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
088280/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
20241118,160640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2400,65,2,2.78,19863350,8379,26.49,2335,2465,2330,3035,1635,2335,2370.51,19.68,0,1229,2511,2422,2351,2262,2191,2387,2227,173,700,1000,1440,5,1,17306490,415,-6.67,0.94,12,0.05,-360.00,2558.00,8840,20231109,-72.85,2000,20240805,20.00,5070,-52.66,20240109,2000,20.00,20240805,6400,-62.50,20231120,2000,20.00,20240805,0.17,N,088280,1000,173 억,,3406474,N,N,0,N,00,N
20241118,150646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2380,45,2,1.93,19707805,8314,26.29,2335,2465,2330,3035,1635,2335,2370.44,19.68,0,1221,2511,2422,2351,2262,2191,2387,2227,173,700,1000,1440,5,1,17306490,412,-6.61,0.93,12,0.05,-360.00,2558.00,8840,20231109,-73.08,2000,20240805,19.00,5070,-53.06,20240109,2000,19.00,20240805,6400,-62.81,20231120,2000,19.00,20240805,0.17,N,088280,1000,173 억,,3406474,N,N,0,N,00,N
20241118,140648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2390,55,2,2.36,19416870,8192,25.90,2335,2465,2330,3035,1635,2335,2370.22,19.68,0,1226,2511,2422,2351,2262,2191,2387,2227,173,700,1000,1440,5,1,17306490,414,-6.64,0.93,12,0.05,-360.00,2558.00,8840,20231109,-72.96,2000,20240805,19.50,5070,-52.86,20240109,2000,19.50,20240805,6400,-62.66,20231120,2000,19.50,20240805,0.17,N,088280,1000,173 억,,3406474,N,N,0,N,00,N
20241118,130645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2385,50,2,2.14,18773795,7922,25.05,2335,2465,2330,3035,1635,2335,2369.83,19.68,0,1204,2511,2422,2351,2262,2191,2387,2227,173,700,1000,1440,5,1,17306490,413,-6.62,0.93,12,0.05,-360.00,2558.00,8840,20231109,-73.02,2000,20240805,19.25,5070,-52.96,20240109,2000,19.25,20240805,6400,-62.73,20231120,2000,19.25,20240805,0.17,N,088280,1000,173 억,,3406474,N,N,0,N,00,N
20241118,120648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2400,65,2,2.78,17374840,7335,23.19,2335,2465,2330,3035,1635,2335,2368.76,19.68,0,1488,2511,2422,2351,2262,2191,2387,2227,173,700,1000,1440,5,1,17306490,415,-6.67,0.94,12,0.04,-360.00,2558.00,8840,20231109,-72.85,2000,20240805,20.00,5070,-52.66,20240109,2000,20.00,20240805,6400,-62.50,20231120,2000,20.00,20240805,0.17,N,088280,1000,173 억,,3406474,N,N,0,N,00,N
20241118,110647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2380,45,2,1.93,16697195,7051,22.29,2335,2465,2330,3035,1635,2335,2368.06,19.68,0,1490,2511,2422,2351,2262,2191,2387,2227,173,700,1000,1440,5,1,17306490,412,-6.61,0.93,12,0.04,-360.00,2558.00,8840,20231109,-73.08,2000,20240805,19.00,5070,-53.06,20240109,2000,19.00,20240805,6400,-62.81,20231120,2000,19.00,20240805,0.17,N,088280,1000,173 억,,3406474,N,N,0,N,00,N
20241118,100641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2395,60,2,2.57,15658390,6615,20.91,2335,2465,2330,3035,1635,2335,2367.10,19.68,0,1541,2511,2422,2351,2262,2191,2387,2227,173,700,1000,1440,5,1,17306490,414,-6.65,0.94,12,0.04,-360.00,2558.00,8840,20231109,-72.91,2000,20240805,19.75,5070,-52.76,20240109,2000,19.75,20240805,6400,-62.58,20231120,2000,19.75,20240805,0.17,N,088280,1000,173 억,,3406474,N,N,0,N,00,N
20241118,090639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2335,0,3,0.00,1774745,760,2.40,2335,2355,2335,3035,1635,2335,2335.19,19.68,0,-752,2511,2422,2351,2262,2191,2387,2227,173,700,1000,1440,5,1,17306490,404,-6.49,0.91,12,0.00,-360.00,2558.00,8840,20231109,-73.59,2000,20240805,16.75,5070,-53.94,20240109,2000,16.75,20240805,6400,-63.52,20231120,2000,16.75,20240805,0.17,N,088280,1000,173 억,,3406474,N,N,0,N,00,N
20241115,160700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2335,-70,5,-2.91,73224000,31629,299.04,2350,2440,2280,3125,1685,2405,2315.09,19.69,0,-1538,2571,2487,2436,2352,2301,2530,2395,173,720,1000,1490,5,1,17306490,404,-6.49,0.91,12,0.18,-360.00,2558.00,10080,20231108,-76.84,2000,20240805,16.75,5070,-53.94,20240109,2000,16.75,20240805,7190,-67.52,20231116,2000,16.75,20240805,0.17,N,088280,1000,173 억,,3407712,N,N,0,N,00,N
20241115,150719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2355,-50,5,-2.08,68945985,29801,281.75,2350,2440,2280,3125,1685,2405,2313.55,19.69,0,-874,2571,2487,2436,2352,2301,2530,2395,173,720,1000,1490,5,1,17306490,408,-6.54,0.92,12,0.17,-360.00,2558.00,10080,20231108,-76.64,2000,20240805,17.75,5070,-53.55,20240109,2000,17.75,20240805,7190,-67.25,20231116,2000,17.75,20240805,0.17,N,088280,1000,173 억,,3407712,N,N,0,N,00,N
20241115,140712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2335,-70,5,-2.91,67108240,29019,274.36,2350,2440,2280,3125,1685,2405,2312.56,19.69,0,-860,2571,2487,2436,2352,2301,2530,2395,173,720,1000,1490,5,1,17306490,404,-6.49,0.91,12,0.17,-360.00,2558.00,10080,20231108,-76.84,2000,20240805,16.75,5070,-53.94,20240109,2000,16.75,20240805,7190,-67.52,20231116,2000,16.75,20240805,0.17,N,088280,1000,173 억,,3407712,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 160640 57 100.00 KOSDAQ 일반전기전자 N N N N N 2400 65 2 2.78 19863350 8379 26.49 2335 2465 2330 3035 1635 2335 2370.51 19.68 0 1229 2511 2422 2351 2262 2191 2387 2227 173 700 1000 1440 5 1 17306490 415 -6.67 0.94 12 0.05 -360.00 2558.00 8840 20231109 -72.85 2000 20240805 20.00 5070 -52.66 20240109 2000 20.00 20240805 6400 -62.50 20231120 2000 20.00 20240805 0.17 N 088280 1000 173 억 3406474 N N 0 N 00 N
3 20241118 150646 57 100.00 KOSDAQ 일반전기전자 N N N N N 2380 45 2 1.93 19707805 8314 26.29 2335 2465 2330 3035 1635 2335 2370.44 19.68 0 1221 2511 2422 2351 2262 2191 2387 2227 173 700 1000 1440 5 1 17306490 412 -6.61 0.93 12 0.05 -360.00 2558.00 8840 20231109 -73.08 2000 20240805 19.00 5070 -53.06 20240109 2000 19.00 20240805 6400 -62.81 20231120 2000 19.00 20240805 0.17 N 088280 1000 173 억 3406474 N N 0 N 00 N
4 20241118 140648 57 100.00 KOSDAQ 일반전기전자 N N N N N 2390 55 2 2.36 19416870 8192 25.90 2335 2465 2330 3035 1635 2335 2370.22 19.68 0 1226 2511 2422 2351 2262 2191 2387 2227 173 700 1000 1440 5 1 17306490 414 -6.64 0.93 12 0.05 -360.00 2558.00 8840 20231109 -72.96 2000 20240805 19.50 5070 -52.86 20240109 2000 19.50 20240805 6400 -62.66 20231120 2000 19.50 20240805 0.17 N 088280 1000 173 억 3406474 N N 0 N 00 N
5 20241118 130645 57 100.00 KOSDAQ 일반전기전자 N N N N N 2385 50 2 2.14 18773795 7922 25.05 2335 2465 2330 3035 1635 2335 2369.83 19.68 0 1204 2511 2422 2351 2262 2191 2387 2227 173 700 1000 1440 5 1 17306490 413 -6.62 0.93 12 0.05 -360.00 2558.00 8840 20231109 -73.02 2000 20240805 19.25 5070 -52.96 20240109 2000 19.25 20240805 6400 -62.73 20231120 2000 19.25 20240805 0.17 N 088280 1000 173 억 3406474 N N 0 N 00 N
6 20241118 120648 57 100.00 KOSDAQ 일반전기전자 N N N N N 2400 65 2 2.78 17374840 7335 23.19 2335 2465 2330 3035 1635 2335 2368.76 19.68 0 1488 2511 2422 2351 2262 2191 2387 2227 173 700 1000 1440 5 1 17306490 415 -6.67 0.94 12 0.04 -360.00 2558.00 8840 20231109 -72.85 2000 20240805 20.00 5070 -52.66 20240109 2000 20.00 20240805 6400 -62.50 20231120 2000 20.00 20240805 0.17 N 088280 1000 173 억 3406474 N N 0 N 00 N
7 20241118 110647 57 100.00 KOSDAQ 일반전기전자 N N N N N 2380 45 2 1.93 16697195 7051 22.29 2335 2465 2330 3035 1635 2335 2368.06 19.68 0 1490 2511 2422 2351 2262 2191 2387 2227 173 700 1000 1440 5 1 17306490 412 -6.61 0.93 12 0.04 -360.00 2558.00 8840 20231109 -73.08 2000 20240805 19.00 5070 -53.06 20240109 2000 19.00 20240805 6400 -62.81 20231120 2000 19.00 20240805 0.17 N 088280 1000 173 억 3406474 N N 0 N 00 N
8 20241118 100641 57 100.00 KOSDAQ 일반전기전자 N N N N N 2395 60 2 2.57 15658390 6615 20.91 2335 2465 2330 3035 1635 2335 2367.10 19.68 0 1541 2511 2422 2351 2262 2191 2387 2227 173 700 1000 1440 5 1 17306490 414 -6.65 0.94 12 0.04 -360.00 2558.00 8840 20231109 -72.91 2000 20240805 19.75 5070 -52.76 20240109 2000 19.75 20240805 6400 -62.58 20231120 2000 19.75 20240805 0.17 N 088280 1000 173 억 3406474 N N 0 N 00 N
9 20241118 090639 57 100.00 KOSDAQ 일반전기전자 N N N N N 2335 0 3 0.00 1774745 760 2.40 2335 2355 2335 3035 1635 2335 2335.19 19.68 0 -752 2511 2422 2351 2262 2191 2387 2227 173 700 1000 1440 5 1 17306490 404 -6.49 0.91 12 0.00 -360.00 2558.00 8840 20231109 -73.59 2000 20240805 16.75 5070 -53.94 20240109 2000 16.75 20240805 6400 -63.52 20231120 2000 16.75 20240805 0.17 N 088280 1000 173 억 3406474 N N 0 N 00 N
10 20241115 160700 57 100.00 KOSDAQ 일반전기전자 N N N N N 2335 -70 5 -2.91 73224000 31629 299.04 2350 2440 2280 3125 1685 2405 2315.09 19.69 0 -1538 2571 2487 2436 2352 2301 2530 2395 173 720 1000 1490 5 1 17306490 404 -6.49 0.91 12 0.18 -360.00 2558.00 10080 20231108 -76.84 2000 20240805 16.75 5070 -53.94 20240109 2000 16.75 20240805 7190 -67.52 20231116 2000 16.75 20240805 0.17 N 088280 1000 173 억 3407712 N N 0 N 00 N
11 20241115 150719 57 100.00 KOSDAQ 일반전기전자 N N N N N 2355 -50 5 -2.08 68945985 29801 281.75 2350 2440 2280 3125 1685 2405 2313.55 19.69 0 -874 2571 2487 2436 2352 2301 2530 2395 173 720 1000 1490 5 1 17306490 408 -6.54 0.92 12 0.17 -360.00 2558.00 10080 20231108 -76.64 2000 20240805 17.75 5070 -53.55 20240109 2000 17.75 20240805 7190 -67.25 20231116 2000 17.75 20240805 0.17 N 088280 1000 173 억 3407712 N N 0 N 00 N
12 20241115 140712 57 100.00 KOSDAQ 일반전기전자 N N N N N 2335 -70 5 -2.91 67108240 29019 274.36 2350 2440 2280 3125 1685 2405 2312.56 19.69 0 -860 2571 2487 2436 2352 2301 2530 2395 173 720 1000 1490 5 1 17306490 404 -6.49 0.91 12 0.17 -360.00 2558.00 10080 20231108 -76.84 2000 20240805 16.75 5070 -53.94 20240109 2000 16.75 20240805 7190 -67.52 20231116 2000 16.75 20240805 0.17 N 088280 1000 173 억 3407712 N N 0 N 00 N