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
264850/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
20241118,160957,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4675,90,2,1.96,1170524505,251479,48.12,4550,4725,4545,5960,3210,4585,4654.55,1.19,0,-6804,4841,4712,4541,4412,4241,4777,4477,30,1375,100,2840,5,1,30294612,1416,27.83,2.98,12,0.83,168.00,1570.00,9240,20240216,-49.40,3765,20231206,24.17,9240,-49.40,20240216,3960,18.06,20240104,9240,-49.40,20240216,3765,24.17,20231206,3.43,N,264850,100,30 억,,360579,N,N,0,N,00,N
20241118,151009,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4635,50,2,1.09,1074519125,230891,44.18,4550,4725,4545,5960,3210,4585,4653.82,1.19,0,-10411,4841,4712,4541,4412,4241,4777,4477,30,1375,100,2840,5,1,30294612,1404,27.59,2.95,12,0.76,168.00,1570.00,9240,20240216,-49.84,3765,20231206,23.11,9240,-49.84,20240216,3960,17.05,20240104,9240,-49.84,20240216,3765,23.11,20231206,3.43,N,264850,100,30 억,,360579,N,N,0,N,00,N
20241118,141012,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4650,65,2,1.42,927113655,199068,38.09,4550,4725,4545,5960,3210,4585,4657.31,1.19,0,-10757,4841,4712,4541,4412,4241,4777,4477,30,1375,100,2840,5,1,30294612,1409,27.68,2.96,12,0.66,168.00,1570.00,9240,20240216,-49.68,3765,20231206,23.51,9240,-49.68,20240216,3960,17.42,20240104,9240,-49.68,20240216,3765,23.51,20231206,3.43,N,264850,100,30 억,,360579,N,N,0,N,00,N
20241118,131004,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4650,65,2,1.42,861158785,184897,35.38,4550,4725,4545,5960,3210,4585,4657.55,1.19,0,-9016,4841,4712,4541,4412,4241,4777,4477,30,1375,100,2840,5,1,30294612,1409,27.68,2.96,12,0.61,168.00,1570.00,9240,20240216,-49.68,3765,20231206,23.51,9240,-49.68,20240216,3960,17.42,20240104,9240,-49.68,20240216,3765,23.51,20231206,3.43,N,264850,100,30 억,,360579,N,N,0,N,00,N
20241118,121009,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4695,110,2,2.40,710389625,152572,29.19,4550,4725,4545,5960,3210,4585,4656.14,1.19,0,8472,4841,4712,4541,4412,4241,4777,4477,30,1375,100,2840,5,1,30294612,1422,27.95,2.99,12,0.50,168.00,1570.00,9240,20240216,-49.19,3765,20231206,24.70,9240,-49.19,20240216,3960,18.56,20240104,9240,-49.19,20240216,3765,24.70,20231206,3.43,N,264850,100,30 억,,360579,N,N,0,N,00,N
20241118,111010,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4680,95,2,2.07,556533710,119801,22.92,4550,4695,4545,5960,3210,4585,4645.54,1.19,0,752,4841,4712,4541,4412,4241,4777,4477,30,1375,100,2840,5,1,30294612,1418,27.86,2.98,12,0.40,168.00,1570.00,9240,20240216,-49.35,3765,20231206,24.30,9240,-49.35,20240216,3960,18.18,20240104,9240,-49.35,20240216,3765,24.30,20231206,3.43,N,264850,100,30 억,,360579,N,N,0,N,00,N
20241118,100958,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4675,90,2,1.96,324135895,70080,13.41,4550,4685,4545,5960,3210,4585,4625.28,1.19,0,-1883,4841,4712,4541,4412,4241,4777,4477,30,1375,100,2840,5,1,30294612,1416,27.83,2.98,12,0.23,168.00,1570.00,9240,20240216,-49.40,3765,20231206,24.17,9240,-49.40,20240216,3960,18.06,20240104,9240,-49.40,20240216,3765,24.17,20231206,3.43,N,264850,100,30 억,,360579,N,N,0,N,00,N
20241118,090956,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4590,5,2,0.11,74568700,16284,3.12,4550,4655,4545,5960,3210,4585,4579.23,1.19,0,328,4841,4712,4541,4412,4241,4777,4477,30,1375,100,2840,5,1,30294612,1391,27.32,2.92,12,0.05,168.00,1570.00,9240,20240216,-50.32,3765,20231206,21.91,9240,-50.32,20240216,3960,15.91,20240104,9240,-50.32,20240216,3765,21.91,20231206,3.43,N,264850,100,30 억,,360579,N,N,0,N,00,N
20241115,161032,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4585,155,2,3.50,2315447085,508790,61.99,4370,4670,4370,5750,3105,4430,4551.23,0.89,0,88719,5016,4722,4566,4272,4116,4645,4195,30,1320,100,2740,5,1,30294612,1389,27.29,2.92,12,1.68,168.00,1570.00,9240,20240216,-50.38,3765,20231206,21.78,9240,-50.38,20240216,3960,15.78,20240104,9240,-50.38,20240216,3765,21.78,20231206,3.81,N,264850,100,30 억,,268846,N,N,0,N,00,N
20241115,151104,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4615,185,2,4.18,2186902515,480813,58.58,4370,4670,4370,5750,3105,4430,4548.86,0.89,0,73877,5016,4722,4566,4272,4116,4645,4195,30,1320,100,2740,5,1,30294612,1398,27.47,2.94,12,1.59,168.00,1570.00,9240,20240216,-50.05,3765,20231206,22.58,9240,-50.05,20240216,3960,16.54,20240104,9240,-50.05,20240216,3765,22.58,20231206,3.81,N,264850,100,30 억,,268846,N,N,0,N,00,N
20241115,141053,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4640,210,2,4.74,1886070985,416021,50.69,4370,4655,4370,5750,3105,4430,4534.12,0.89,0,47840,5016,4722,4566,4272,4116,4645,4195,30,1320,100,2740,5,1,30294612,1406,27.62,2.96,12,1.37,168.00,1570.00,9240,20240216,-49.78,3765,20231206,23.24,9240,-49.78,20240216,3960,17.17,20240104,9240,-49.78,20240216,3765,23.24,20231206,3.81,N,264850,100,30 억,,268846,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 160957 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4675 90 2 1.96 1170524505 251479 48.12 4550 4725 4545 5960 3210 4585 4654.55 1.19 0 -6804 4841 4712 4541 4412 4241 4777 4477 30 1375 100 2840 5 1 30294612 1416 27.83 2.98 12 0.83 168.00 1570.00 9240 20240216 -49.40 3765 20231206 24.17 9240 -49.40 20240216 3960 18.06 20240104 9240 -49.40 20240216 3765 24.17 20231206 3.43 N 264850 100 30 억 360579 N N 0 N 00 N
3 20241118 151009 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4635 50 2 1.09 1074519125 230891 44.18 4550 4725 4545 5960 3210 4585 4653.82 1.19 0 -10411 4841 4712 4541 4412 4241 4777 4477 30 1375 100 2840 5 1 30294612 1404 27.59 2.95 12 0.76 168.00 1570.00 9240 20240216 -49.84 3765 20231206 23.11 9240 -49.84 20240216 3960 17.05 20240104 9240 -49.84 20240216 3765 23.11 20231206 3.43 N 264850 100 30 억 360579 N N 0 N 00 N
4 20241118 141012 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4650 65 2 1.42 927113655 199068 38.09 4550 4725 4545 5960 3210 4585 4657.31 1.19 0 -10757 4841 4712 4541 4412 4241 4777 4477 30 1375 100 2840 5 1 30294612 1409 27.68 2.96 12 0.66 168.00 1570.00 9240 20240216 -49.68 3765 20231206 23.51 9240 -49.68 20240216 3960 17.42 20240104 9240 -49.68 20240216 3765 23.51 20231206 3.43 N 264850 100 30 억 360579 N N 0 N 00 N
5 20241118 131004 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4650 65 2 1.42 861158785 184897 35.38 4550 4725 4545 5960 3210 4585 4657.55 1.19 0 -9016 4841 4712 4541 4412 4241 4777 4477 30 1375 100 2840 5 1 30294612 1409 27.68 2.96 12 0.61 168.00 1570.00 9240 20240216 -49.68 3765 20231206 23.51 9240 -49.68 20240216 3960 17.42 20240104 9240 -49.68 20240216 3765 23.51 20231206 3.43 N 264850 100 30 억 360579 N N 0 N 00 N
6 20241118 121009 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4695 110 2 2.40 710389625 152572 29.19 4550 4725 4545 5960 3210 4585 4656.14 1.19 0 8472 4841 4712 4541 4412 4241 4777 4477 30 1375 100 2840 5 1 30294612 1422 27.95 2.99 12 0.50 168.00 1570.00 9240 20240216 -49.19 3765 20231206 24.70 9240 -49.19 20240216 3960 18.56 20240104 9240 -49.19 20240216 3765 24.70 20231206 3.43 N 264850 100 30 억 360579 N N 0 N 00 N
7 20241118 111010 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4680 95 2 2.07 556533710 119801 22.92 4550 4695 4545 5960 3210 4585 4645.54 1.19 0 752 4841 4712 4541 4412 4241 4777 4477 30 1375 100 2840 5 1 30294612 1418 27.86 2.98 12 0.40 168.00 1570.00 9240 20240216 -49.35 3765 20231206 24.30 9240 -49.35 20240216 3960 18.18 20240104 9240 -49.35 20240216 3765 24.30 20231206 3.43 N 264850 100 30 억 360579 N N 0 N 00 N
8 20241118 100958 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4675 90 2 1.96 324135895 70080 13.41 4550 4685 4545 5960 3210 4585 4625.28 1.19 0 -1883 4841 4712 4541 4412 4241 4777 4477 30 1375 100 2840 5 1 30294612 1416 27.83 2.98 12 0.23 168.00 1570.00 9240 20240216 -49.40 3765 20231206 24.17 9240 -49.40 20240216 3960 18.06 20240104 9240 -49.40 20240216 3765 24.17 20231206 3.43 N 264850 100 30 억 360579 N N 0 N 00 N
9 20241118 090956 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4590 5 2 0.11 74568700 16284 3.12 4550 4655 4545 5960 3210 4585 4579.23 1.19 0 328 4841 4712 4541 4412 4241 4777 4477 30 1375 100 2840 5 1 30294612 1391 27.32 2.92 12 0.05 168.00 1570.00 9240 20240216 -50.32 3765 20231206 21.91 9240 -50.32 20240216 3960 15.91 20240104 9240 -50.32 20240216 3765 21.91 20231206 3.43 N 264850 100 30 억 360579 N N 0 N 00 N
10 20241115 161032 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4585 155 2 3.50 2315447085 508790 61.99 4370 4670 4370 5750 3105 4430 4551.23 0.89 0 88719 5016 4722 4566 4272 4116 4645 4195 30 1320 100 2740 5 1 30294612 1389 27.29 2.92 12 1.68 168.00 1570.00 9240 20240216 -50.38 3765 20231206 21.78 9240 -50.38 20240216 3960 15.78 20240104 9240 -50.38 20240216 3765 21.78 20231206 3.81 N 264850 100 30 억 268846 N N 0 N 00 N
11 20241115 151104 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4615 185 2 4.18 2186902515 480813 58.58 4370 4670 4370 5750 3105 4430 4548.86 0.89 0 73877 5016 4722 4566 4272 4116 4645 4195 30 1320 100 2740 5 1 30294612 1398 27.47 2.94 12 1.59 168.00 1570.00 9240 20240216 -50.05 3765 20231206 22.58 9240 -50.05 20240216 3960 16.54 20240104 9240 -50.05 20240216 3765 22.58 20231206 3.81 N 264850 100 30 억 268846 N N 0 N 00 N
12 20241115 141053 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4640 210 2 4.74 1886070985 416021 50.69 4370 4655 4370 5750 3105 4430 4534.12 0.89 0 47840 5016 4722 4566 4272 4116 4645 4195 30 1320 100 2740 5 1 30294612 1406 27.62 2.96 12 1.37 168.00 1570.00 9240 20240216 -49.78 3765 20231206 23.24 9240 -49.78 20240216 3960 17.17 20240104 9240 -49.78 20240216 3765 23.24 20231206 3.81 N 264850 100 30 억 268846 N N 0 N 00 N