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
084730/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
20241118,160632,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10050,330,2,3.40,357193410,35679,71.53,9910,10150,9750,12630,6810,9720,10011.31,1.99,0,13534,10000,9860,9620,9480,9240,9930,9550,56,2910,500,6990,10,1,11109424,1116,8.18,0.62,12,0.32,1229.00,16081.00,19270,20240116,-47.85,9380,20241115,7.14,19270,-47.85,20240116,9380,7.14,20241115,19270,-47.85,20240116,9380,7.14,20241115,2.67,N,084730,500,55 억,,221095,N,N,0,N,00,N
20241118,150638,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10040,320,2,3.29,333583310,33325,66.81,9910,10150,9750,12630,6810,9720,10010.00,1.99,0,13183,10000,9860,9620,9480,9240,9930,9550,56,2910,500,6990,10,1,11109424,1115,8.17,0.62,12,0.30,1229.00,16081.00,19270,20240116,-47.90,9380,20241115,7.04,19270,-47.90,20240116,9380,7.04,20241115,19270,-47.90,20240116,9380,7.04,20241115,2.67,N,084730,500,55 억,,221095,N,N,0,N,00,N
20241118,140640,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10020,300,2,3.09,316015750,31579,63.31,9910,10150,9750,12630,6810,9720,10007.15,1.99,0,12656,10000,9860,9620,9480,9240,9930,9550,56,2910,500,6990,10,1,11109424,1113,8.15,0.62,12,0.28,1229.00,16081.00,19270,20240116,-48.00,9380,20241115,6.82,19270,-48.00,20240116,9380,6.82,20241115,19270,-48.00,20240116,9380,6.82,20241115,2.67,N,084730,500,55 억,,221095,N,N,0,N,00,N
20241118,130637,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10010,290,2,2.98,291027980,29084,58.30,9910,10150,9750,12630,6810,9720,10006.46,1.99,0,12362,10000,9860,9620,9480,9240,9930,9550,56,2910,500,6990,10,1,11109424,1112,8.14,0.62,12,0.26,1229.00,16081.00,19270,20240116,-48.05,9380,20241115,6.72,19270,-48.05,20240116,9380,6.72,20241115,19270,-48.05,20240116,9380,6.72,20241115,2.67,N,084730,500,55 억,,221095,N,N,0,N,00,N
20241118,120640,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10000,280,2,2.88,267574020,26739,53.60,9910,10150,9750,12630,6810,9720,10006.88,1.99,0,13262,10000,9860,9620,9480,9240,9930,9550,56,2910,500,6990,10,1,11109424,1111,8.14,0.62,12,0.24,1229.00,16081.00,19270,20240116,-48.11,9380,20241115,6.61,19270,-48.11,20240116,9380,6.61,20241115,19270,-48.11,20240116,9380,6.61,20241115,2.67,N,084730,500,55 억,,221095,N,N,0,N,00,N
20241118,110639,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10030,310,2,3.19,251895250,25176,50.47,9910,10150,9750,12630,6810,9720,10005.37,1.99,0,12366,10000,9860,9620,9480,9240,9930,9550,56,2910,500,6990,10,1,11109424,1114,8.16,0.62,12,0.23,1229.00,16081.00,19270,20240116,-47.95,9380,20241115,6.93,19270,-47.95,20240116,9380,6.93,20241115,19270,-47.95,20240116,9380,6.93,20241115,2.67,N,084730,500,55 억,,221095,N,N,0,N,00,N
20241118,100633,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10050,330,2,3.40,227118240,22711,45.53,9910,10150,9750,12630,6810,9720,10000.36,1.99,0,12173,10000,9860,9620,9480,9240,9930,9550,56,2910,500,6990,10,1,11109424,1116,8.18,0.62,12,0.20,1229.00,16081.00,19270,20240116,-47.85,9380,20241115,7.14,19270,-47.85,20240116,9380,7.14,20241115,19270,-47.85,20240116,9380,7.14,20241115,2.67,N,084730,500,55 억,,221095,N,N,0,N,00,N
20241118,090631,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9880,160,2,1.65,11330780,1147,2.30,9910,9910,9750,12630,6810,9720,9878.62,1.99,0,-161,10000,9860,9620,9480,9240,9930,9550,56,2910,500,6990,10,1,11109424,1098,8.04,0.61,12,0.01,1229.00,16081.00,19270,20240116,-48.73,9380,20241115,5.33,19270,-48.73,20240116,9380,5.33,20241115,19270,-48.73,20240116,9380,5.33,20241115,2.67,N,084730,500,55 억,,221095,N,N,0,N,00,N
20241115,160652,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,9720,20,2,0.21,476371130,49880,30.31,9700,9760,9380,12610,6790,9700,9550.17,1.97,0,2671,11106,10402,9966,9262,8826,10185,9045,56,2910,500,6980,10,1,11109424,1080,7.91,0.60,12,0.45,1229.00,16081.00,19270,20240116,-49.56,9380,20241115,3.62,19270,-49.56,20240116,9380,3.62,20241115,19270,-49.56,20240116,9380,3.62,20241115,2.59,N,084730,500,55 억,,218382,N,N,0,N,00,N
20241115,150710,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,9650,-50,5,-0.52,453200160,47489,28.86,9700,9760,9380,12610,6790,9700,9543.27,1.97,0,2288,11106,10402,9966,9262,8826,10185,9045,56,2910,500,6980,10,1,11109424,1072,7.85,0.60,12,0.43,1229.00,16081.00,19270,20240116,-49.92,9380,20241115,2.88,19270,-49.92,20240116,9380,2.88,20241115,19270,-49.92,20240116,9380,2.88,20241115,2.59,N,084730,500,55 억,,218382,N,N,0,N,00,N
20241115,140703,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,9680,-20,5,-0.21,416927280,43741,26.58,9700,9760,9380,12610,6790,9700,9531.73,1.97,0,663,11106,10402,9966,9262,8826,10185,9045,56,2910,500,6980,10,1,11109424,1075,7.88,0.60,12,0.39,1229.00,16081.00,19270,20240116,-49.77,9380,20241115,3.20,19270,-49.77,20240116,9380,3.20,20241115,19270,-49.77,20240116,9380,3.20,20241115,2.59,N,084730,500,55 억,,218382,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 160632 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10050 330 2 3.40 357193410 35679 71.53 9910 10150 9750 12630 6810 9720 10011.31 1.99 0 13534 10000 9860 9620 9480 9240 9930 9550 56 2910 500 6990 10 1 11109424 1116 8.18 0.62 12 0.32 1229.00 16081.00 19270 20240116 -47.85 9380 20241115 7.14 19270 -47.85 20240116 9380 7.14 20241115 19270 -47.85 20240116 9380 7.14 20241115 2.67 N 084730 500 55 억 221095 N N 0 N 00 N
3 20241118 150638 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10040 320 2 3.29 333583310 33325 66.81 9910 10150 9750 12630 6810 9720 10010.00 1.99 0 13183 10000 9860 9620 9480 9240 9930 9550 56 2910 500 6990 10 1 11109424 1115 8.17 0.62 12 0.30 1229.00 16081.00 19270 20240116 -47.90 9380 20241115 7.04 19270 -47.90 20240116 9380 7.04 20241115 19270 -47.90 20240116 9380 7.04 20241115 2.67 N 084730 500 55 억 221095 N N 0 N 00 N
4 20241118 140640 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10020 300 2 3.09 316015750 31579 63.31 9910 10150 9750 12630 6810 9720 10007.15 1.99 0 12656 10000 9860 9620 9480 9240 9930 9550 56 2910 500 6990 10 1 11109424 1113 8.15 0.62 12 0.28 1229.00 16081.00 19270 20240116 -48.00 9380 20241115 6.82 19270 -48.00 20240116 9380 6.82 20241115 19270 -48.00 20240116 9380 6.82 20241115 2.67 N 084730 500 55 억 221095 N N 0 N 00 N
5 20241118 130637 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10010 290 2 2.98 291027980 29084 58.30 9910 10150 9750 12630 6810 9720 10006.46 1.99 0 12362 10000 9860 9620 9480 9240 9930 9550 56 2910 500 6990 10 1 11109424 1112 8.14 0.62 12 0.26 1229.00 16081.00 19270 20240116 -48.05 9380 20241115 6.72 19270 -48.05 20240116 9380 6.72 20241115 19270 -48.05 20240116 9380 6.72 20241115 2.67 N 084730 500 55 억 221095 N N 0 N 00 N
6 20241118 120640 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10000 280 2 2.88 267574020 26739 53.60 9910 10150 9750 12630 6810 9720 10006.88 1.99 0 13262 10000 9860 9620 9480 9240 9930 9550 56 2910 500 6990 10 1 11109424 1111 8.14 0.62 12 0.24 1229.00 16081.00 19270 20240116 -48.11 9380 20241115 6.61 19270 -48.11 20240116 9380 6.61 20241115 19270 -48.11 20240116 9380 6.61 20241115 2.67 N 084730 500 55 억 221095 N N 0 N 00 N
7 20241118 110639 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10030 310 2 3.19 251895250 25176 50.47 9910 10150 9750 12630 6810 9720 10005.37 1.99 0 12366 10000 9860 9620 9480 9240 9930 9550 56 2910 500 6990 10 1 11109424 1114 8.16 0.62 12 0.23 1229.00 16081.00 19270 20240116 -47.95 9380 20241115 6.93 19270 -47.95 20240116 9380 6.93 20241115 19270 -47.95 20240116 9380 6.93 20241115 2.67 N 084730 500 55 억 221095 N N 0 N 00 N
8 20241118 100633 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10050 330 2 3.40 227118240 22711 45.53 9910 10150 9750 12630 6810 9720 10000.36 1.99 0 12173 10000 9860 9620 9480 9240 9930 9550 56 2910 500 6990 10 1 11109424 1116 8.18 0.62 12 0.20 1229.00 16081.00 19270 20240116 -47.85 9380 20241115 7.14 19270 -47.85 20240116 9380 7.14 20241115 19270 -47.85 20240116 9380 7.14 20241115 2.67 N 084730 500 55 억 221095 N N 0 N 00 N
9 20241118 090631 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9880 160 2 1.65 11330780 1147 2.30 9910 9910 9750 12630 6810 9720 9878.62 1.99 0 -161 10000 9860 9620 9480 9240 9930 9550 56 2910 500 6990 10 1 11109424 1098 8.04 0.61 12 0.01 1229.00 16081.00 19270 20240116 -48.73 9380 20241115 5.33 19270 -48.73 20240116 9380 5.33 20241115 19270 -48.73 20240116 9380 5.33 20241115 2.67 N 084730 500 55 억 221095 N N 0 N 00 N
10 20241115 160652 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 9720 20 2 0.21 476371130 49880 30.31 9700 9760 9380 12610 6790 9700 9550.17 1.97 0 2671 11106 10402 9966 9262 8826 10185 9045 56 2910 500 6980 10 1 11109424 1080 7.91 0.60 12 0.45 1229.00 16081.00 19270 20240116 -49.56 9380 20241115 3.62 19270 -49.56 20240116 9380 3.62 20241115 19270 -49.56 20240116 9380 3.62 20241115 2.59 N 084730 500 55 억 218382 N N 0 N 00 N
11 20241115 150710 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 9650 -50 5 -0.52 453200160 47489 28.86 9700 9760 9380 12610 6790 9700 9543.27 1.97 0 2288 11106 10402 9966 9262 8826 10185 9045 56 2910 500 6980 10 1 11109424 1072 7.85 0.60 12 0.43 1229.00 16081.00 19270 20240116 -49.92 9380 20241115 2.88 19270 -49.92 20240116 9380 2.88 20241115 19270 -49.92 20240116 9380 2.88 20241115 2.59 N 084730 500 55 억 218382 N N 0 N 00 N
12 20241115 140703 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 9680 -20 5 -0.21 416927280 43741 26.58 9700 9760 9380 12610 6790 9700 9531.73 1.97 0 663 11106 10402 9966 9262 8826 10185 9045 56 2910 500 6980 10 1 11109424 1075 7.88 0.60 12 0.39 1229.00 16081.00 19270 20240116 -49.77 9380 20241115 3.20 19270 -49.77 20240116 9380 3.20 20241115 19270 -49.77 20240116 9380 3.20 20241115 2.59 N 084730 500 55 억 218382 N N 0 N 00 N