ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032820/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
20241118,160358,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2325,155,2,7.14,65068765735,27731806,727.16,2170,2450,2170,2820,1520,2170,2346.40,1.24,0,621384,2273,2221,2188,2136,2103,2205,2120,794,650,500,1380,5,1,158859048,3693,70.45,3.46,12,17.46,33.00,672.00,3300,20240718,-29.55,1261,20240201,84.38,3300,-29.55,20240718,1261,84.38,20240201,3300,-29.55,20240718,1261,84.38,20240201,4.03,N,032820,500,794 억,,1966181,N,N,321,N,00,N
20241118,150400,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2315,145,2,6.68,62092834195,26449195,693.53,2170,2450,2170,2820,1520,2170,2347.66,1.24,0,689313,2273,2221,2188,2136,2103,2205,2120,794,650,500,1380,5,1,158859048,3678,70.15,3.44,12,16.65,33.00,672.00,3300,20240718,-29.85,1261,20240201,83.58,3300,-29.85,20240718,1261,83.58,20240201,3300,-29.85,20240718,1261,83.58,20240201,4.03,N,032820,500,794 억,,1966181,N,N,0,N,00,N
20241118,140401,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2350,180,2,8.29,51558236255,21934790,575.16,2170,2450,2170,2820,1520,2170,2350.56,1.24,0,442462,2273,2221,2188,2136,2103,2205,2120,794,650,500,1380,5,1,158859048,3733,71.21,3.50,12,13.81,33.00,672.00,3300,20240718,-28.79,1261,20240201,86.36,3300,-28.79,20240718,1261,86.36,20240201,3300,-28.79,20240718,1261,86.36,20240201,4.03,N,032820,500,794 억,,1966181,N,N,0,N,00,N
20241118,130359,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2240,70,2,3.23,7212777165,3226628,84.61,2170,2275,2170,2820,1520,2170,2235.49,1.24,0,664369,2273,2221,2188,2136,2103,2205,2120,794,650,500,1380,5,1,158859048,3558,67.88,3.33,12,2.03,33.00,672.00,3300,20240718,-32.12,1261,20240201,77.64,3300,-32.12,20240718,1261,77.64,20240201,3300,-32.12,20240718,1261,77.64,20240201,4.03,N,032820,500,794 억,,1966181,N,N,0,N,00,N
20241118,120402,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2260,90,2,4.15,6459274140,2890389,75.79,2170,2275,2170,2820,1520,2170,2234.85,1.24,0,601725,2273,2221,2188,2136,2103,2205,2120,794,650,500,1380,5,1,158859048,3590,68.48,3.36,12,1.82,33.00,672.00,3300,20240718,-31.52,1261,20240201,79.22,3300,-31.52,20240718,1261,79.22,20240201,3300,-31.52,20240718,1261,79.22,20240201,4.03,N,032820,500,794 억,,1966181,N,N,0,N,00,N
20241118,110401,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2240,70,2,3.23,4805390685,2157633,56.58,2170,2270,2170,2820,1520,2170,2227.29,1.24,0,206159,2273,2221,2188,2136,2103,2205,2120,794,650,500,1380,5,1,158859048,3558,67.88,3.33,12,1.36,33.00,672.00,3300,20240718,-32.12,1261,20240201,77.64,3300,-32.12,20240718,1261,77.64,20240201,3300,-32.12,20240718,1261,77.64,20240201,4.03,N,032820,500,794 억,,1966181,N,N,0,N,00,N
20241118,100358,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2235,65,2,3.00,3800487130,1708138,44.79,2170,2270,2170,2820,1520,2170,2225.09,1.24,0,140758,2273,2221,2188,2136,2103,2205,2120,794,650,500,1380,5,1,158859048,3550,67.73,3.33,12,1.08,33.00,672.00,3300,20240718,-32.27,1261,20240201,77.24,3300,-32.27,20240718,1261,77.24,20240201,3300,-32.27,20240718,1261,77.24,20240201,4.03,N,032820,500,794 억,,1966181,N,N,0,N,00,N
20241118,090356,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2195,25,2,1.15,266853980,122369,3.21,2170,2200,2170,2820,1520,2170,2181.18,1.24,0,29952,2273,2221,2188,2136,2103,2205,2120,794,650,500,1380,5,1,158859048,3487,66.52,3.27,12,0.08,33.00,672.00,3300,20240718,-33.48,1261,20240201,74.07,3300,-33.48,20240718,1261,74.07,20240201,3300,-33.48,20240718,1261,74.07,20240201,4.03,N,032820,500,794 억,,1966181,N,N,0,N,00,N
20241115,160408,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2170,-75,5,-3.34,8123027545,3725498,83.01,2225,2240,2155,2915,1575,2245,2180.25,1.30,0,-97021,2315,2280,2240,2205,2165,2297,2222,794,670,500,1430,5,1,158859048,3447,65.76,3.23,12,2.35,33.00,672.00,3300,20240718,-34.24,1261,20240201,72.09,3300,-34.24,20240718,1261,72.09,20240201,3300,-34.24,20240718,1261,72.09,20240201,4.25,N,032820,500,794 억,,2062066,N,N,0,N,00,N
20241115,150418,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2180,-65,5,-2.90,7347582710,3368908,75.07,2225,2240,2155,2915,1575,2245,2180.82,1.30,0,-93717,2315,2280,2240,2205,2165,2297,2222,794,670,500,1430,5,1,158859048,3463,66.06,3.24,12,2.12,33.00,672.00,3300,20240718,-33.94,1261,20240201,72.88,3300,-33.94,20240718,1261,72.88,20240201,3300,-33.94,20240718,1261,72.88,20240201,4.25,N,032820,500,794 억,,2062066,N,N,0,N,00,N
20241115,140414,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2180,-65,5,-2.90,6771903085,3105337,69.19,2225,2240,2155,2915,1575,2245,2180.54,1.30,0,-105389,2315,2280,2240,2205,2165,2297,2222,794,670,500,1430,5,1,158859048,3463,66.06,3.24,12,1.95,33.00,672.00,3300,20240718,-33.94,1261,20240201,72.88,3300,-33.94,20240718,1261,72.88,20240201,3300,-33.94,20240718,1261,72.88,20240201,4.25,N,032820,500,794 억,,2062066,N,N,0,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 20241118 160358 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2325 155 2 7.14 65068765735 27731806 727.16 2170 2450 2170 2820 1520 2170 2346.40 1.24 0 621384 2273 2221 2188 2136 2103 2205 2120 794 650 500 1380 5 1 158859048 3693 70.45 3.46 12 17.46 33.00 672.00 3300 20240718 -29.55 1261 20240201 84.38 3300 -29.55 20240718 1261 84.38 20240201 3300 -29.55 20240718 1261 84.38 20240201 4.03 N 032820 500 794 억 1966181 N N 321 N 00 N
3 20241118 150400 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2315 145 2 6.68 62092834195 26449195 693.53 2170 2450 2170 2820 1520 2170 2347.66 1.24 0 689313 2273 2221 2188 2136 2103 2205 2120 794 650 500 1380 5 1 158859048 3678 70.15 3.44 12 16.65 33.00 672.00 3300 20240718 -29.85 1261 20240201 83.58 3300 -29.85 20240718 1261 83.58 20240201 3300 -29.85 20240718 1261 83.58 20240201 4.03 N 032820 500 794 억 1966181 N N 0 N 00 N
4 20241118 140401 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2350 180 2 8.29 51558236255 21934790 575.16 2170 2450 2170 2820 1520 2170 2350.56 1.24 0 442462 2273 2221 2188 2136 2103 2205 2120 794 650 500 1380 5 1 158859048 3733 71.21 3.50 12 13.81 33.00 672.00 3300 20240718 -28.79 1261 20240201 86.36 3300 -28.79 20240718 1261 86.36 20240201 3300 -28.79 20240718 1261 86.36 20240201 4.03 N 032820 500 794 억 1966181 N N 0 N 00 N
5 20241118 130359 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2240 70 2 3.23 7212777165 3226628 84.61 2170 2275 2170 2820 1520 2170 2235.49 1.24 0 664369 2273 2221 2188 2136 2103 2205 2120 794 650 500 1380 5 1 158859048 3558 67.88 3.33 12 2.03 33.00 672.00 3300 20240718 -32.12 1261 20240201 77.64 3300 -32.12 20240718 1261 77.64 20240201 3300 -32.12 20240718 1261 77.64 20240201 4.03 N 032820 500 794 억 1966181 N N 0 N 00 N
6 20241118 120402 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2260 90 2 4.15 6459274140 2890389 75.79 2170 2275 2170 2820 1520 2170 2234.85 1.24 0 601725 2273 2221 2188 2136 2103 2205 2120 794 650 500 1380 5 1 158859048 3590 68.48 3.36 12 1.82 33.00 672.00 3300 20240718 -31.52 1261 20240201 79.22 3300 -31.52 20240718 1261 79.22 20240201 3300 -31.52 20240718 1261 79.22 20240201 4.03 N 032820 500 794 억 1966181 N N 0 N 00 N
7 20241118 110401 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2240 70 2 3.23 4805390685 2157633 56.58 2170 2270 2170 2820 1520 2170 2227.29 1.24 0 206159 2273 2221 2188 2136 2103 2205 2120 794 650 500 1380 5 1 158859048 3558 67.88 3.33 12 1.36 33.00 672.00 3300 20240718 -32.12 1261 20240201 77.64 3300 -32.12 20240718 1261 77.64 20240201 3300 -32.12 20240718 1261 77.64 20240201 4.03 N 032820 500 794 억 1966181 N N 0 N 00 N
8 20241118 100358 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2235 65 2 3.00 3800487130 1708138 44.79 2170 2270 2170 2820 1520 2170 2225.09 1.24 0 140758 2273 2221 2188 2136 2103 2205 2120 794 650 500 1380 5 1 158859048 3550 67.73 3.33 12 1.08 33.00 672.00 3300 20240718 -32.27 1261 20240201 77.24 3300 -32.27 20240718 1261 77.24 20240201 3300 -32.27 20240718 1261 77.24 20240201 4.03 N 032820 500 794 억 1966181 N N 0 N 00 N
9 20241118 090356 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2195 25 2 1.15 266853980 122369 3.21 2170 2200 2170 2820 1520 2170 2181.18 1.24 0 29952 2273 2221 2188 2136 2103 2205 2120 794 650 500 1380 5 1 158859048 3487 66.52 3.27 12 0.08 33.00 672.00 3300 20240718 -33.48 1261 20240201 74.07 3300 -33.48 20240718 1261 74.07 20240201 3300 -33.48 20240718 1261 74.07 20240201 4.03 N 032820 500 794 억 1966181 N N 0 N 00 N
10 20241115 160408 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2170 -75 5 -3.34 8123027545 3725498 83.01 2225 2240 2155 2915 1575 2245 2180.25 1.30 0 -97021 2315 2280 2240 2205 2165 2297 2222 794 670 500 1430 5 1 158859048 3447 65.76 3.23 12 2.35 33.00 672.00 3300 20240718 -34.24 1261 20240201 72.09 3300 -34.24 20240718 1261 72.09 20240201 3300 -34.24 20240718 1261 72.09 20240201 4.25 N 032820 500 794 억 2062066 N N 0 N 00 N
11 20241115 150418 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2180 -65 5 -2.90 7347582710 3368908 75.07 2225 2240 2155 2915 1575 2245 2180.82 1.30 0 -93717 2315 2280 2240 2205 2165 2297 2222 794 670 500 1430 5 1 158859048 3463 66.06 3.24 12 2.12 33.00 672.00 3300 20240718 -33.94 1261 20240201 72.88 3300 -33.94 20240718 1261 72.88 20240201 3300 -33.94 20240718 1261 72.88 20240201 4.25 N 032820 500 794 억 2062066 N N 0 N 00 N
12 20241115 140414 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2180 -65 5 -2.90 6771903085 3105337 69.19 2225 2240 2155 2915 1575 2245 2180.54 1.30 0 -105389 2315 2280 2240 2205 2165 2297 2222 794 670 500 1430 5 1 158859048 3463 66.06 3.24 12 1.95 33.00 672.00 3300 20240718 -33.94 1261 20240201 72.88 3300 -33.94 20240718 1261 72.88 20240201 3300 -33.94 20240718 1261 72.88 20240201 4.25 N 032820 500 794 억 2062066 N N 0 N 00 N