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
126340/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
20241121,160812,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26350,-650,5,-2.41,699219100,26321,80.21,27350,27350,26200,35100,18900,27000,26565.07,1.48,0,-2443,28300,27650,26900,26250,25500,27975,26575,30,8100,500,19440,50,1,6085118,1603,80.83,2.34,12,0.43,326.00,11284.00,61700,20240523,-57.29,25500,20241115,3.33,61700,-57.29,20240523,25500,3.33,20241115,61700,-57.29,20240523,25500,3.33,20241115,1.76,N,126340,500,30 억,,90212,N,N,8,N,00,N
20241121,150830,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26400,-600,5,-2.22,671303650,25263,76.98,27350,27350,26200,35100,18900,27000,26572.60,1.48,0,-2276,28300,27650,26900,26250,25500,27975,26575,30,8100,500,19440,50,1,6085118,1606,80.98,2.34,12,0.42,326.00,11284.00,61700,20240523,-57.21,25500,20241115,3.53,61700,-57.21,20240523,25500,3.53,20241115,61700,-57.21,20240523,25500,3.53,20241115,1.76,N,126340,500,30 억,,90212,N,N,8,N,00,N
20241121,140829,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26450,-550,5,-2.04,625550650,23528,71.70,27350,27350,26200,35100,18900,27000,26587.50,1.48,0,-2237,28300,27650,26900,26250,25500,27975,26575,30,8100,500,19440,50,1,6085118,1610,81.13,2.34,12,0.39,326.00,11284.00,61700,20240523,-57.13,25500,20241115,3.73,61700,-57.13,20240523,25500,3.73,20241115,61700,-57.13,20240523,25500,3.73,20241115,1.76,N,126340,500,30 억,,90212,N,N,8,N,00,N
20241121,130822,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26600,-400,5,-1.48,522054550,19617,59.78,27350,27350,26200,35100,18900,27000,26612.35,1.48,0,-2777,28300,27650,26900,26250,25500,27975,26575,30,8100,500,19440,50,1,6085118,1619,81.60,2.36,12,0.32,326.00,11284.00,61700,20240523,-56.89,25500,20241115,4.31,61700,-56.89,20240523,25500,4.31,20241115,61700,-56.89,20240523,25500,4.31,20241115,1.76,N,126340,500,30 억,,90212,N,N,8,N,00,N
20241121,120822,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26550,-450,5,-1.67,460489950,17299,52.72,27350,27350,26200,35100,18900,27000,26619.45,1.48,0,-2807,28300,27650,26900,26250,25500,27975,26575,30,8100,500,19440,50,1,6085118,1616,81.44,2.35,12,0.28,326.00,11284.00,61700,20240523,-56.97,25500,20241115,4.12,61700,-56.97,20240523,25500,4.12,20241115,61700,-56.97,20240523,25500,4.12,20241115,1.76,N,126340,500,30 억,,90212,N,N,8,N,00,N
20241121,110825,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26700,-300,5,-1.11,421425200,15838,48.26,27350,27350,26200,35100,18900,27000,26608.49,1.48,0,-2802,28300,27650,26900,26250,25500,27975,26575,30,8100,500,19440,50,1,6085118,1625,81.90,2.37,12,0.26,326.00,11284.00,61700,20240523,-56.73,25500,20241115,4.71,61700,-56.73,20240523,25500,4.71,20241115,61700,-56.73,20240523,25500,4.71,20241115,1.76,N,126340,500,30 억,,90212,N,N,8,N,00,N
20241121,100825,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26750,-250,5,-0.93,152909300,5706,17.39,27350,27350,26550,35100,18900,27000,26797.98,1.48,0,-670,28300,27650,26900,26250,25500,27975,26575,30,8100,500,19440,50,1,6085118,1628,82.06,2.37,12,0.09,326.00,11284.00,61700,20240523,-56.65,25500,20241115,4.90,61700,-56.65,20240523,25500,4.90,20241115,61700,-56.65,20240523,25500,4.90,20241115,1.76,N,126340,500,30 억,,90212,N,N,8,N,00,N
20241121,090825,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26950,-50,5,-0.19,44433850,1646,5.02,27350,27350,26800,35100,18900,27000,26995.05,1.48,0,431,28300,27650,26900,26250,25500,27975,26575,30,8100,500,19440,50,1,6085118,1640,82.67,2.39,12,0.03,326.00,11284.00,61700,20240523,-56.32,25500,20241115,5.69,61700,-56.32,20240523,25500,5.69,20241115,61700,-56.32,20240523,25500,5.69,20241115,1.76,N,126340,500,30 억,,90212,N,N,8,N,00,N
20241120,160818,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27000,400,2,1.50,884032200,32764,58.46,26600,27550,26150,34550,18650,26600,26981.76,1.51,0,-2180,28800,27700,26800,25700,24800,27250,25250,30,7950,500,19150,50,1,6085118,1643,82.82,2.39,12,0.54,326.00,11284.00,61700,20240523,-56.24,25500,20241115,5.88,61700,-56.24,20240523,25500,5.88,20241115,61700,-56.24,20240523,25500,5.88,20241115,1.74,N,126340,500,30 억,,92163,N,N,8,N,00,N
20241120,150828,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27050,450,2,1.69,828493150,30708,54.79,26600,27550,26150,34550,18650,26600,26979.72,1.51,0,-1567,28800,27700,26800,25700,24800,27250,25250,30,7950,500,19150,50,1,6085118,1646,82.98,2.40,12,0.50,326.00,11284.00,61700,20240523,-56.16,25500,20241115,6.08,61700,-56.16,20240523,25500,6.08,20241115,61700,-56.16,20240523,25500,6.08,20241115,1.74,N,126340,500,30 억,,92163,N,N,6,N,00,N
20241120,140831,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27150,550,2,2.07,738545500,27383,48.86,26600,27550,26150,34550,18650,26600,26970.95,1.51,0,-297,28800,27700,26800,25700,24800,27250,25250,30,7950,500,19150,50,1,6085118,1652,83.28,2.41,12,0.45,326.00,11284.00,61700,20240523,-56.00,25500,20241115,6.47,61700,-56.00,20240523,25500,6.47,20241115,61700,-56.00,20240523,25500,6.47,20241115,1.74,N,126340,500,30 억,,92163,N,N,6,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 160812 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26350 -650 5 -2.41 699219100 26321 80.21 27350 27350 26200 35100 18900 27000 26565.07 1.48 0 -2443 28300 27650 26900 26250 25500 27975 26575 30 8100 500 19440 50 1 6085118 1603 80.83 2.34 12 0.43 326.00 11284.00 61700 20240523 -57.29 25500 20241115 3.33 61700 -57.29 20240523 25500 3.33 20241115 61700 -57.29 20240523 25500 3.33 20241115 1.76 N 126340 500 30 억 90212 N N 8 N 00 N
3 20241121 150830 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26400 -600 5 -2.22 671303650 25263 76.98 27350 27350 26200 35100 18900 27000 26572.60 1.48 0 -2276 28300 27650 26900 26250 25500 27975 26575 30 8100 500 19440 50 1 6085118 1606 80.98 2.34 12 0.42 326.00 11284.00 61700 20240523 -57.21 25500 20241115 3.53 61700 -57.21 20240523 25500 3.53 20241115 61700 -57.21 20240523 25500 3.53 20241115 1.76 N 126340 500 30 억 90212 N N 8 N 00 N
4 20241121 140829 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26450 -550 5 -2.04 625550650 23528 71.70 27350 27350 26200 35100 18900 27000 26587.50 1.48 0 -2237 28300 27650 26900 26250 25500 27975 26575 30 8100 500 19440 50 1 6085118 1610 81.13 2.34 12 0.39 326.00 11284.00 61700 20240523 -57.13 25500 20241115 3.73 61700 -57.13 20240523 25500 3.73 20241115 61700 -57.13 20240523 25500 3.73 20241115 1.76 N 126340 500 30 억 90212 N N 8 N 00 N
5 20241121 130822 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26600 -400 5 -1.48 522054550 19617 59.78 27350 27350 26200 35100 18900 27000 26612.35 1.48 0 -2777 28300 27650 26900 26250 25500 27975 26575 30 8100 500 19440 50 1 6085118 1619 81.60 2.36 12 0.32 326.00 11284.00 61700 20240523 -56.89 25500 20241115 4.31 61700 -56.89 20240523 25500 4.31 20241115 61700 -56.89 20240523 25500 4.31 20241115 1.76 N 126340 500 30 억 90212 N N 8 N 00 N
6 20241121 120822 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26550 -450 5 -1.67 460489950 17299 52.72 27350 27350 26200 35100 18900 27000 26619.45 1.48 0 -2807 28300 27650 26900 26250 25500 27975 26575 30 8100 500 19440 50 1 6085118 1616 81.44 2.35 12 0.28 326.00 11284.00 61700 20240523 -56.97 25500 20241115 4.12 61700 -56.97 20240523 25500 4.12 20241115 61700 -56.97 20240523 25500 4.12 20241115 1.76 N 126340 500 30 억 90212 N N 8 N 00 N
7 20241121 110825 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26700 -300 5 -1.11 421425200 15838 48.26 27350 27350 26200 35100 18900 27000 26608.49 1.48 0 -2802 28300 27650 26900 26250 25500 27975 26575 30 8100 500 19440 50 1 6085118 1625 81.90 2.37 12 0.26 326.00 11284.00 61700 20240523 -56.73 25500 20241115 4.71 61700 -56.73 20240523 25500 4.71 20241115 61700 -56.73 20240523 25500 4.71 20241115 1.76 N 126340 500 30 억 90212 N N 8 N 00 N
8 20241121 100825 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26750 -250 5 -0.93 152909300 5706 17.39 27350 27350 26550 35100 18900 27000 26797.98 1.48 0 -670 28300 27650 26900 26250 25500 27975 26575 30 8100 500 19440 50 1 6085118 1628 82.06 2.37 12 0.09 326.00 11284.00 61700 20240523 -56.65 25500 20241115 4.90 61700 -56.65 20240523 25500 4.90 20241115 61700 -56.65 20240523 25500 4.90 20241115 1.76 N 126340 500 30 억 90212 N N 8 N 00 N
9 20241121 090825 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26950 -50 5 -0.19 44433850 1646 5.02 27350 27350 26800 35100 18900 27000 26995.05 1.48 0 431 28300 27650 26900 26250 25500 27975 26575 30 8100 500 19440 50 1 6085118 1640 82.67 2.39 12 0.03 326.00 11284.00 61700 20240523 -56.32 25500 20241115 5.69 61700 -56.32 20240523 25500 5.69 20241115 61700 -56.32 20240523 25500 5.69 20241115 1.76 N 126340 500 30 억 90212 N N 8 N 00 N
10 20241120 160818 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 27000 400 2 1.50 884032200 32764 58.46 26600 27550 26150 34550 18650 26600 26981.76 1.51 0 -2180 28800 27700 26800 25700 24800 27250 25250 30 7950 500 19150 50 1 6085118 1643 82.82 2.39 12 0.54 326.00 11284.00 61700 20240523 -56.24 25500 20241115 5.88 61700 -56.24 20240523 25500 5.88 20241115 61700 -56.24 20240523 25500 5.88 20241115 1.74 N 126340 500 30 억 92163 N N 8 N 00 N
11 20241120 150828 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 27050 450 2 1.69 828493150 30708 54.79 26600 27550 26150 34550 18650 26600 26979.72 1.51 0 -1567 28800 27700 26800 25700 24800 27250 25250 30 7950 500 19150 50 1 6085118 1646 82.98 2.40 12 0.50 326.00 11284.00 61700 20240523 -56.16 25500 20241115 6.08 61700 -56.16 20240523 25500 6.08 20241115 61700 -56.16 20240523 25500 6.08 20241115 1.74 N 126340 500 30 억 92163 N N 6 N 00 N
12 20241120 140831 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 27150 550 2 2.07 738545500 27383 48.86 26600 27550 26150 34550 18650 26600 26970.95 1.51 0 -297 28800 27700 26800 25700 24800 27250 25250 30 7950 500 19150 50 1 6085118 1652 83.28 2.41 12 0.45 326.00 11284.00 61700 20240523 -56.00 25500 20241115 6.47 61700 -56.00 20240523 25500 6.47 20241115 61700 -56.00 20240523 25500 6.47 20241115 1.74 N 126340 500 30 억 92163 N N 6 N 00 N