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
199820/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
20241118,160847,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10920,140,2,1.30,33846981480,3001087,112.30,11490,11670,10890,14010,7550,10780,11279.18,0.62,0,15910,11480,11130,10860,10510,10240,10995,10375,111,3230,500,6680,10,1,22220000,2426,30.33,1.93,12,13.51,360.00,5666.00,15450,20240528,-29.32,4601,20240125,137.34,15450,-29.32,20240528,4601,137.34,20240125,27750,-60.65,20240508,5700,91.58,20240805,5.78,N,199820,500,111 억,,138528,N,N,46,N,00,N
20241118,150859,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10940,160,2,1.48,32806235520,2905865,108.74,11490,11670,10890,14010,7550,10780,11289.70,0.62,0,-9850,11480,11130,10860,10510,10240,10995,10375,111,3230,500,6680,10,1,22220000,2431,30.39,1.93,12,13.08,360.00,5666.00,15450,20240528,-29.19,4601,20240125,137.77,15450,-29.19,20240528,4601,137.77,20240125,27750,-60.58,20240508,5700,91.93,20240805,5.78,N,199820,500,111 억,,138528,N,N,103,N,00,N
20241118,140900,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11110,330,2,3.06,31172026350,2757050,103.17,11490,11670,10910,14010,7550,10780,11306.33,0.62,0,-20166,11480,11130,10860,10510,10240,10995,10375,111,3230,500,6680,10,1,22220000,2469,30.86,1.96,12,12.41,360.00,5666.00,15450,20240528,-28.09,4601,20240125,141.47,15450,-28.09,20240528,4601,141.47,20240125,27750,-59.96,20240508,5700,94.91,20240805,5.78,N,199820,500,111 억,,138528,N,N,103,N,00,N
20241118,130856,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11030,250,2,2.32,28912625720,2552553,95.52,11490,11670,11010,14010,7550,10780,11326.99,0.62,0,-53549,11480,11130,10860,10510,10240,10995,10375,111,3230,500,6680,10,1,22220000,2451,30.64,1.95,12,11.49,360.00,5666.00,15450,20240528,-28.61,4601,20240125,139.73,15450,-28.61,20240528,4601,139.73,20240125,27750,-60.25,20240508,5700,93.51,20240805,5.78,N,199820,500,111 억,,138528,N,N,103,N,00,N
20241118,120859,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11120,340,2,3.15,26922832160,2373214,88.81,11490,11670,11090,14010,7550,10780,11344.51,0.62,0,-64409,11480,11130,10860,10510,10240,10995,10375,111,3230,500,6680,10,1,22220000,2471,30.89,1.96,12,10.68,360.00,5666.00,15450,20240528,-28.03,4601,20240125,141.69,15450,-28.03,20240528,4601,141.69,20240125,27750,-59.93,20240508,5700,95.09,20240805,5.78,N,199820,500,111 억,,138528,N,N,103,N,00,N
20241118,110859,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11280,500,2,4.64,25364673830,2234116,83.60,11490,11670,11090,14010,7550,10780,11353.39,0.62,0,-50337,11480,11130,10860,10510,10240,10995,10375,111,3230,500,6680,10,1,22220000,2506,31.33,1.99,12,10.05,360.00,5666.00,15450,20240528,-26.99,4601,20240125,145.16,15450,-26.99,20240528,4601,145.16,20240125,27750,-59.35,20240508,5700,97.89,20240805,5.78,N,199820,500,111 억,,138528,N,N,103,N,00,N
20241118,100848,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11260,480,2,4.45,23319550640,2052213,76.80,11490,11670,11090,14010,7550,10780,11363.18,0.62,0,-30182,11480,11130,10860,10510,10240,10995,10375,111,3230,500,6680,10,1,22220000,2502,31.28,1.99,12,9.24,360.00,5666.00,15450,20240528,-27.12,4601,20240125,144.73,15450,-27.12,20240528,4601,144.73,20240125,27750,-59.42,20240508,5700,97.54,20240805,5.78,N,199820,500,111 억,,138528,N,N,103,N,00,N
20241118,090848,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11370,590,2,5.47,12853041810,1124559,42.08,11490,11670,11210,14010,7550,10780,11429.52,0.62,0,-51913,11480,11130,10860,10510,10240,10995,10375,111,3230,500,6680,10,1,22220000,2526,31.58,2.01,12,5.06,360.00,5666.00,15450,20240528,-26.41,4601,20240125,147.12,15450,-26.41,20240528,4601,147.12,20240125,27750,-59.03,20240508,5700,99.47,20240805,5.78,N,199820,500,111 억,,138528,N,N,103,N,00,N
20241115,160918,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10780,-440,5,-3.92,25734045290,2355655,14.80,11110,11210,10590,14580,7860,11220,10923.03,0.52,0,17326,12873,12046,11113,10286,9353,12460,10700,111,3360,500,6950,10,1,22220000,2395,29.94,1.90,12,10.60,360.00,5666.00,15450,20240528,-30.23,4601,20240125,134.30,15450,-30.23,20240528,4601,134.30,20240125,27750,-61.15,20240508,5700,89.12,20240805,5.80,N,199820,500,111 억,,114465,N,N,103,N,00,N
20241115,150944,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10980,-240,5,-2.14,23754048200,2173598,13.66,11110,11210,10590,14580,7860,11220,10926.35,0.52,0,12020,12873,12046,11113,10286,9353,12460,10700,111,3360,500,6950,10,1,22220000,2440,30.50,1.94,12,9.78,360.00,5666.00,15450,20240528,-28.93,4601,20240125,138.64,15450,-28.93,20240528,4601,138.64,20240125,27750,-60.43,20240508,5700,92.63,20240805,5.80,N,199820,500,111 억,,114465,N,N,208,N,00,N
20241115,140935,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11090,-130,5,-1.16,20765162370,1904531,11.97,11110,11180,10590,14580,7860,11220,10900.43,0.52,0,24160,12873,12046,11113,10286,9353,12460,10700,111,3360,500,6950,10,1,22220000,2464,30.81,1.96,12,8.57,360.00,5666.00,15450,20240528,-28.22,4601,20240125,141.03,15450,-28.22,20240528,4601,141.03,20240125,27750,-60.04,20240508,5700,94.56,20240805,5.80,N,199820,500,111 억,,114465,N,N,208,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 160847 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10920 140 2 1.30 33846981480 3001087 112.30 11490 11670 10890 14010 7550 10780 11279.18 0.62 0 15910 11480 11130 10860 10510 10240 10995 10375 111 3230 500 6680 10 1 22220000 2426 30.33 1.93 12 13.51 360.00 5666.00 15450 20240528 -29.32 4601 20240125 137.34 15450 -29.32 20240528 4601 137.34 20240125 27750 -60.65 20240508 5700 91.58 20240805 5.78 N 199820 500 111 억 138528 N N 46 N 00 N
3 20241118 150859 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10940 160 2 1.48 32806235520 2905865 108.74 11490 11670 10890 14010 7550 10780 11289.70 0.62 0 -9850 11480 11130 10860 10510 10240 10995 10375 111 3230 500 6680 10 1 22220000 2431 30.39 1.93 12 13.08 360.00 5666.00 15450 20240528 -29.19 4601 20240125 137.77 15450 -29.19 20240528 4601 137.77 20240125 27750 -60.58 20240508 5700 91.93 20240805 5.78 N 199820 500 111 억 138528 N N 103 N 00 N
4 20241118 140900 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11110 330 2 3.06 31172026350 2757050 103.17 11490 11670 10910 14010 7550 10780 11306.33 0.62 0 -20166 11480 11130 10860 10510 10240 10995 10375 111 3230 500 6680 10 1 22220000 2469 30.86 1.96 12 12.41 360.00 5666.00 15450 20240528 -28.09 4601 20240125 141.47 15450 -28.09 20240528 4601 141.47 20240125 27750 -59.96 20240508 5700 94.91 20240805 5.78 N 199820 500 111 억 138528 N N 103 N 00 N
5 20241118 130856 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11030 250 2 2.32 28912625720 2552553 95.52 11490 11670 11010 14010 7550 10780 11326.99 0.62 0 -53549 11480 11130 10860 10510 10240 10995 10375 111 3230 500 6680 10 1 22220000 2451 30.64 1.95 12 11.49 360.00 5666.00 15450 20240528 -28.61 4601 20240125 139.73 15450 -28.61 20240528 4601 139.73 20240125 27750 -60.25 20240508 5700 93.51 20240805 5.78 N 199820 500 111 억 138528 N N 103 N 00 N
6 20241118 120859 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11120 340 2 3.15 26922832160 2373214 88.81 11490 11670 11090 14010 7550 10780 11344.51 0.62 0 -64409 11480 11130 10860 10510 10240 10995 10375 111 3230 500 6680 10 1 22220000 2471 30.89 1.96 12 10.68 360.00 5666.00 15450 20240528 -28.03 4601 20240125 141.69 15450 -28.03 20240528 4601 141.69 20240125 27750 -59.93 20240508 5700 95.09 20240805 5.78 N 199820 500 111 억 138528 N N 103 N 00 N
7 20241118 110859 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11280 500 2 4.64 25364673830 2234116 83.60 11490 11670 11090 14010 7550 10780 11353.39 0.62 0 -50337 11480 11130 10860 10510 10240 10995 10375 111 3230 500 6680 10 1 22220000 2506 31.33 1.99 12 10.05 360.00 5666.00 15450 20240528 -26.99 4601 20240125 145.16 15450 -26.99 20240528 4601 145.16 20240125 27750 -59.35 20240508 5700 97.89 20240805 5.78 N 199820 500 111 억 138528 N N 103 N 00 N
8 20241118 100848 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11260 480 2 4.45 23319550640 2052213 76.80 11490 11670 11090 14010 7550 10780 11363.18 0.62 0 -30182 11480 11130 10860 10510 10240 10995 10375 111 3230 500 6680 10 1 22220000 2502 31.28 1.99 12 9.24 360.00 5666.00 15450 20240528 -27.12 4601 20240125 144.73 15450 -27.12 20240528 4601 144.73 20240125 27750 -59.42 20240508 5700 97.54 20240805 5.78 N 199820 500 111 억 138528 N N 103 N 00 N
9 20241118 090848 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11370 590 2 5.47 12853041810 1124559 42.08 11490 11670 11210 14010 7550 10780 11429.52 0.62 0 -51913 11480 11130 10860 10510 10240 10995 10375 111 3230 500 6680 10 1 22220000 2526 31.58 2.01 12 5.06 360.00 5666.00 15450 20240528 -26.41 4601 20240125 147.12 15450 -26.41 20240528 4601 147.12 20240125 27750 -59.03 20240508 5700 99.47 20240805 5.78 N 199820 500 111 억 138528 N N 103 N 00 N
10 20241115 160918 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10780 -440 5 -3.92 25734045290 2355655 14.80 11110 11210 10590 14580 7860 11220 10923.03 0.52 0 17326 12873 12046 11113 10286 9353 12460 10700 111 3360 500 6950 10 1 22220000 2395 29.94 1.90 12 10.60 360.00 5666.00 15450 20240528 -30.23 4601 20240125 134.30 15450 -30.23 20240528 4601 134.30 20240125 27750 -61.15 20240508 5700 89.12 20240805 5.80 N 199820 500 111 억 114465 N N 103 N 00 N
11 20241115 150944 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10980 -240 5 -2.14 23754048200 2173598 13.66 11110 11210 10590 14580 7860 11220 10926.35 0.52 0 12020 12873 12046 11113 10286 9353 12460 10700 111 3360 500 6950 10 1 22220000 2440 30.50 1.94 12 9.78 360.00 5666.00 15450 20240528 -28.93 4601 20240125 138.64 15450 -28.93 20240528 4601 138.64 20240125 27750 -60.43 20240508 5700 92.63 20240805 5.80 N 199820 500 111 억 114465 N N 208 N 00 N
12 20241115 140935 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11090 -130 5 -1.16 20765162370 1904531 11.97 11110 11180 10590 14580 7860 11220 10900.43 0.52 0 24160 12873 12046 11113 10286 9353 12460 10700 111 3360 500 6950 10 1 22220000 2464 30.81 1.96 12 8.57 360.00 5666.00 15450 20240528 -28.22 4601 20240125 141.03 15450 -28.22 20240528 4601 141.03 20240125 27750 -60.04 20240508 5700 94.56 20240805 5.80 N 199820 500 111 억 114465 N N 208 N 00 N