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
107640/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
20241121,160747,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,24900,-1450,5,-5.50,4543351200,181301,142.04,26000,26200,24300,34250,18450,26350,25059.90,3.23,0,-5748,27716,27032,26066,25382,24416,27375,25725,45,7900,500,18440,50,1,9048946,2253,-10.78,13.17,12,2.00,-2310.00,1891.00,61800,20240711,-59.71,15500,20231120,60.65,61800,-59.71,20240711,17010,46.38,20240104,61800,-59.71,20240711,16000,55.62,20231218,1.54,N,107640,500,45 억,,292580,N,N,7,N,00,N
20241121,150804,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25150,-1200,5,-4.55,4123241150,164449,128.84,26000,26200,24300,34250,18450,26350,25072.93,3.23,0,-3701,27716,27032,26066,25382,24416,27375,25725,45,7900,500,18440,50,1,9048946,2276,-10.89,13.30,12,1.82,-2310.00,1891.00,61800,20240711,-59.30,15500,20231120,62.26,61800,-59.30,20240711,17010,47.85,20240104,61800,-59.30,20240711,16000,57.19,20231218,1.54,N,107640,500,45 억,,292580,N,N,88,N,00,N
20241121,140804,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25400,-950,5,-3.61,3679045950,146912,115.10,26000,26200,24300,34250,18450,26350,25042.35,3.23,0,4284,27716,27032,26066,25382,24416,27375,25725,45,7900,500,18440,50,1,9048946,2298,-11.00,13.43,12,1.62,-2310.00,1891.00,61800,20240711,-58.90,15500,20231120,63.87,61800,-58.90,20240711,17010,49.32,20240104,61800,-58.90,20240711,16000,58.75,20231218,1.54,N,107640,500,45 억,,292580,N,N,88,N,00,N
20241121,130756,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25350,-1000,5,-3.80,3264139350,130594,102.32,26000,26200,24300,34250,18450,26350,24994.37,3.23,0,1598,27716,27032,26066,25382,24416,27375,25725,45,7900,500,18440,50,1,9048946,2294,-10.97,13.41,12,1.44,-2310.00,1891.00,61800,20240711,-58.98,15500,20231120,63.55,61800,-58.98,20240711,17010,49.03,20240104,61800,-58.98,20240711,16000,58.44,20231218,1.54,N,107640,500,45 억,,292580,N,N,88,N,00,N
20241121,120756,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25000,-1350,5,-5.12,3083116150,123400,96.68,26000,26200,24300,34250,18450,26350,24984.53,3.23,0,-1496,27716,27032,26066,25382,24416,27375,25725,45,7900,500,18440,50,1,9048946,2262,-10.82,13.22,12,1.36,-2310.00,1891.00,61800,20240711,-59.55,15500,20231120,61.29,61800,-59.55,20240711,17010,46.97,20240104,61800,-59.55,20240711,16000,56.25,20231218,1.54,N,107640,500,45 억,,292580,N,N,88,N,00,N
20241121,110759,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25150,-1200,5,-4.55,2882235050,115420,90.43,26000,26200,24300,34250,18450,26350,24971.50,3.23,0,-2052,27716,27032,26066,25382,24416,27375,25725,45,7900,500,18440,50,1,9048946,2276,-10.89,13.30,12,1.28,-2310.00,1891.00,61800,20240711,-59.30,15500,20231120,62.26,61800,-59.30,20240711,17010,47.85,20240104,61800,-59.30,20240711,16000,57.19,20231218,1.54,N,107640,500,45 억,,292580,N,N,88,N,00,N
20241121,100759,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25250,-1100,5,-4.17,1843205000,73460,57.55,26000,26200,24500,34250,18450,26350,25090.97,3.23,0,849,27716,27032,26066,25382,24416,27375,25725,45,7900,500,18440,50,1,9048946,2285,-10.93,13.35,12,0.81,-2310.00,1891.00,61800,20240711,-59.14,15500,20231120,62.90,61800,-59.14,20240711,17010,48.44,20240104,61800,-59.14,20240711,16000,57.81,20231218,1.54,N,107640,500,45 억,,292580,N,N,88,N,00,N
20241121,090800,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25600,-750,5,-2.85,110889050,4287,3.36,26000,26200,25550,34250,18450,26350,25864.31,3.23,0,-1406,27716,27032,26066,25382,24416,27375,25725,45,7900,500,18440,50,1,9048946,2317,-11.08,13.54,12,0.05,-2310.00,1891.00,61800,20240711,-58.58,15500,20231120,65.16,61800,-58.58,20240711,17010,50.50,20240104,61800,-58.58,20240711,16000,60.00,20231218,1.54,N,107640,500,45 억,,292580,N,N,88,N,00,N
20241120,160753,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26350,550,2,2.13,3319897150,127214,93.34,25800,26750,25100,33500,18100,25800,26096.76,3.05,0,24973,27566,26682,26066,25182,24566,26375,24875,45,7700,500,18060,50,1,9048946,2384,-11.41,13.93,12,1.41,-2310.00,1891.00,61800,20240711,-57.36,15500,20231120,70.00,61800,-57.36,20240711,17010,54.91,20240104,61800,-57.36,20240711,15500,70.00,20231120,1.50,N,107640,500,45 억,,275693,N,N,87,N,00,N
20241120,150803,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26600,800,2,3.10,3135513700,120234,88.22,25800,26750,25100,33500,18100,25800,26078.45,3.05,0,23117,27566,26682,26066,25182,24566,26375,24875,45,7700,500,18060,50,1,9048946,2407,-11.52,14.07,12,1.33,-2310.00,1891.00,61800,20240711,-56.96,15500,20231120,71.61,61800,-56.96,20240711,17010,56.38,20240104,61800,-56.96,20240711,15500,71.61,20231120,1.50,N,107640,500,45 억,,275693,N,N,2,N,00,N
20241120,140805,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26550,750,2,2.91,2706606050,103998,76.31,25800,26750,25100,33500,18100,25800,26025.58,3.05,0,17172,27566,26682,26066,25182,24566,26375,24875,45,7700,500,18060,50,1,9048946,2402,-11.49,14.04,12,1.15,-2310.00,1891.00,61800,20240711,-57.04,15500,20231120,71.29,61800,-57.04,20240711,17010,56.08,20240104,61800,-57.04,20240711,15500,71.29,20231120,1.50,N,107640,500,45 억,,275693,N,N,2,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 160747 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 24900 -1450 5 -5.50 4543351200 181301 142.04 26000 26200 24300 34250 18450 26350 25059.90 3.23 0 -5748 27716 27032 26066 25382 24416 27375 25725 45 7900 500 18440 50 1 9048946 2253 -10.78 13.17 12 2.00 -2310.00 1891.00 61800 20240711 -59.71 15500 20231120 60.65 61800 -59.71 20240711 17010 46.38 20240104 61800 -59.71 20240711 16000 55.62 20231218 1.54 N 107640 500 45 억 292580 N N 7 N 00 N
3 20241121 150804 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 25150 -1200 5 -4.55 4123241150 164449 128.84 26000 26200 24300 34250 18450 26350 25072.93 3.23 0 -3701 27716 27032 26066 25382 24416 27375 25725 45 7900 500 18440 50 1 9048946 2276 -10.89 13.30 12 1.82 -2310.00 1891.00 61800 20240711 -59.30 15500 20231120 62.26 61800 -59.30 20240711 17010 47.85 20240104 61800 -59.30 20240711 16000 57.19 20231218 1.54 N 107640 500 45 억 292580 N N 88 N 00 N
4 20241121 140804 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 25400 -950 5 -3.61 3679045950 146912 115.10 26000 26200 24300 34250 18450 26350 25042.35 3.23 0 4284 27716 27032 26066 25382 24416 27375 25725 45 7900 500 18440 50 1 9048946 2298 -11.00 13.43 12 1.62 -2310.00 1891.00 61800 20240711 -58.90 15500 20231120 63.87 61800 -58.90 20240711 17010 49.32 20240104 61800 -58.90 20240711 16000 58.75 20231218 1.54 N 107640 500 45 억 292580 N N 88 N 00 N
5 20241121 130756 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 25350 -1000 5 -3.80 3264139350 130594 102.32 26000 26200 24300 34250 18450 26350 24994.37 3.23 0 1598 27716 27032 26066 25382 24416 27375 25725 45 7900 500 18440 50 1 9048946 2294 -10.97 13.41 12 1.44 -2310.00 1891.00 61800 20240711 -58.98 15500 20231120 63.55 61800 -58.98 20240711 17010 49.03 20240104 61800 -58.98 20240711 16000 58.44 20231218 1.54 N 107640 500 45 억 292580 N N 88 N 00 N
6 20241121 120756 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 25000 -1350 5 -5.12 3083116150 123400 96.68 26000 26200 24300 34250 18450 26350 24984.53 3.23 0 -1496 27716 27032 26066 25382 24416 27375 25725 45 7900 500 18440 50 1 9048946 2262 -10.82 13.22 12 1.36 -2310.00 1891.00 61800 20240711 -59.55 15500 20231120 61.29 61800 -59.55 20240711 17010 46.97 20240104 61800 -59.55 20240711 16000 56.25 20231218 1.54 N 107640 500 45 억 292580 N N 88 N 00 N
7 20241121 110759 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 25150 -1200 5 -4.55 2882235050 115420 90.43 26000 26200 24300 34250 18450 26350 24971.50 3.23 0 -2052 27716 27032 26066 25382 24416 27375 25725 45 7900 500 18440 50 1 9048946 2276 -10.89 13.30 12 1.28 -2310.00 1891.00 61800 20240711 -59.30 15500 20231120 62.26 61800 -59.30 20240711 17010 47.85 20240104 61800 -59.30 20240711 16000 57.19 20231218 1.54 N 107640 500 45 억 292580 N N 88 N 00 N
8 20241121 100759 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 25250 -1100 5 -4.17 1843205000 73460 57.55 26000 26200 24500 34250 18450 26350 25090.97 3.23 0 849 27716 27032 26066 25382 24416 27375 25725 45 7900 500 18440 50 1 9048946 2285 -10.93 13.35 12 0.81 -2310.00 1891.00 61800 20240711 -59.14 15500 20231120 62.90 61800 -59.14 20240711 17010 48.44 20240104 61800 -59.14 20240711 16000 57.81 20231218 1.54 N 107640 500 45 억 292580 N N 88 N 00 N
9 20241121 090800 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 25600 -750 5 -2.85 110889050 4287 3.36 26000 26200 25550 34250 18450 26350 25864.31 3.23 0 -1406 27716 27032 26066 25382 24416 27375 25725 45 7900 500 18440 50 1 9048946 2317 -11.08 13.54 12 0.05 -2310.00 1891.00 61800 20240711 -58.58 15500 20231120 65.16 61800 -58.58 20240711 17010 50.50 20240104 61800 -58.58 20240711 16000 60.00 20231218 1.54 N 107640 500 45 억 292580 N N 88 N 00 N
10 20241120 160753 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26350 550 2 2.13 3319897150 127214 93.34 25800 26750 25100 33500 18100 25800 26096.76 3.05 0 24973 27566 26682 26066 25182 24566 26375 24875 45 7700 500 18060 50 1 9048946 2384 -11.41 13.93 12 1.41 -2310.00 1891.00 61800 20240711 -57.36 15500 20231120 70.00 61800 -57.36 20240711 17010 54.91 20240104 61800 -57.36 20240711 15500 70.00 20231120 1.50 N 107640 500 45 억 275693 N N 87 N 00 N
11 20241120 150803 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26600 800 2 3.10 3135513700 120234 88.22 25800 26750 25100 33500 18100 25800 26078.45 3.05 0 23117 27566 26682 26066 25182 24566 26375 24875 45 7700 500 18060 50 1 9048946 2407 -11.52 14.07 12 1.33 -2310.00 1891.00 61800 20240711 -56.96 15500 20231120 71.61 61800 -56.96 20240711 17010 56.38 20240104 61800 -56.96 20240711 15500 71.61 20231120 1.50 N 107640 500 45 억 275693 N N 2 N 00 N
12 20241120 140805 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26550 750 2 2.91 2706606050 103998 76.31 25800 26750 25100 33500 18100 25800 26025.58 3.05 0 17172 27566 26682 26066 25182 24566 26375 24875 45 7700 500 18060 50 1 9048946 2402 -11.49 14.04 12 1.15 -2310.00 1891.00 61800 20240711 -57.04 15500 20231120 71.29 61800 -57.04 20240711 17010 56.08 20240104 61800 -57.04 20240711 15500 71.29 20231120 1.50 N 107640 500 45 억 275693 N N 2 N 00 N