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
126340/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
20241118,160749,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27500,-700,5,-2.48,1815979950,64689,55.95,28200,29650,27200,36650,19750,28200,28072.75,1.76,0,5979,32400,30300,27900,25800,23400,29100,24600,30,8450,500,20300,50,1,6085118,1673,84.36,2.44,12,1.06,326.00,11284.00,61700,20240523,-55.43,25500,20241115,7.84,61700,-55.43,20240523,25500,7.84,20241115,61700,-55.43,20240523,25500,7.84,20241115,1.79,N,126340,500,30 억,,107047,N,N,13,N,00,N
20241118,150757,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27500,-700,5,-2.48,1735648850,61762,53.42,28200,29650,27200,36650,19750,28200,28102.21,1.76,0,5073,32400,30300,27900,25800,23400,29100,24600,30,8450,500,20300,50,1,6085118,1673,84.36,2.44,12,1.01,326.00,11284.00,61700,20240523,-55.43,25500,20241115,7.84,61700,-55.43,20240523,25500,7.84,20241115,61700,-55.43,20240523,25500,7.84,20241115,1.79,N,126340,500,30 억,,107047,N,N,8,N,00,N
20241118,140759,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27650,-550,5,-1.95,1514758950,53707,46.45,28200,29650,27450,36650,19750,28200,28204.13,1.76,0,1778,32400,30300,27900,25800,23400,29100,24600,30,8450,500,20300,50,1,6085118,1683,84.82,2.45,12,0.88,326.00,11284.00,61700,20240523,-55.19,25500,20241115,8.43,61700,-55.19,20240523,25500,8.43,20241115,61700,-55.19,20240523,25500,8.43,20241115,1.79,N,126340,500,30 억,,107047,N,N,8,N,00,N
20241118,130756,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27650,-550,5,-1.95,1332813300,47119,40.75,28200,29650,27550,36650,19750,28200,28286.11,1.76,0,-1335,32400,30300,27900,25800,23400,29100,24600,30,8450,500,20300,50,1,6085118,1683,84.82,2.45,12,0.77,326.00,11284.00,61700,20240523,-55.19,25500,20241115,8.43,61700,-55.19,20240523,25500,8.43,20241115,61700,-55.19,20240523,25500,8.43,20241115,1.79,N,126340,500,30 억,,107047,N,N,8,N,00,N
20241118,120758,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27900,-300,5,-1.06,1182688200,41723,36.09,28200,29650,27550,36650,19750,28200,28346.19,1.76,0,-1638,32400,30300,27900,25800,23400,29100,24600,30,8450,500,20300,50,1,6085118,1698,85.58,2.47,12,0.69,326.00,11284.00,61700,20240523,-54.78,25500,20241115,9.41,61700,-54.78,20240523,25500,9.41,20241115,61700,-54.78,20240523,25500,9.41,20241115,1.79,N,126340,500,30 억,,107047,N,N,8,N,00,N
20241118,110759,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27800,-400,5,-1.42,986256650,34647,29.97,28200,29650,27700,36650,19750,28200,28465.86,1.76,0,-3785,32400,30300,27900,25800,23400,29100,24600,30,8450,500,20300,50,1,6085118,1692,85.28,2.46,12,0.57,326.00,11284.00,61700,20240523,-54.94,25500,20241115,9.02,61700,-54.94,20240523,25500,9.02,20241115,61700,-54.94,20240523,25500,9.02,20241115,1.79,N,126340,500,30 억,,107047,N,N,8,N,00,N
20241118,100750,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,28250,50,2,0.18,757164700,26481,22.90,28200,29650,28000,36650,19750,28200,28592.75,1.76,0,-1293,32400,30300,27900,25800,23400,29100,24600,30,8450,500,20300,50,1,6085118,1719,86.66,2.50,12,0.44,326.00,11284.00,61700,20240523,-54.21,25500,20241115,10.78,61700,-54.21,20240523,25500,10.78,20241115,61700,-54.21,20240523,25500,10.78,20241115,1.79,N,126340,500,30 억,,107047,N,N,8,N,00,N
20241118,090749,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,29350,1150,2,4.08,177597250,6223,5.38,28200,29400,28200,36650,19750,28200,28538.85,1.76,0,102,32400,30300,27900,25800,23400,29100,24600,30,8450,500,20300,50,1,6085118,1786,90.03,2.60,12,0.10,326.00,11284.00,61700,20240523,-52.43,25500,20241115,15.10,61700,-52.43,20240523,25500,15.10,20241115,61700,-52.43,20240523,25500,15.10,20241115,1.79,N,126340,500,30 억,,107047,N,N,8,N,00,N
20241115,160815,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,28200,-950,5,-3.26,3167034050,115586,135.11,30000,30000,25500,37850,20450,29150,27399.62,2.05,0,14546,33250,31200,30150,28100,27050,30675,27575,30,8700,500,20980,50,1,6085118,1716,86.50,2.50,12,1.90,326.00,11284.00,61700,20240523,-54.29,25500,20241115,10.59,61700,-54.29,20240523,25500,10.59,20241115,61700,-54.29,20240523,25500,10.59,20241115,1.78,N,126340,500,30 억,,124968,N,N,8,N,00,N
20241115,150838,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,27750,-1400,5,-4.80,3025178200,110467,129.12,30000,30000,25500,37850,20450,29150,27385.36,2.05,0,13745,33250,31200,30150,28100,27050,30675,27575,30,8700,500,20980,50,1,6085118,1689,85.12,2.46,12,1.82,326.00,11284.00,61700,20240523,-55.02,25500,20241115,8.82,61700,-55.02,20240523,25500,8.82,20241115,61700,-55.02,20240523,25500,8.82,20241115,1.78,N,126340,500,30 억,,124968,N,N,34,N,00,N
20241115,140829,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,27350,-1800,5,-6.17,2531945650,92481,108.10,30000,30000,25500,37850,20450,29150,27378.01,2.05,0,12036,33250,31200,30150,28100,27050,30675,27575,30,8700,500,20980,50,1,6085118,1664,83.90,2.42,12,1.52,326.00,11284.00,61700,20240523,-55.67,25500,20241115,7.25,61700,-55.67,20240523,25500,7.25,20241115,61700,-55.67,20240523,25500,7.25,20241115,1.78,N,126340,500,30 억,,124968,N,N,34,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 160749 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 27500 -700 5 -2.48 1815979950 64689 55.95 28200 29650 27200 36650 19750 28200 28072.75 1.76 0 5979 32400 30300 27900 25800 23400 29100 24600 30 8450 500 20300 50 1 6085118 1673 84.36 2.44 12 1.06 326.00 11284.00 61700 20240523 -55.43 25500 20241115 7.84 61700 -55.43 20240523 25500 7.84 20241115 61700 -55.43 20240523 25500 7.84 20241115 1.79 N 126340 500 30 억 107047 N N 13 N 00 N
3 20241118 150757 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 27500 -700 5 -2.48 1735648850 61762 53.42 28200 29650 27200 36650 19750 28200 28102.21 1.76 0 5073 32400 30300 27900 25800 23400 29100 24600 30 8450 500 20300 50 1 6085118 1673 84.36 2.44 12 1.01 326.00 11284.00 61700 20240523 -55.43 25500 20241115 7.84 61700 -55.43 20240523 25500 7.84 20241115 61700 -55.43 20240523 25500 7.84 20241115 1.79 N 126340 500 30 억 107047 N N 8 N 00 N
4 20241118 140759 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 27650 -550 5 -1.95 1514758950 53707 46.45 28200 29650 27450 36650 19750 28200 28204.13 1.76 0 1778 32400 30300 27900 25800 23400 29100 24600 30 8450 500 20300 50 1 6085118 1683 84.82 2.45 12 0.88 326.00 11284.00 61700 20240523 -55.19 25500 20241115 8.43 61700 -55.19 20240523 25500 8.43 20241115 61700 -55.19 20240523 25500 8.43 20241115 1.79 N 126340 500 30 억 107047 N N 8 N 00 N
5 20241118 130756 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 27650 -550 5 -1.95 1332813300 47119 40.75 28200 29650 27550 36650 19750 28200 28286.11 1.76 0 -1335 32400 30300 27900 25800 23400 29100 24600 30 8450 500 20300 50 1 6085118 1683 84.82 2.45 12 0.77 326.00 11284.00 61700 20240523 -55.19 25500 20241115 8.43 61700 -55.19 20240523 25500 8.43 20241115 61700 -55.19 20240523 25500 8.43 20241115 1.79 N 126340 500 30 억 107047 N N 8 N 00 N
6 20241118 120758 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 27900 -300 5 -1.06 1182688200 41723 36.09 28200 29650 27550 36650 19750 28200 28346.19 1.76 0 -1638 32400 30300 27900 25800 23400 29100 24600 30 8450 500 20300 50 1 6085118 1698 85.58 2.47 12 0.69 326.00 11284.00 61700 20240523 -54.78 25500 20241115 9.41 61700 -54.78 20240523 25500 9.41 20241115 61700 -54.78 20240523 25500 9.41 20241115 1.79 N 126340 500 30 억 107047 N N 8 N 00 N
7 20241118 110759 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 27800 -400 5 -1.42 986256650 34647 29.97 28200 29650 27700 36650 19750 28200 28465.86 1.76 0 -3785 32400 30300 27900 25800 23400 29100 24600 30 8450 500 20300 50 1 6085118 1692 85.28 2.46 12 0.57 326.00 11284.00 61700 20240523 -54.94 25500 20241115 9.02 61700 -54.94 20240523 25500 9.02 20241115 61700 -54.94 20240523 25500 9.02 20241115 1.79 N 126340 500 30 억 107047 N N 8 N 00 N
8 20241118 100750 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 28250 50 2 0.18 757164700 26481 22.90 28200 29650 28000 36650 19750 28200 28592.75 1.76 0 -1293 32400 30300 27900 25800 23400 29100 24600 30 8450 500 20300 50 1 6085118 1719 86.66 2.50 12 0.44 326.00 11284.00 61700 20240523 -54.21 25500 20241115 10.78 61700 -54.21 20240523 25500 10.78 20241115 61700 -54.21 20240523 25500 10.78 20241115 1.79 N 126340 500 30 억 107047 N N 8 N 00 N
9 20241118 090749 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 29350 1150 2 4.08 177597250 6223 5.38 28200 29400 28200 36650 19750 28200 28538.85 1.76 0 102 32400 30300 27900 25800 23400 29100 24600 30 8450 500 20300 50 1 6085118 1786 90.03 2.60 12 0.10 326.00 11284.00 61700 20240523 -52.43 25500 20241115 15.10 61700 -52.43 20240523 25500 15.10 20241115 61700 -52.43 20240523 25500 15.10 20241115 1.79 N 126340 500 30 억 107047 N N 8 N 00 N
10 20241115 160815 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 28200 -950 5 -3.26 3167034050 115586 135.11 30000 30000 25500 37850 20450 29150 27399.62 2.05 0 14546 33250 31200 30150 28100 27050 30675 27575 30 8700 500 20980 50 1 6085118 1716 86.50 2.50 12 1.90 326.00 11284.00 61700 20240523 -54.29 25500 20241115 10.59 61700 -54.29 20240523 25500 10.59 20241115 61700 -54.29 20240523 25500 10.59 20241115 1.78 N 126340 500 30 억 124968 N N 8 N 00 N
11 20241115 150838 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 27750 -1400 5 -4.80 3025178200 110467 129.12 30000 30000 25500 37850 20450 29150 27385.36 2.05 0 13745 33250 31200 30150 28100 27050 30675 27575 30 8700 500 20980 50 1 6085118 1689 85.12 2.46 12 1.82 326.00 11284.00 61700 20240523 -55.02 25500 20241115 8.82 61700 -55.02 20240523 25500 8.82 20241115 61700 -55.02 20240523 25500 8.82 20241115 1.78 N 126340 500 30 억 124968 N N 34 N 00 N
12 20241115 140829 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 27350 -1800 5 -6.17 2531945650 92481 108.10 30000 30000 25500 37850 20450 29150 27378.01 2.05 0 12036 33250 31200 30150 28100 27050 30675 27575 30 8700 500 20980 50 1 6085118 1664 83.90 2.42 12 1.52 326.00 11284.00 61700 20240523 -55.67 25500 20241115 7.25 61700 -55.67 20240523 25500 7.25 20241115 61700 -55.67 20240523 25500 7.25 20241115 1.78 N 126340 500 30 억 124968 N N 34 N 00 N