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
214430/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
20241118,160904,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37200,1300,2,3.62,3173608000,86831,61.56,35950,37600,34000,46650,25150,35900,36548.95,2.05,0,-2754,39366,37632,36466,34732,33566,37050,34150,36,10750,500,25130,50,1,7106760,2644,21.04,2.82,12,1.22,1768.00,13173.00,51200,20240329,-27.34,24600,20240805,51.22,51200,-27.34,20240329,24600,51.22,20240805,51200,-27.34,20240329,24600,51.22,20240805,2.64,N,214430,500,35 억,,145456,N,N,2,N,00,N
20241118,150916,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37400,1500,2,4.18,3062121300,83839,59.44,35950,37600,34000,46650,25150,35900,36523.87,2.05,0,-2632,39366,37632,36466,34732,33566,37050,34150,36,10750,500,25130,50,1,7106760,2658,21.15,2.84,12,1.18,1768.00,13173.00,51200,20240329,-26.95,24600,20240805,52.03,51200,-26.95,20240329,24600,52.03,20240805,51200,-26.95,20240329,24600,52.03,20240805,2.64,N,214430,500,35 억,,145456,N,N,0,N,00,N
20241118,140917,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37100,1200,2,3.34,2835839500,77760,55.13,35950,37600,34000,46650,25150,35900,36469.17,2.05,0,-2689,39366,37632,36466,34732,33566,37050,34150,36,10750,500,25130,50,1,7106760,2637,20.98,2.82,12,1.09,1768.00,13173.00,51200,20240329,-27.54,24600,20240805,50.81,51200,-27.54,20240329,24600,50.81,20240805,51200,-27.54,20240329,24600,50.81,20240805,2.64,N,214430,500,35 억,,145456,N,N,0,N,00,N
20241118,130912,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37550,1650,2,4.60,2559035800,70336,49.87,35950,37600,34000,46650,25150,35900,36383.05,2.05,0,-2172,39366,37632,36466,34732,33566,37050,34150,36,10750,500,25130,50,1,7106760,2669,21.24,2.85,12,0.99,1768.00,13173.00,51200,20240329,-26.66,24600,20240805,52.64,51200,-26.66,20240329,24600,52.64,20240805,51200,-26.66,20240329,24600,52.64,20240805,2.64,N,214430,500,35 억,,145456,N,N,0,N,00,N
20241118,120916,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37400,1500,2,4.18,2168367250,59825,42.41,35950,37600,34000,46650,25150,35900,36245.20,2.05,0,385,39366,37632,36466,34732,33566,37050,34150,36,10750,500,25130,50,1,7106760,2658,21.15,2.84,12,0.84,1768.00,13173.00,51200,20240329,-26.95,24600,20240805,52.03,51200,-26.95,20240329,24600,52.03,20240805,51200,-26.95,20240329,24600,52.03,20240805,2.64,N,214430,500,35 억,,145456,N,N,0,N,00,N
20241118,110916,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37400,1500,2,4.18,1923985900,53253,37.76,35950,37550,34000,46650,25150,35900,36129.18,2.05,0,2217,39366,37632,36466,34732,33566,37050,34150,36,10750,500,25130,50,1,7106760,2658,21.15,2.84,12,0.75,1768.00,13173.00,51200,20240329,-26.95,24600,20240805,52.03,51200,-26.95,20240329,24600,52.03,20240805,51200,-26.95,20240329,24600,52.03,20240805,2.64,N,214430,500,35 억,,145456,N,N,0,N,00,N
20241118,100904,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,36250,350,2,0.97,1252389800,35125,24.90,35950,36550,34000,46650,25150,35900,35655.19,2.05,0,3299,39366,37632,36466,34732,33566,37050,34150,36,10750,500,25130,50,1,7106760,2576,20.50,2.75,12,0.49,1768.00,13173.00,51200,20240329,-29.20,24600,20240805,47.36,51200,-29.20,20240329,24600,47.36,20240805,51200,-29.20,20240329,24600,47.36,20240805,2.64,N,214430,500,35 억,,145456,N,N,0,N,00,N
20241118,090904,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,36000,100,2,0.28,168202400,4668,3.31,35950,36250,35750,46650,25150,35900,36033.22,2.05,0,-654,39366,37632,36466,34732,33566,37050,34150,36,10750,500,25130,50,1,7106760,2558,20.36,2.73,12,0.07,1768.00,13173.00,51200,20240329,-29.69,24600,20240805,46.34,51200,-29.69,20240329,24600,46.34,20240805,51200,-29.69,20240329,24600,46.34,20240805,2.64,N,214430,500,35 억,,145456,N,N,0,N,00,N
20241115,160936,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,35900,-2250,5,-5.90,5072848500,140313,178.77,38100,38200,35300,49550,26750,38150,36154.03,1.89,0,10829,39850,39000,38150,37300,36450,38575,36875,36,11400,500,26700,50,1,7106760,2551,20.31,2.73,12,1.97,1768.00,13173.00,51200,20240329,-29.88,24600,20240805,45.93,51200,-29.88,20240329,24600,45.93,20240805,51200,-29.88,20240329,24600,45.93,20240805,2.65,N,214430,500,35 억,,134534,N,N,41,N,00,N
20241115,151004,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,35950,-2200,5,-5.77,4693083250,129659,165.20,38100,38200,35300,49550,26750,38150,36195.58,1.89,0,10573,39850,39000,38150,37300,36450,38575,36875,36,11400,500,26700,50,1,7106760,2555,20.33,2.73,12,1.82,1768.00,13173.00,51200,20240329,-29.79,24600,20240805,46.14,51200,-29.79,20240329,24600,46.14,20240805,51200,-29.79,20240329,24600,46.14,20240805,2.65,N,214430,500,35 억,,134534,N,N,41,N,00,N
20241115,140953,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,36350,-1800,5,-4.72,4209973100,116266,148.14,38100,38200,35300,49550,26750,38150,36209.84,1.89,0,13865,39850,39000,38150,37300,36450,38575,36875,36,11400,500,26700,50,1,7106760,2583,20.56,2.76,12,1.64,1768.00,13173.00,51200,20240329,-29.00,24600,20240805,47.76,51200,-29.00,20240329,24600,47.76,20240805,51200,-29.00,20240329,24600,47.76,20240805,2.65,N,214430,500,35 억,,134534,N,N,41,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 160904 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 37200 1300 2 3.62 3173608000 86831 61.56 35950 37600 34000 46650 25150 35900 36548.95 2.05 0 -2754 39366 37632 36466 34732 33566 37050 34150 36 10750 500 25130 50 1 7106760 2644 21.04 2.82 12 1.22 1768.00 13173.00 51200 20240329 -27.34 24600 20240805 51.22 51200 -27.34 20240329 24600 51.22 20240805 51200 -27.34 20240329 24600 51.22 20240805 2.64 N 214430 500 35 억 145456 N N 2 N 00 N
3 20241118 150916 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 37400 1500 2 4.18 3062121300 83839 59.44 35950 37600 34000 46650 25150 35900 36523.87 2.05 0 -2632 39366 37632 36466 34732 33566 37050 34150 36 10750 500 25130 50 1 7106760 2658 21.15 2.84 12 1.18 1768.00 13173.00 51200 20240329 -26.95 24600 20240805 52.03 51200 -26.95 20240329 24600 52.03 20240805 51200 -26.95 20240329 24600 52.03 20240805 2.64 N 214430 500 35 억 145456 N N 0 N 00 N
4 20241118 140917 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 37100 1200 2 3.34 2835839500 77760 55.13 35950 37600 34000 46650 25150 35900 36469.17 2.05 0 -2689 39366 37632 36466 34732 33566 37050 34150 36 10750 500 25130 50 1 7106760 2637 20.98 2.82 12 1.09 1768.00 13173.00 51200 20240329 -27.54 24600 20240805 50.81 51200 -27.54 20240329 24600 50.81 20240805 51200 -27.54 20240329 24600 50.81 20240805 2.64 N 214430 500 35 억 145456 N N 0 N 00 N
5 20241118 130912 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 37550 1650 2 4.60 2559035800 70336 49.87 35950 37600 34000 46650 25150 35900 36383.05 2.05 0 -2172 39366 37632 36466 34732 33566 37050 34150 36 10750 500 25130 50 1 7106760 2669 21.24 2.85 12 0.99 1768.00 13173.00 51200 20240329 -26.66 24600 20240805 52.64 51200 -26.66 20240329 24600 52.64 20240805 51200 -26.66 20240329 24600 52.64 20240805 2.64 N 214430 500 35 억 145456 N N 0 N 00 N
6 20241118 120916 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 37400 1500 2 4.18 2168367250 59825 42.41 35950 37600 34000 46650 25150 35900 36245.20 2.05 0 385 39366 37632 36466 34732 33566 37050 34150 36 10750 500 25130 50 1 7106760 2658 21.15 2.84 12 0.84 1768.00 13173.00 51200 20240329 -26.95 24600 20240805 52.03 51200 -26.95 20240329 24600 52.03 20240805 51200 -26.95 20240329 24600 52.03 20240805 2.64 N 214430 500 35 억 145456 N N 0 N 00 N
7 20241118 110916 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 37400 1500 2 4.18 1923985900 53253 37.76 35950 37550 34000 46650 25150 35900 36129.18 2.05 0 2217 39366 37632 36466 34732 33566 37050 34150 36 10750 500 25130 50 1 7106760 2658 21.15 2.84 12 0.75 1768.00 13173.00 51200 20240329 -26.95 24600 20240805 52.03 51200 -26.95 20240329 24600 52.03 20240805 51200 -26.95 20240329 24600 52.03 20240805 2.64 N 214430 500 35 억 145456 N N 0 N 00 N
8 20241118 100904 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 36250 350 2 0.97 1252389800 35125 24.90 35950 36550 34000 46650 25150 35900 35655.19 2.05 0 3299 39366 37632 36466 34732 33566 37050 34150 36 10750 500 25130 50 1 7106760 2576 20.50 2.75 12 0.49 1768.00 13173.00 51200 20240329 -29.20 24600 20240805 47.36 51200 -29.20 20240329 24600 47.36 20240805 51200 -29.20 20240329 24600 47.36 20240805 2.64 N 214430 500 35 억 145456 N N 0 N 00 N
9 20241118 090904 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 36000 100 2 0.28 168202400 4668 3.31 35950 36250 35750 46650 25150 35900 36033.22 2.05 0 -654 39366 37632 36466 34732 33566 37050 34150 36 10750 500 25130 50 1 7106760 2558 20.36 2.73 12 0.07 1768.00 13173.00 51200 20240329 -29.69 24600 20240805 46.34 51200 -29.69 20240329 24600 46.34 20240805 51200 -29.69 20240329 24600 46.34 20240805 2.64 N 214430 500 35 억 145456 N N 0 N 00 N
10 20241115 160936 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 35900 -2250 5 -5.90 5072848500 140313 178.77 38100 38200 35300 49550 26750 38150 36154.03 1.89 0 10829 39850 39000 38150 37300 36450 38575 36875 36 11400 500 26700 50 1 7106760 2551 20.31 2.73 12 1.97 1768.00 13173.00 51200 20240329 -29.88 24600 20240805 45.93 51200 -29.88 20240329 24600 45.93 20240805 51200 -29.88 20240329 24600 45.93 20240805 2.65 N 214430 500 35 억 134534 N N 41 N 00 N
11 20241115 151004 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 35950 -2200 5 -5.77 4693083250 129659 165.20 38100 38200 35300 49550 26750 38150 36195.58 1.89 0 10573 39850 39000 38150 37300 36450 38575 36875 36 11400 500 26700 50 1 7106760 2555 20.33 2.73 12 1.82 1768.00 13173.00 51200 20240329 -29.79 24600 20240805 46.14 51200 -29.79 20240329 24600 46.14 20240805 51200 -29.79 20240329 24600 46.14 20240805 2.65 N 214430 500 35 억 134534 N N 41 N 00 N
12 20241115 140953 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 36350 -1800 5 -4.72 4209973100 116266 148.14 38100 38200 35300 49550 26750 38150 36209.84 1.89 0 13865 39850 39000 38150 37300 36450 38575 36875 36 11400 500 26700 50 1 7106760 2583 20.56 2.76 12 1.64 1768.00 13173.00 51200 20240329 -29.00 24600 20240805 47.76 51200 -29.00 20240329 24600 47.76 20240805 51200 -29.00 20240329 24600 47.76 20240805 2.65 N 214430 500 35 억 134534 N N 41 N 00 N