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
236200/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
20241118,160930,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23100,500,2,2.21,747605350,32597,141.58,22500,23400,22500,29350,15850,22600,22934.79,11.09,0,2750,23066,22832,22516,22282,21966,22875,22325,36,6750,500,16720,50,1,7193273,1662,7.24,0.79,12,0.45,3191.00,29329.00,29950,20240823,-22.87,19660,20231113,17.50,29950,-22.87,20240823,20250,14.07,20240105,29950,-22.87,20240823,20050,15.21,20231120,2.05,N,236200,500,35 억,,797747,N,N,1,N,00,N
20241118,150942,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22950,350,2,1.55,725766550,31646,137.45,22500,23400,22500,29350,15850,22600,22933.91,11.09,0,2780,23066,22832,22516,22282,21966,22875,22325,36,6750,500,16720,50,1,7193273,1651,7.19,0.78,12,0.44,3191.00,29329.00,29950,20240823,-23.37,19660,20231113,16.73,29950,-23.37,20240823,20250,13.33,20240105,29950,-23.37,20240823,20050,14.46,20231120,2.05,N,236200,500,35 억,,797747,N,N,0,N,00,N
20241118,140944,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22800,200,2,0.88,681077600,29688,128.95,22500,23400,22500,29350,15850,22600,22941.17,11.09,0,2563,23066,22832,22516,22282,21966,22875,22325,36,6750,500,16720,50,1,7193273,1640,7.15,0.78,12,0.41,3191.00,29329.00,29950,20240823,-23.87,19660,20231113,15.97,29950,-23.87,20240823,20250,12.59,20240105,29950,-23.87,20240823,20050,13.72,20231120,2.05,N,236200,500,35 억,,797747,N,N,0,N,00,N
20241118,130937,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22850,250,2,1.11,641248250,27943,121.37,22500,23400,22500,29350,15850,22600,22948.44,11.09,0,2063,23066,22832,22516,22282,21966,22875,22325,36,6750,500,16720,50,1,7193273,1644,7.16,0.78,12,0.39,3191.00,29329.00,29950,20240823,-23.71,19660,20231113,16.23,29950,-23.71,20240823,20250,12.84,20240105,29950,-23.71,20240823,20050,13.97,20231120,2.05,N,236200,500,35 억,,797747,N,N,0,N,00,N
20241118,120942,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22900,300,2,1.33,603716950,26300,114.23,22500,23400,22500,29350,15850,22600,22955.02,11.09,0,1603,23066,22832,22516,22282,21966,22875,22325,36,6750,500,16720,50,1,7193273,1647,7.18,0.78,12,0.37,3191.00,29329.00,29950,20240823,-23.54,19660,20231113,16.48,29950,-23.54,20240823,20250,13.09,20240105,29950,-23.54,20240823,20050,14.21,20231120,2.05,N,236200,500,35 억,,797747,N,N,0,N,00,N
20241118,110942,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22850,250,2,1.11,503935000,21922,95.22,22500,23400,22500,29350,15850,22600,22987.64,11.09,0,233,23066,22832,22516,22282,21966,22875,22325,36,6750,500,16720,50,1,7193273,1644,7.16,0.78,12,0.30,3191.00,29329.00,29950,20240823,-23.71,19660,20231113,16.23,29950,-23.71,20240823,20250,12.84,20240105,29950,-23.71,20240823,20050,13.97,20231120,2.05,N,236200,500,35 억,,797747,N,N,0,N,00,N
20241118,100930,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22900,300,2,1.33,306936250,13316,57.84,22500,23400,22500,29350,15850,22600,23050.18,11.09,0,-526,23066,22832,22516,22282,21966,22875,22325,36,6750,500,16720,50,1,7193273,1647,7.18,0.78,12,0.19,3191.00,29329.00,29950,20240823,-23.54,19660,20231113,16.48,29950,-23.54,20240823,20250,13.09,20240105,29950,-23.54,20240823,20050,14.21,20231120,2.05,N,236200,500,35 억,,797747,N,N,0,N,00,N
20241118,090930,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22700,100,2,0.44,2121200,94,0.41,22500,22700,22500,29350,15850,22600,22565.96,11.09,0,10,23066,22832,22516,22282,21966,22875,22325,36,6750,500,16720,50,1,7193273,1633,7.11,0.77,12,0.00,3191.00,29329.00,29950,20240823,-24.21,19660,20231113,15.46,29950,-24.21,20240823,20250,12.10,20240105,29950,-24.21,20240823,20050,13.22,20231120,2.05,N,236200,500,35 억,,797747,N,N,0,N,00,N
20241115,161004,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22600,150,2,0.67,514688800,22918,69.75,22600,22750,22200,29150,15750,22450,22457.84,11.11,0,2769,22883,22666,22383,22166,21883,22775,22275,36,6700,500,16610,50,1,7193273,1626,7.08,0.77,12,0.32,3191.00,29329.00,29950,20240823,-24.54,19660,20231113,14.95,29950,-24.54,20240823,20250,11.60,20240105,29950,-24.54,20240823,20000,13.00,20231115,2.05,N,236200,500,35 억,,799098,N,N,0,N,00,N
20241115,151034,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22650,200,2,0.89,490350650,21841,66.48,22600,22750,22200,29150,15750,22450,22450.92,11.11,0,2881,22883,22666,22383,22166,21883,22775,22275,36,6700,500,16610,50,1,7193273,1629,7.10,0.77,12,0.30,3191.00,29329.00,29950,20240823,-24.37,19660,20231113,15.21,29950,-24.37,20240823,20250,11.85,20240105,29950,-24.37,20240823,20000,13.25,20231115,2.05,N,236200,500,35 억,,799098,N,N,0,N,00,N
20241115,141023,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22650,200,2,0.89,460320850,20514,62.44,22600,22750,22200,29150,15750,22450,22439.35,11.11,0,2371,22883,22666,22383,22166,21883,22775,22275,36,6700,500,16610,50,1,7193273,1629,7.10,0.77,12,0.29,3191.00,29329.00,29950,20240823,-24.37,19660,20231113,15.21,29950,-24.37,20240823,20250,11.85,20240105,29950,-24.37,20240823,20000,13.25,20231115,2.05,N,236200,500,35 억,,799098,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 160930 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 23100 500 2 2.21 747605350 32597 141.58 22500 23400 22500 29350 15850 22600 22934.79 11.09 0 2750 23066 22832 22516 22282 21966 22875 22325 36 6750 500 16720 50 1 7193273 1662 7.24 0.79 12 0.45 3191.00 29329.00 29950 20240823 -22.87 19660 20231113 17.50 29950 -22.87 20240823 20250 14.07 20240105 29950 -22.87 20240823 20050 15.21 20231120 2.05 N 236200 500 35 억 797747 N N 1 N 00 N
3 20241118 150942 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 22950 350 2 1.55 725766550 31646 137.45 22500 23400 22500 29350 15850 22600 22933.91 11.09 0 2780 23066 22832 22516 22282 21966 22875 22325 36 6750 500 16720 50 1 7193273 1651 7.19 0.78 12 0.44 3191.00 29329.00 29950 20240823 -23.37 19660 20231113 16.73 29950 -23.37 20240823 20250 13.33 20240105 29950 -23.37 20240823 20050 14.46 20231120 2.05 N 236200 500 35 억 797747 N N 0 N 00 N
4 20241118 140944 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 22800 200 2 0.88 681077600 29688 128.95 22500 23400 22500 29350 15850 22600 22941.17 11.09 0 2563 23066 22832 22516 22282 21966 22875 22325 36 6750 500 16720 50 1 7193273 1640 7.15 0.78 12 0.41 3191.00 29329.00 29950 20240823 -23.87 19660 20231113 15.97 29950 -23.87 20240823 20250 12.59 20240105 29950 -23.87 20240823 20050 13.72 20231120 2.05 N 236200 500 35 억 797747 N N 0 N 00 N
5 20241118 130937 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 22850 250 2 1.11 641248250 27943 121.37 22500 23400 22500 29350 15850 22600 22948.44 11.09 0 2063 23066 22832 22516 22282 21966 22875 22325 36 6750 500 16720 50 1 7193273 1644 7.16 0.78 12 0.39 3191.00 29329.00 29950 20240823 -23.71 19660 20231113 16.23 29950 -23.71 20240823 20250 12.84 20240105 29950 -23.71 20240823 20050 13.97 20231120 2.05 N 236200 500 35 억 797747 N N 0 N 00 N
6 20241118 120942 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 22900 300 2 1.33 603716950 26300 114.23 22500 23400 22500 29350 15850 22600 22955.02 11.09 0 1603 23066 22832 22516 22282 21966 22875 22325 36 6750 500 16720 50 1 7193273 1647 7.18 0.78 12 0.37 3191.00 29329.00 29950 20240823 -23.54 19660 20231113 16.48 29950 -23.54 20240823 20250 13.09 20240105 29950 -23.54 20240823 20050 14.21 20231120 2.05 N 236200 500 35 억 797747 N N 0 N 00 N
7 20241118 110942 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 22850 250 2 1.11 503935000 21922 95.22 22500 23400 22500 29350 15850 22600 22987.64 11.09 0 233 23066 22832 22516 22282 21966 22875 22325 36 6750 500 16720 50 1 7193273 1644 7.16 0.78 12 0.30 3191.00 29329.00 29950 20240823 -23.71 19660 20231113 16.23 29950 -23.71 20240823 20250 12.84 20240105 29950 -23.71 20240823 20050 13.97 20231120 2.05 N 236200 500 35 억 797747 N N 0 N 00 N
8 20241118 100930 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 22900 300 2 1.33 306936250 13316 57.84 22500 23400 22500 29350 15850 22600 23050.18 11.09 0 -526 23066 22832 22516 22282 21966 22875 22325 36 6750 500 16720 50 1 7193273 1647 7.18 0.78 12 0.19 3191.00 29329.00 29950 20240823 -23.54 19660 20231113 16.48 29950 -23.54 20240823 20250 13.09 20240105 29950 -23.54 20240823 20050 14.21 20231120 2.05 N 236200 500 35 억 797747 N N 0 N 00 N
9 20241118 090930 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 22700 100 2 0.44 2121200 94 0.41 22500 22700 22500 29350 15850 22600 22565.96 11.09 0 10 23066 22832 22516 22282 21966 22875 22325 36 6750 500 16720 50 1 7193273 1633 7.11 0.77 12 0.00 3191.00 29329.00 29950 20240823 -24.21 19660 20231113 15.46 29950 -24.21 20240823 20250 12.10 20240105 29950 -24.21 20240823 20050 13.22 20231120 2.05 N 236200 500 35 억 797747 N N 0 N 00 N
10 20241115 161004 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 22600 150 2 0.67 514688800 22918 69.75 22600 22750 22200 29150 15750 22450 22457.84 11.11 0 2769 22883 22666 22383 22166 21883 22775 22275 36 6700 500 16610 50 1 7193273 1626 7.08 0.77 12 0.32 3191.00 29329.00 29950 20240823 -24.54 19660 20231113 14.95 29950 -24.54 20240823 20250 11.60 20240105 29950 -24.54 20240823 20000 13.00 20231115 2.05 N 236200 500 35 억 799098 N N 0 N 00 N
11 20241115 151034 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 22650 200 2 0.89 490350650 21841 66.48 22600 22750 22200 29150 15750 22450 22450.92 11.11 0 2881 22883 22666 22383 22166 21883 22775 22275 36 6700 500 16610 50 1 7193273 1629 7.10 0.77 12 0.30 3191.00 29329.00 29950 20240823 -24.37 19660 20231113 15.21 29950 -24.37 20240823 20250 11.85 20240105 29950 -24.37 20240823 20000 13.25 20231115 2.05 N 236200 500 35 억 799098 N N 0 N 00 N
12 20241115 141023 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 22650 200 2 0.89 460320850 20514 62.44 22600 22750 22200 29150 15750 22450 22439.35 11.11 0 2371 22883 22666 22383 22166 21883 22775 22275 36 6700 500 16610 50 1 7193273 1629 7.10 0.77 12 0.29 3191.00 29329.00 29950 20240823 -24.37 19660 20231113 15.21 29950 -24.37 20240823 20250 11.85 20240105 29950 -24.37 20240823 20000 13.25 20231115 2.05 N 236200 500 35 억 799098 N N 0 N 00 N