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
389020/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
20241121,161213,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26150,-300,5,-1.13,761354650,28822,59.10,26450,26850,26150,34350,18550,26450,26416.13,0.54,0,-760,28483,27466,26683,25666,24883,27075,25275,32,7900,500,16390,50,1,6197730,1621,-124.52,4.33,12,0.47,-210.00,6044.00,131000,20240419,-80.04,22900,20231114,14.19,131000,-80.04,20240419,25500,2.55,20240118,131000,-80.04,20240419,23300,12.23,20231207,3.36,N,389020,500,32 억,,33462,N,N,12,N,00,N
20241121,151236,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26200,-250,5,-0.95,700138350,26484,54.30,26450,26850,26150,34350,18550,26450,26436.28,0.54,0,-314,28483,27466,26683,25666,24883,27075,25275,32,7900,500,16390,50,1,6197730,1624,-124.76,4.33,12,0.43,-210.00,6044.00,131000,20240419,-80.00,22900,20231114,14.41,131000,-80.00,20240419,25500,2.75,20240118,131000,-80.00,20240419,23300,12.45,20231207,3.36,N,389020,500,32 억,,33462,N,N,88,N,00,N
20241121,141234,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26550,100,2,0.38,542483200,20498,42.03,26450,26850,26150,34350,18550,26450,26465.18,0.54,0,606,28483,27466,26683,25666,24883,27075,25275,32,7900,500,16390,50,1,6197730,1645,-126.43,4.39,12,0.33,-210.00,6044.00,131000,20240419,-79.73,22900,20231114,15.94,131000,-79.73,20240419,25500,4.12,20240118,131000,-79.73,20240419,23300,13.95,20231207,3.36,N,389020,500,32 억,,33462,N,N,88,N,00,N
20241121,131226,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26750,300,2,1.13,415305450,15735,32.26,26450,26800,26150,34350,18550,26450,26393.73,0.54,0,1600,28483,27466,26683,25666,24883,27075,25275,32,7900,500,16390,50,1,6197730,1658,-127.38,4.43,12,0.25,-210.00,6044.00,131000,20240419,-79.58,22900,20231114,16.81,131000,-79.58,20240419,25500,4.90,20240118,131000,-79.58,20240419,23300,14.81,20231207,3.36,N,389020,500,32 억,,33462,N,N,88,N,00,N
20241121,121227,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26400,-50,5,-0.19,287732500,10920,22.39,26450,26600,26150,34350,18550,26450,26349.12,0.54,0,-494,28483,27466,26683,25666,24883,27075,25275,32,7900,500,16390,50,1,6197730,1636,-125.71,4.37,12,0.18,-210.00,6044.00,131000,20240419,-79.85,22900,20231114,15.28,131000,-79.85,20240419,25500,3.53,20240118,131000,-79.85,20240419,23300,13.30,20231207,3.36,N,389020,500,32 억,,33462,N,N,88,N,00,N
20241121,111232,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26450,0,3,0.00,233588950,8866,18.18,26450,26600,26150,34350,18550,26450,26346.59,0.54,0,-499,28483,27466,26683,25666,24883,27075,25275,32,7900,500,16390,50,1,6197730,1639,-125.95,4.38,12,0.14,-210.00,6044.00,131000,20240419,-79.81,22900,20231114,15.50,131000,-79.81,20240419,25500,3.73,20240118,131000,-79.81,20240419,23300,13.52,20231207,3.36,N,389020,500,32 억,,33462,N,N,88,N,00,N
20241121,101231,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26350,-100,5,-0.38,185046050,7028,14.41,26450,26600,26150,34350,18550,26450,26329.81,0.54,0,-350,28483,27466,26683,25666,24883,27075,25275,32,7900,500,16390,50,1,6197730,1633,-125.48,4.36,12,0.11,-210.00,6044.00,131000,20240419,-79.89,22900,20231114,15.07,131000,-79.89,20240419,25500,3.33,20240118,131000,-79.89,20240419,23300,13.09,20231207,3.36,N,389020,500,32 억,,33462,N,N,88,N,00,N
20241121,091232,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26200,-250,5,-0.95,53457500,2034,4.17,26450,26600,26150,34350,18550,26450,26281.87,0.54,0,-310,28483,27466,26683,25666,24883,27075,25275,32,7900,500,16390,50,1,6197730,1624,-124.76,4.33,12,0.03,-210.00,6044.00,131000,20240419,-80.00,22900,20231114,14.41,131000,-80.00,20240419,25500,2.75,20240118,131000,-80.00,20240419,23300,12.45,20231207,3.36,N,389020,500,32 억,,33462,N,N,88,N,00,N
20241120,161219,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26450,-100,5,-0.38,1295130400,48270,178.82,26900,27700,25900,34500,18600,26550,26831.91,0.66,0,-7759,27716,27132,26766,26182,25816,26950,26000,32,7950,500,16460,50,1,6197730,1639,-125.95,4.38,12,0.78,-210.00,6044.00,131000,20240419,-79.81,22400,20231113,18.08,131000,-79.81,20240419,25500,3.73,20240118,131000,-79.81,20240419,23300,13.52,20231207,3.32,N,389020,500,32 억,,40983,N,N,88,N,00,N
20241120,151236,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26500,-50,5,-0.19,1259509300,46924,173.84,26900,27700,25900,34500,18600,26550,26841.47,0.66,0,-7477,27716,27132,26766,26182,25816,26950,26000,32,7950,500,16460,50,1,6197730,1642,-126.19,4.38,12,0.76,-210.00,6044.00,131000,20240419,-79.77,22400,20231113,18.30,131000,-79.77,20240419,25500,3.92,20240118,131000,-79.77,20240419,23300,13.73,20231207,3.32,N,389020,500,32 억,,40983,N,N,61,N,00,N
20241120,141238,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26500,-50,5,-0.19,1086883750,40393,149.64,26900,27700,25900,34500,18600,26550,26907.73,0.66,0,-6867,27716,27132,26766,26182,25816,26950,26000,32,7950,500,16460,50,1,6197730,1642,-126.19,4.38,12,0.65,-210.00,6044.00,131000,20240419,-79.77,22400,20231113,18.30,131000,-79.77,20240419,25500,3.92,20240118,131000,-79.77,20240419,23300,13.73,20231207,3.32,N,389020,500,32 억,,40983,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 161213 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26150 -300 5 -1.13 761354650 28822 59.10 26450 26850 26150 34350 18550 26450 26416.13 0.54 0 -760 28483 27466 26683 25666 24883 27075 25275 32 7900 500 16390 50 1 6197730 1621 -124.52 4.33 12 0.47 -210.00 6044.00 131000 20240419 -80.04 22900 20231114 14.19 131000 -80.04 20240419 25500 2.55 20240118 131000 -80.04 20240419 23300 12.23 20231207 3.36 N 389020 500 32 억 33462 N N 12 N 00 N
3 20241121 151236 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26200 -250 5 -0.95 700138350 26484 54.30 26450 26850 26150 34350 18550 26450 26436.28 0.54 0 -314 28483 27466 26683 25666 24883 27075 25275 32 7900 500 16390 50 1 6197730 1624 -124.76 4.33 12 0.43 -210.00 6044.00 131000 20240419 -80.00 22900 20231114 14.41 131000 -80.00 20240419 25500 2.75 20240118 131000 -80.00 20240419 23300 12.45 20231207 3.36 N 389020 500 32 억 33462 N N 88 N 00 N
4 20241121 141234 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26550 100 2 0.38 542483200 20498 42.03 26450 26850 26150 34350 18550 26450 26465.18 0.54 0 606 28483 27466 26683 25666 24883 27075 25275 32 7900 500 16390 50 1 6197730 1645 -126.43 4.39 12 0.33 -210.00 6044.00 131000 20240419 -79.73 22900 20231114 15.94 131000 -79.73 20240419 25500 4.12 20240118 131000 -79.73 20240419 23300 13.95 20231207 3.36 N 389020 500 32 억 33462 N N 88 N 00 N
5 20241121 131226 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26750 300 2 1.13 415305450 15735 32.26 26450 26800 26150 34350 18550 26450 26393.73 0.54 0 1600 28483 27466 26683 25666 24883 27075 25275 32 7900 500 16390 50 1 6197730 1658 -127.38 4.43 12 0.25 -210.00 6044.00 131000 20240419 -79.58 22900 20231114 16.81 131000 -79.58 20240419 25500 4.90 20240118 131000 -79.58 20240419 23300 14.81 20231207 3.36 N 389020 500 32 억 33462 N N 88 N 00 N
6 20241121 121227 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26400 -50 5 -0.19 287732500 10920 22.39 26450 26600 26150 34350 18550 26450 26349.12 0.54 0 -494 28483 27466 26683 25666 24883 27075 25275 32 7900 500 16390 50 1 6197730 1636 -125.71 4.37 12 0.18 -210.00 6044.00 131000 20240419 -79.85 22900 20231114 15.28 131000 -79.85 20240419 25500 3.53 20240118 131000 -79.85 20240419 23300 13.30 20231207 3.36 N 389020 500 32 억 33462 N N 88 N 00 N
7 20241121 111232 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26450 0 3 0.00 233588950 8866 18.18 26450 26600 26150 34350 18550 26450 26346.59 0.54 0 -499 28483 27466 26683 25666 24883 27075 25275 32 7900 500 16390 50 1 6197730 1639 -125.95 4.38 12 0.14 -210.00 6044.00 131000 20240419 -79.81 22900 20231114 15.50 131000 -79.81 20240419 25500 3.73 20240118 131000 -79.81 20240419 23300 13.52 20231207 3.36 N 389020 500 32 억 33462 N N 88 N 00 N
8 20241121 101231 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26350 -100 5 -0.38 185046050 7028 14.41 26450 26600 26150 34350 18550 26450 26329.81 0.54 0 -350 28483 27466 26683 25666 24883 27075 25275 32 7900 500 16390 50 1 6197730 1633 -125.48 4.36 12 0.11 -210.00 6044.00 131000 20240419 -79.89 22900 20231114 15.07 131000 -79.89 20240419 25500 3.33 20240118 131000 -79.89 20240419 23300 13.09 20231207 3.36 N 389020 500 32 억 33462 N N 88 N 00 N
9 20241121 091232 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26200 -250 5 -0.95 53457500 2034 4.17 26450 26600 26150 34350 18550 26450 26281.87 0.54 0 -310 28483 27466 26683 25666 24883 27075 25275 32 7900 500 16390 50 1 6197730 1624 -124.76 4.33 12 0.03 -210.00 6044.00 131000 20240419 -80.00 22900 20231114 14.41 131000 -80.00 20240419 25500 2.75 20240118 131000 -80.00 20240419 23300 12.45 20231207 3.36 N 389020 500 32 억 33462 N N 88 N 00 N
10 20241120 161219 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26450 -100 5 -0.38 1295130400 48270 178.82 26900 27700 25900 34500 18600 26550 26831.91 0.66 0 -7759 27716 27132 26766 26182 25816 26950 26000 32 7950 500 16460 50 1 6197730 1639 -125.95 4.38 12 0.78 -210.00 6044.00 131000 20240419 -79.81 22400 20231113 18.08 131000 -79.81 20240419 25500 3.73 20240118 131000 -79.81 20240419 23300 13.52 20231207 3.32 N 389020 500 32 억 40983 N N 88 N 00 N
11 20241120 151236 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26500 -50 5 -0.19 1259509300 46924 173.84 26900 27700 25900 34500 18600 26550 26841.47 0.66 0 -7477 27716 27132 26766 26182 25816 26950 26000 32 7950 500 16460 50 1 6197730 1642 -126.19 4.38 12 0.76 -210.00 6044.00 131000 20240419 -79.77 22400 20231113 18.30 131000 -79.77 20240419 25500 3.92 20240118 131000 -79.77 20240419 23300 13.73 20231207 3.32 N 389020 500 32 억 40983 N N 61 N 00 N
12 20241120 141238 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26500 -50 5 -0.19 1086883750 40393 149.64 26900 27700 25900 34500 18600 26550 26907.73 0.66 0 -6867 27716 27132 26766 26182 25816 26950 26000 32 7950 500 16460 50 1 6197730 1642 -126.19 4.38 12 0.65 -210.00 6044.00 131000 20240419 -79.77 22400 20231113 18.30 131000 -79.77 20240419 25500 3.92 20240118 131000 -79.77 20240419 23300 13.73 20231207 3.32 N 389020 500 32 억 40983 N N 61 N 00 N