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
200710/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
20241121,160917,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13350,-400,5,-2.91,2671906410,199222,100.25,13750,13750,13200,17870,9630,13750,13411.68,1.45,0,11107,14763,14256,13953,13446,13143,14105,13295,70,4120,500,9900,10,1,13440822,1794,-11.18,1.17,12,1.48,-1194.00,11425.00,52200,20240308,-74.43,13200,20241121,1.14,52200,-74.43,20240308,13200,1.14,20241121,52200,-74.43,20240308,13200,1.14,20241121,5.53,N,200710,500,70 억,,194291,N,N,39,N,00,N
20241121,150936,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13390,-360,5,-2.62,2513409600,187358,94.28,13750,13750,13200,17870,9630,13750,13414.97,1.45,0,6180,14763,14256,13953,13446,13143,14105,13295,70,4120,500,9900,10,1,13440822,1800,-11.21,1.17,12,1.39,-1194.00,11425.00,52200,20240308,-74.35,13200,20241121,1.44,52200,-74.35,20240308,13200,1.44,20241121,52200,-74.35,20240308,13200,1.44,20241121,5.53,N,200710,500,70 억,,194291,N,N,132,N,00,N
20241121,140934,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13420,-330,5,-2.40,2259290250,168429,84.75,13750,13750,13200,17870,9630,13750,13413.86,1.45,0,2275,14763,14256,13953,13446,13143,14105,13295,70,4120,500,9900,10,1,13440822,1804,-11.24,1.17,12,1.25,-1194.00,11425.00,52200,20240308,-74.29,13200,20241121,1.67,52200,-74.29,20240308,13200,1.67,20241121,52200,-74.29,20240308,13200,1.67,20241121,5.53,N,200710,500,70 억,,194291,N,N,132,N,00,N
20241121,130927,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13500,-250,5,-1.82,1900816020,141925,71.42,13750,13750,13200,17870,9630,13750,13393.05,1.45,0,8763,14763,14256,13953,13446,13143,14105,13295,70,4120,500,9900,10,1,13440822,1815,-11.31,1.18,12,1.06,-1194.00,11425.00,52200,20240308,-74.14,13200,20241121,2.27,52200,-74.14,20240308,13200,2.27,20241121,52200,-74.14,20240308,13200,2.27,20241121,5.53,N,200710,500,70 억,,194291,N,N,132,N,00,N
20241121,120927,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13370,-380,5,-2.76,1566152470,116852,58.80,13750,13750,13200,17870,9630,13750,13402.81,1.45,0,1587,14763,14256,13953,13446,13143,14105,13295,70,4120,500,9900,10,1,13440822,1797,-11.20,1.17,12,0.87,-1194.00,11425.00,52200,20240308,-74.39,13200,20241121,1.29,52200,-74.39,20240308,13200,1.29,20241121,52200,-74.39,20240308,13200,1.29,20241121,5.53,N,200710,500,70 억,,194291,N,N,132,N,00,N
20241121,110930,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13440,-310,5,-2.25,1283646380,95810,48.21,13750,13750,13200,17870,9630,13750,13397.76,1.45,0,608,14763,14256,13953,13446,13143,14105,13295,70,4120,500,9900,10,1,13440822,1806,-11.26,1.18,12,0.71,-1194.00,11425.00,52200,20240308,-74.25,13200,20241121,1.82,52200,-74.25,20240308,13200,1.82,20241121,52200,-74.25,20240308,13200,1.82,20241121,5.53,N,200710,500,70 억,,194291,N,N,132,N,00,N
20241121,100930,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13530,-220,5,-1.60,1037778060,77472,38.98,13750,13750,13200,17870,9630,13750,13395.43,1.45,0,-3079,14763,14256,13953,13446,13143,14105,13295,70,4120,500,9900,10,1,13440822,1819,-11.33,1.18,12,0.58,-1194.00,11425.00,52200,20240308,-74.08,13200,20241121,2.50,52200,-74.08,20240308,13200,2.50,20241121,52200,-74.08,20240308,13200,2.50,20241121,5.53,N,200710,500,70 억,,194291,N,N,132,N,00,N
20241121,090931,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13350,-400,5,-2.91,359979390,26610,13.39,13750,13750,13350,17870,9630,13750,13527.80,1.45,0,-8283,14763,14256,13953,13446,13143,14105,13295,70,4120,500,9900,10,1,13440822,1794,-11.18,1.17,12,0.20,-1194.00,11425.00,52200,20240308,-74.43,13350,20241121,0.00,52200,-74.43,20240308,13350,0.00,20241121,52200,-74.43,20240308,13350,0.00,20241121,5.53,N,200710,500,70 억,,194291,N,N,132,N,00,N
20241120,160923,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13750,-530,5,-3.71,2731040260,196458,95.52,14460,14460,13650,18560,10000,14280,13900.47,1.44,0,711,15153,14716,14433,13996,13713,14575,13855,70,4280,500,10280,10,1,13440822,1848,-11.52,1.20,12,1.46,-1194.00,11425.00,52200,20240308,-73.66,13650,20241120,0.73,52200,-73.66,20240308,13650,0.73,20241120,52200,-73.66,20240308,13650,0.73,20241120,5.48,N,200710,500,70 억,,193517,N,N,132,N,00,N
20241120,150935,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13740,-540,5,-3.78,2539801510,182540,88.75,14460,14460,13650,18560,10000,14280,13912.66,1.44,0,-410,15153,14716,14433,13996,13713,14575,13855,70,4280,500,10280,10,1,13440822,1847,-11.51,1.20,12,1.36,-1194.00,11425.00,52200,20240308,-73.68,13650,20241120,0.66,52200,-73.68,20240308,13650,0.66,20241120,52200,-73.68,20240308,13650,0.66,20241120,5.48,N,200710,500,70 억,,193517,N,N,61,N,00,N
20241120,140937,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13850,-430,5,-3.01,2183225450,156729,76.20,14460,14460,13650,18560,10000,14280,13928.82,1.44,0,6875,15153,14716,14433,13996,13713,14575,13855,70,4280,500,10280,10,1,13440822,1862,-11.60,1.21,12,1.17,-1194.00,11425.00,52200,20240308,-73.47,13650,20241120,1.47,52200,-73.47,20240308,13650,1.47,20241120,52200,-73.47,20240308,13650,1.47,20241120,5.48,N,200710,500,70 억,,193517,N,N,61,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 160917 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 13350 -400 5 -2.91 2671906410 199222 100.25 13750 13750 13200 17870 9630 13750 13411.68 1.45 0 11107 14763 14256 13953 13446 13143 14105 13295 70 4120 500 9900 10 1 13440822 1794 -11.18 1.17 12 1.48 -1194.00 11425.00 52200 20240308 -74.43 13200 20241121 1.14 52200 -74.43 20240308 13200 1.14 20241121 52200 -74.43 20240308 13200 1.14 20241121 5.53 N 200710 500 70 억 194291 N N 39 N 00 N
3 20241121 150936 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 13390 -360 5 -2.62 2513409600 187358 94.28 13750 13750 13200 17870 9630 13750 13414.97 1.45 0 6180 14763 14256 13953 13446 13143 14105 13295 70 4120 500 9900 10 1 13440822 1800 -11.21 1.17 12 1.39 -1194.00 11425.00 52200 20240308 -74.35 13200 20241121 1.44 52200 -74.35 20240308 13200 1.44 20241121 52200 -74.35 20240308 13200 1.44 20241121 5.53 N 200710 500 70 억 194291 N N 132 N 00 N
4 20241121 140934 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 13420 -330 5 -2.40 2259290250 168429 84.75 13750 13750 13200 17870 9630 13750 13413.86 1.45 0 2275 14763 14256 13953 13446 13143 14105 13295 70 4120 500 9900 10 1 13440822 1804 -11.24 1.17 12 1.25 -1194.00 11425.00 52200 20240308 -74.29 13200 20241121 1.67 52200 -74.29 20240308 13200 1.67 20241121 52200 -74.29 20240308 13200 1.67 20241121 5.53 N 200710 500 70 억 194291 N N 132 N 00 N
5 20241121 130927 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 13500 -250 5 -1.82 1900816020 141925 71.42 13750 13750 13200 17870 9630 13750 13393.05 1.45 0 8763 14763 14256 13953 13446 13143 14105 13295 70 4120 500 9900 10 1 13440822 1815 -11.31 1.18 12 1.06 -1194.00 11425.00 52200 20240308 -74.14 13200 20241121 2.27 52200 -74.14 20240308 13200 2.27 20241121 52200 -74.14 20240308 13200 2.27 20241121 5.53 N 200710 500 70 억 194291 N N 132 N 00 N
6 20241121 120927 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 13370 -380 5 -2.76 1566152470 116852 58.80 13750 13750 13200 17870 9630 13750 13402.81 1.45 0 1587 14763 14256 13953 13446 13143 14105 13295 70 4120 500 9900 10 1 13440822 1797 -11.20 1.17 12 0.87 -1194.00 11425.00 52200 20240308 -74.39 13200 20241121 1.29 52200 -74.39 20240308 13200 1.29 20241121 52200 -74.39 20240308 13200 1.29 20241121 5.53 N 200710 500 70 억 194291 N N 132 N 00 N
7 20241121 110930 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 13440 -310 5 -2.25 1283646380 95810 48.21 13750 13750 13200 17870 9630 13750 13397.76 1.45 0 608 14763 14256 13953 13446 13143 14105 13295 70 4120 500 9900 10 1 13440822 1806 -11.26 1.18 12 0.71 -1194.00 11425.00 52200 20240308 -74.25 13200 20241121 1.82 52200 -74.25 20240308 13200 1.82 20241121 52200 -74.25 20240308 13200 1.82 20241121 5.53 N 200710 500 70 억 194291 N N 132 N 00 N
8 20241121 100930 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 13530 -220 5 -1.60 1037778060 77472 38.98 13750 13750 13200 17870 9630 13750 13395.43 1.45 0 -3079 14763 14256 13953 13446 13143 14105 13295 70 4120 500 9900 10 1 13440822 1819 -11.33 1.18 12 0.58 -1194.00 11425.00 52200 20240308 -74.08 13200 20241121 2.50 52200 -74.08 20240308 13200 2.50 20241121 52200 -74.08 20240308 13200 2.50 20241121 5.53 N 200710 500 70 억 194291 N N 132 N 00 N
9 20241121 090931 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 13350 -400 5 -2.91 359979390 26610 13.39 13750 13750 13350 17870 9630 13750 13527.80 1.45 0 -8283 14763 14256 13953 13446 13143 14105 13295 70 4120 500 9900 10 1 13440822 1794 -11.18 1.17 12 0.20 -1194.00 11425.00 52200 20240308 -74.43 13350 20241121 0.00 52200 -74.43 20240308 13350 0.00 20241121 52200 -74.43 20240308 13350 0.00 20241121 5.53 N 200710 500 70 억 194291 N N 132 N 00 N
10 20241120 160923 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 13750 -530 5 -3.71 2731040260 196458 95.52 14460 14460 13650 18560 10000 14280 13900.47 1.44 0 711 15153 14716 14433 13996 13713 14575 13855 70 4280 500 10280 10 1 13440822 1848 -11.52 1.20 12 1.46 -1194.00 11425.00 52200 20240308 -73.66 13650 20241120 0.73 52200 -73.66 20240308 13650 0.73 20241120 52200 -73.66 20240308 13650 0.73 20241120 5.48 N 200710 500 70 억 193517 N N 132 N 00 N
11 20241120 150935 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 13740 -540 5 -3.78 2539801510 182540 88.75 14460 14460 13650 18560 10000 14280 13912.66 1.44 0 -410 15153 14716 14433 13996 13713 14575 13855 70 4280 500 10280 10 1 13440822 1847 -11.51 1.20 12 1.36 -1194.00 11425.00 52200 20240308 -73.68 13650 20241120 0.66 52200 -73.68 20240308 13650 0.66 20241120 52200 -73.68 20240308 13650 0.66 20241120 5.48 N 200710 500 70 억 193517 N N 61 N 00 N
12 20241120 140937 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 13850 -430 5 -3.01 2183225450 156729 76.20 14460 14460 13650 18560 10000 14280 13928.82 1.44 0 6875 15153 14716 14433 13996 13713 14575 13855 70 4280 500 10280 10 1 13440822 1862 -11.60 1.21 12 1.17 -1194.00 11425.00 52200 20240308 -73.47 13650 20241120 1.47 52200 -73.47 20240308 13650 1.47 20241120 52200 -73.47 20240308 13650 1.47 20241120 5.48 N 200710 500 70 억 193517 N N 61 N 00 N