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
264450/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
20241118,160956,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8360,-50,5,-0.59,81608450,9740,44.74,8400,8410,8330,10930,5890,8410,8378.69,3.29,0,-77,8663,8536,8343,8216,8023,8600,8280,51,2520,500,6050,10,1,9945589,831,3.31,0.52,12,0.10,2527.00,16113.00,12933,20240227,-35.36,8093,20240909,3.30,12933,-35.36,20240227,8093,3.30,20240909,19400,-56.91,20240227,8150,2.58,20241115,3.28,N,264450,500,51 억,,327317,N,N,13,N,00,N
20241118,151009,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8380,-30,5,-0.36,73763670,8802,40.43,8400,8410,8330,10930,5890,8410,8380.33,3.29,0,-58,8663,8536,8343,8216,8023,8600,8280,51,2520,500,6050,10,1,9945589,833,3.32,0.52,12,0.09,2527.00,16113.00,12933,20240227,-35.20,8093,20240909,3.55,12933,-35.20,20240227,8093,3.55,20240909,19400,-56.80,20240227,8150,2.82,20241115,3.28,N,264450,500,51 억,,327317,N,N,8,N,00,N
20241118,141011,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8390,-20,5,-0.24,71944100,8585,39.44,8400,8410,8330,10930,5890,8410,8380.21,3.29,0,-118,8663,8536,8343,8216,8023,8600,8280,51,2520,500,6050,10,1,9945589,834,3.32,0.52,12,0.09,2527.00,16113.00,12933,20240227,-35.13,8093,20240909,3.67,12933,-35.13,20240227,8093,3.67,20240909,19400,-56.75,20240227,8150,2.94,20241115,3.28,N,264450,500,51 억,,327317,N,N,8,N,00,N
20241118,131004,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8380,-30,5,-0.36,53476550,6382,29.32,8400,8410,8330,10930,5890,8410,8379.28,3.29,0,-1064,8663,8536,8343,8216,8023,8600,8280,51,2520,500,6050,10,1,9945589,833,3.32,0.52,12,0.06,2527.00,16113.00,12933,20240227,-35.20,8093,20240909,3.55,12933,-35.20,20240227,8093,3.55,20240909,19400,-56.80,20240227,8150,2.82,20241115,3.28,N,264450,500,51 억,,327317,N,N,8,N,00,N
20241118,121008,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8390,-20,5,-0.24,38732910,4620,21.22,8400,8410,8330,10930,5890,8410,8383.75,3.29,0,-24,8663,8536,8343,8216,8023,8600,8280,51,2520,500,6050,10,1,9945589,834,3.32,0.52,12,0.05,2527.00,16113.00,12933,20240227,-35.13,8093,20240909,3.67,12933,-35.13,20240227,8093,3.67,20240909,19400,-56.75,20240227,8150,2.94,20241115,3.28,N,264450,500,51 억,,327317,N,N,8,N,00,N
20241118,111009,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8390,-20,5,-0.24,33989570,4054,18.62,8400,8410,8330,10930,5890,8410,8384.21,3.29,0,-24,8663,8536,8343,8216,8023,8600,8280,51,2520,500,6050,10,1,9945589,834,3.32,0.52,12,0.04,2527.00,16113.00,12933,20240227,-35.13,8093,20240909,3.67,12933,-35.13,20240227,8093,3.67,20240909,19400,-56.75,20240227,8150,2.94,20241115,3.28,N,264450,500,51 억,,327317,N,N,8,N,00,N
20241118,100957,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8380,-30,5,-0.36,9152430,1092,5.02,8400,8410,8330,10930,5890,8410,8381.35,3.29,0,284,8663,8536,8343,8216,8023,8600,8280,51,2520,500,6050,10,1,9945589,833,3.32,0.52,12,0.01,2527.00,16113.00,12933,20240227,-35.20,8093,20240909,3.55,12933,-35.20,20240227,8093,3.55,20240909,19400,-56.80,20240227,8150,2.82,20241115,3.28,N,264450,500,51 억,,327317,N,N,8,N,00,N
20241118,090955,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8360,-50,5,-0.59,4044330,483,2.22,8400,8410,8330,10930,5890,8410,8373.35,3.29,0,171,8663,8536,8343,8216,8023,8600,8280,51,2520,500,6050,10,1,9945589,831,3.31,0.52,12,0.00,2527.00,16113.00,12933,20240227,-35.36,8093,20240909,3.30,12933,-35.36,20240227,8093,3.30,20240909,19400,-56.91,20240227,8150,2.58,20241115,3.28,N,264450,500,51 억,,327317,N,N,8,N,00,N
20241115,161032,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8410,10,2,0.12,182068040,21769,85.32,8150,8470,8150,10920,5880,8400,8363.55,3.21,0,7885,8733,8566,8383,8216,8033,8475,8125,51,2520,500,6040,10,1,9945589,836,3.33,0.52,12,0.22,2527.00,16113.00,12933,20240227,-34.97,8093,20240909,3.92,12933,-34.97,20240227,8093,3.92,20240909,19400,-56.65,20240227,8150,3.19,20241115,3.17,N,264450,500,51 억,,319506,N,N,8,N,00,N
20241115,151103,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8380,-20,5,-0.24,175000710,20927,82.02,8150,8470,8150,10920,5880,8400,8362.44,3.21,0,8069,8733,8566,8383,8216,8033,8475,8125,51,2520,500,6040,10,1,9945589,833,3.32,0.52,12,0.21,2527.00,16113.00,12933,20240227,-35.20,8093,20240909,3.55,12933,-35.20,20240227,8093,3.55,20240909,19400,-56.80,20240227,8150,2.82,20241115,3.17,N,264450,500,51 억,,319506,N,N,9,N,00,N
20241115,141052,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8350,-50,5,-0.60,72650500,8730,34.22,8150,8400,8150,10920,5880,8400,8321.94,3.21,0,18,8733,8566,8383,8216,8033,8475,8125,51,2520,500,6040,10,1,9945589,830,3.30,0.52,12,0.09,2527.00,16113.00,12933,20240227,-35.44,8093,20240909,3.18,12933,-35.44,20240227,8093,3.18,20240909,19400,-56.96,20240227,8150,2.45,20241115,3.17,N,264450,500,51 억,,319506,N,N,9,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 160956 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8360 -50 5 -0.59 81608450 9740 44.74 8400 8410 8330 10930 5890 8410 8378.69 3.29 0 -77 8663 8536 8343 8216 8023 8600 8280 51 2520 500 6050 10 1 9945589 831 3.31 0.52 12 0.10 2527.00 16113.00 12933 20240227 -35.36 8093 20240909 3.30 12933 -35.36 20240227 8093 3.30 20240909 19400 -56.91 20240227 8150 2.58 20241115 3.28 N 264450 500 51 억 327317 N N 13 N 00 N
3 20241118 151009 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8380 -30 5 -0.36 73763670 8802 40.43 8400 8410 8330 10930 5890 8410 8380.33 3.29 0 -58 8663 8536 8343 8216 8023 8600 8280 51 2520 500 6050 10 1 9945589 833 3.32 0.52 12 0.09 2527.00 16113.00 12933 20240227 -35.20 8093 20240909 3.55 12933 -35.20 20240227 8093 3.55 20240909 19400 -56.80 20240227 8150 2.82 20241115 3.28 N 264450 500 51 억 327317 N N 8 N 00 N
4 20241118 141011 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8390 -20 5 -0.24 71944100 8585 39.44 8400 8410 8330 10930 5890 8410 8380.21 3.29 0 -118 8663 8536 8343 8216 8023 8600 8280 51 2520 500 6050 10 1 9945589 834 3.32 0.52 12 0.09 2527.00 16113.00 12933 20240227 -35.13 8093 20240909 3.67 12933 -35.13 20240227 8093 3.67 20240909 19400 -56.75 20240227 8150 2.94 20241115 3.28 N 264450 500 51 억 327317 N N 8 N 00 N
5 20241118 131004 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8380 -30 5 -0.36 53476550 6382 29.32 8400 8410 8330 10930 5890 8410 8379.28 3.29 0 -1064 8663 8536 8343 8216 8023 8600 8280 51 2520 500 6050 10 1 9945589 833 3.32 0.52 12 0.06 2527.00 16113.00 12933 20240227 -35.20 8093 20240909 3.55 12933 -35.20 20240227 8093 3.55 20240909 19400 -56.80 20240227 8150 2.82 20241115 3.28 N 264450 500 51 억 327317 N N 8 N 00 N
6 20241118 121008 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8390 -20 5 -0.24 38732910 4620 21.22 8400 8410 8330 10930 5890 8410 8383.75 3.29 0 -24 8663 8536 8343 8216 8023 8600 8280 51 2520 500 6050 10 1 9945589 834 3.32 0.52 12 0.05 2527.00 16113.00 12933 20240227 -35.13 8093 20240909 3.67 12933 -35.13 20240227 8093 3.67 20240909 19400 -56.75 20240227 8150 2.94 20241115 3.28 N 264450 500 51 억 327317 N N 8 N 00 N
7 20241118 111009 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8390 -20 5 -0.24 33989570 4054 18.62 8400 8410 8330 10930 5890 8410 8384.21 3.29 0 -24 8663 8536 8343 8216 8023 8600 8280 51 2520 500 6050 10 1 9945589 834 3.32 0.52 12 0.04 2527.00 16113.00 12933 20240227 -35.13 8093 20240909 3.67 12933 -35.13 20240227 8093 3.67 20240909 19400 -56.75 20240227 8150 2.94 20241115 3.28 N 264450 500 51 억 327317 N N 8 N 00 N
8 20241118 100957 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8380 -30 5 -0.36 9152430 1092 5.02 8400 8410 8330 10930 5890 8410 8381.35 3.29 0 284 8663 8536 8343 8216 8023 8600 8280 51 2520 500 6050 10 1 9945589 833 3.32 0.52 12 0.01 2527.00 16113.00 12933 20240227 -35.20 8093 20240909 3.55 12933 -35.20 20240227 8093 3.55 20240909 19400 -56.80 20240227 8150 2.82 20241115 3.28 N 264450 500 51 억 327317 N N 8 N 00 N
9 20241118 090955 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8360 -50 5 -0.59 4044330 483 2.22 8400 8410 8330 10930 5890 8410 8373.35 3.29 0 171 8663 8536 8343 8216 8023 8600 8280 51 2520 500 6050 10 1 9945589 831 3.31 0.52 12 0.00 2527.00 16113.00 12933 20240227 -35.36 8093 20240909 3.30 12933 -35.36 20240227 8093 3.30 20240909 19400 -56.91 20240227 8150 2.58 20241115 3.28 N 264450 500 51 억 327317 N N 8 N 00 N
10 20241115 161032 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 8410 10 2 0.12 182068040 21769 85.32 8150 8470 8150 10920 5880 8400 8363.55 3.21 0 7885 8733 8566 8383 8216 8033 8475 8125 51 2520 500 6040 10 1 9945589 836 3.33 0.52 12 0.22 2527.00 16113.00 12933 20240227 -34.97 8093 20240909 3.92 12933 -34.97 20240227 8093 3.92 20240909 19400 -56.65 20240227 8150 3.19 20241115 3.17 N 264450 500 51 억 319506 N N 8 N 00 N
11 20241115 151103 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 8380 -20 5 -0.24 175000710 20927 82.02 8150 8470 8150 10920 5880 8400 8362.44 3.21 0 8069 8733 8566 8383 8216 8033 8475 8125 51 2520 500 6040 10 1 9945589 833 3.32 0.52 12 0.21 2527.00 16113.00 12933 20240227 -35.20 8093 20240909 3.55 12933 -35.20 20240227 8093 3.55 20240909 19400 -56.80 20240227 8150 2.82 20241115 3.17 N 264450 500 51 억 319506 N N 9 N 00 N
12 20241115 141052 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 8350 -50 5 -0.60 72650500 8730 34.22 8150 8400 8150 10920 5880 8400 8321.94 3.21 0 18 8733 8566 8383 8216 8033 8475 8125 51 2520 500 6040 10 1 9945589 830 3.30 0.52 12 0.09 2527.00 16113.00 12933 20240227 -35.44 8093 20240909 3.18 12933 -35.44 20240227 8093 3.18 20240909 19400 -56.96 20240227 8150 2.45 20241115 3.17 N 264450 500 51 억 319506 N N 9 N 00 N