20240109,16490,2.91,20241118,2.43,N,101160,500,82 억,,653636,N,N,8,N,00,N
20241121,120743,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16880,-70,5,-0.41,320096260,18934,39.02,16890,17020,16760,22000,11870,16950,16905.90,3.96,0,2092,17396,17172,16956,16732,16516,17065,16625,83,5050,500,12540,10,1,16510993,2787,5.18,1.16,12,0.11,3261.00,14506.00,27700,20240109,-39.06,16490,20241118,2.37,27700,-39.06,20240109,16490,2.37,20241118,27700,-39.06,20240109,16490,2.37,20241118,2.43,N,101160,500,82 억,,653636,N,N,8,N,00,N
20241121,110745,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16890,-60,5,-0.35,261261900,15452,31.84,16890,17020,16760,22000,11870,16950,16907.97,3.96,0,2168,17396,17172,16956,16732,16516,17065,16625,83,5050,500,12540,10,1,16510993,2789,5.18,1.16,12,0.09,3261.00,14506.00,27700,20240109,-39.03,16490,20241118,2.43,27700,-39.03,20240109,16490,2.43,20241118,27700,-39.03,20240109,16490,2.43,20241118,2.43,N,101160,500,82 억,,653636,N,N,8,N,00,N
20241121,100746,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16940,-10,5,-0.06,193936130,11468,23.63,16890,17020,16760,22000,11870,16950,16911.07,3.96,0,2125,17396,17172,16956,16732,16516,17065,16625,83,5050,500,12540,10,1,16510993,2797,5.19,1.17,12,0.07,3261.00,14506.00,27700,20240109,-38.84,16490,20241118,2.73,27700,-38.84,20240109,16490,2.73,20241118,27700,-38.84,20240109,16490,2.73,20241118,2.43,N,101160,500,82 억,,653636,N,N,8,N,00,N
20241121,090746,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16880,-70,5,-0.41,5123840,304,0.63,16890,16890,16760,22000,11870,16950,16854.74,3.96,0,-39,17396,17172,16956,16732,16516,17065,16625,83,5050,500,12540,10,1,16510993,2787,5.18,1.16,12,0.00,3261.00,14506.00,27700,20240109,-39.06,16490,20241118,2.37,27700,-39.06,20240109,16490,2.37,20241118,27700,-39.06,20240109,16490,2.37,20241118,2.43,N,101160,500,82 억,,653636,N,N,8,N,00,N
20241120,160740,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16950,-20,5,-0.12,815876050,48412,66.76,17050,17180,16740,22050,11880,16970,16852.70,3.98,0,-4320,17330,17150,16880,16700,16430,17240,16790,83,5080,500,12550,10,1,16510993,2799,5.20,1.17,12,0.29,3261.00,14506.00,27700,20240109,-38.81,16490,20241118,2.79,27700,-38.81,20240109,16490,2.79,20241118,27700,-38.81,20240109,16490,2.79,20241118,2.42,N,101160,500,82 억,,656475,N,N,8,N,00,N
20241120,150750,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16810,-160,5,-0.94,741130720,43975,60.64,17050,17180,16750,22050,11880,16970,16853.46,3.98,0,-4291,17330,17150,16880,16700,16430,17240,16790,83,5080,500,12550,10,1,16510993,2775,5.15,1.16,12,0.27,3261.00,14506.00,27700,20240109,-39.31,16490,20241118,1.94,27700,-39.31,20240109,16490,1.94,20241118,27700,-39.31,20240109,16490,1.94,20241118,2.42,N,101160,500,82 억,,656475,N,N,10,N,00,N
20241120,140751,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16790,-180,5,-1.06,662717240,39315,54.21,17050,17180,16750,22050,11880,16970,16856.60,3.98,0,-2078,17330,17150,16880,16700,16430,17240,16790,83,5080,500,12550,10,1,16510993,2772,5.15,1.16,12,0.24,3261.00,14506.00,27700,20240109,-39.39,16490,20241118,1.82,27700,-39.39,20240109,16490,1.82,20241118,27700,-39.39,20240109,16490,1.82,20241118,2.42,N,101160,500,82 억,,656475,N,N,10,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 160735 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 16990 40 2 0.24 910587610 53645 110.54 16890 17130 16760 22000 11870 16950 16974.29 3.96 0 -1203 17396 17172 16956 16732 16516 17065 16625 83 5050 500 12540 10 1 16510993 2805 5.21 1.17 12 0.32 3261.00 14506.00 27700 20240109 -38.66 16490 20241118 3.03 27700 -38.66 20240109 16490 3.03 20241118 27700 -38.66 20240109 16490 3.03 20241118 2.43 N 101160 500 82 억 653636 N N 8 N 00 N
3 20241121 150751 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17020 70 2 0.41 870565250 51291 105.69 16890 17130 16760 22000 11870 16950 16973.06 3.96 0 -826 17396 17172 16956 16732 16516 17065 16625 83 5050 500 12540 10 1 16510993 2810 5.22 1.17 12 0.31 3261.00 14506.00 27700 20240109 -38.56 16490 20241118 3.21 27700 -38.56 20240109 16490 3.21 20241118 27700 -38.56 20240109 16490 3.21 20241118 2.43 N 101160 500 82 억 653636 N N 8 N 00 N
4 20241121 140752 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17040 90 2 0.53 610091790 36006 74.20 16890 17100 16760 22000 11870 16950 16944.17 3.96 0 4178 17396 17172 16956 16732 16516 17065 16625 83 5050 500 12540 10 1 16510993 2813 5.23 1.17 12 0.22 3261.00 14506.00 27700 20240109 -38.48 16490 20241118 3.34 27700 -38.48 20240109 16490 3.34 20241118 27700 -38.48 20240109 16490 3.34 20241118 2.43 N 101160 500 82 억 653636 N N 8 N 00 N
5 20241121 130743 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 16970 20 2 0.12 420528610 24872 51.25 16890 17020 16760 22000 11870 16950 16907.71 3.96 0 4922 17396 17172 16956 16732 16516 17065 16625 83 5050 500 12540 10 1 16510993 2802 5.20 1.17 12 0.15 3261.00 14506.00 27700 20240109 -38.74 16490 20241118 2.91 27700 -38.74 20240109 16490 2.91 20241118 27700 -38.74 20240109 16490 2.91 20241118 2.43 N 101160 500 82 억 653636 N N 8 N 00 N
6 20241121 120743 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 16880 -70 5 -0.41 320096260 18934 39.02 16890 17020 16760 22000 11870 16950 16905.90 3.96 0 2092 17396 17172 16956 16732 16516 17065 16625 83 5050 500 12540 10 1 16510993 2787 5.18 1.16 12 0.11 3261.00 14506.00 27700 20240109 -39.06 16490 20241118 2.37 27700 -39.06 20240109 16490 2.37 20241118 27700 -39.06 20240109 16490 2.37 20241118 2.43 N 101160 500 82 억 653636 N N 8 N 00 N
7 20241121 110745 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 16890 -60 5 -0.35 261261900 15452 31.84 16890 17020 16760 22000 11870 16950 16907.97 3.96 0 2168 17396 17172 16956 16732 16516 17065 16625 83 5050 500 12540 10 1 16510993 2789 5.18 1.16 12 0.09 3261.00 14506.00 27700 20240109 -39.03 16490 20241118 2.43 27700 -39.03 20240109 16490 2.43 20241118 27700 -39.03 20240109 16490 2.43 20241118 2.43 N 101160 500 82 억 653636 N N 8 N 00 N
8 20241121 100746 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 16940 -10 5 -0.06 193936130 11468 23.63 16890 17020 16760 22000 11870 16950 16911.07 3.96 0 2125 17396 17172 16956 16732 16516 17065 16625 83 5050 500 12540 10 1 16510993 2797 5.19 1.17 12 0.07 3261.00 14506.00 27700 20240109 -38.84 16490 20241118 2.73 27700 -38.84 20240109 16490 2.73 20241118 27700 -38.84 20240109 16490 2.73 20241118 2.43 N 101160 500 82 억 653636 N N 8 N 00 N
9 20241121 090746 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 16880 -70 5 -0.41 5123840 304 0.63 16890 16890 16760 22000 11870 16950 16854.74 3.96 0 -39 17396 17172 16956 16732 16516 17065 16625 83 5050 500 12540 10 1 16510993 2787 5.18 1.16 12 0.00 3261.00 14506.00 27700 20240109 -39.06 16490 20241118 2.37 27700 -39.06 20240109 16490 2.37 20241118 27700 -39.06 20240109 16490 2.37 20241118 2.43 N 101160 500 82 억 653636 N N 8 N 00 N
10 20241120 160740 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 16950 -20 5 -0.12 815876050 48412 66.76 17050 17180 16740 22050 11880 16970 16852.70 3.98 0 -4320 17330 17150 16880 16700 16430 17240 16790 83 5080 500 12550 10 1 16510993 2799 5.20 1.17 12 0.29 3261.00 14506.00 27700 20240109 -38.81 16490 20241118 2.79 27700 -38.81 20240109 16490 2.79 20241118 27700 -38.81 20240109 16490 2.79 20241118 2.42 N 101160 500 82 억 656475 N N 8 N 00 N
11 20241120 150750 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 16810 -160 5 -0.94 741130720 43975 60.64 17050 17180 16750 22050 11880 16970 16853.46 3.98 0 -4291 17330 17150 16880 16700 16430 17240 16790 83 5080 500 12550 10 1 16510993 2775 5.15 1.16 12 0.27 3261.00 14506.00 27700 20240109 -39.31 16490 20241118 1.94 27700 -39.31 20240109 16490 1.94 20241118 27700 -39.31 20240109 16490 1.94 20241118 2.42 N 101160 500 82 억 656475 N N 10 N 00 N
12 20241120 140751 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 16790 -180 5 -1.06 662717240 39315 54.21 17050 17180 16750 22050 11880 16970 16856.60 3.98 0 -2078 17330 17150 16880 16700 16430 17240 16790 83 5080 500 12550 10 1 16510993 2772 5.15 1.16 12 0.24 3261.00 14506.00 27700 20240109 -39.39 16490 20241118 1.82 27700 -39.39 20240109 16490 1.82 20241118 27700 -39.39 20240109 16490 1.82 20241118 2.42 N 101160 500 82 억 656475 N N 10 N 00 N