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
270660/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
20241118,161003,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15910,410,2,2.65,2096439470,132112,80.72,15500,16230,15140,20150,10850,15500,15868.65,0.00,0,5474,16433,15966,15583,15116,14733,16200,15350,61,4650,500,9610,10,1,12261742,1951,68.87,2.98,12,1.08,231.00,5342.00,57500,20240223,-72.33,11320,20231206,40.55,57500,-72.33,20240223,11800,34.83,20240104,57500,-72.33,20240223,11320,40.55,20231206,3.99,N,270660,500,61 억,,0,N,N,245,N,00,N
20241118,151016,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15890,390,2,2.52,2031203770,128012,78.22,15500,16230,15140,20150,10850,15500,15867.29,0.00,0,5991,16433,15966,15583,15116,14733,16200,15350,61,4650,500,9610,10,1,12261742,1948,68.79,2.97,12,1.04,231.00,5342.00,57500,20240223,-72.37,11320,20231206,40.37,57500,-72.37,20240223,11800,34.66,20240104,57500,-72.37,20240223,11320,40.37,20231206,3.99,N,270660,500,61 억,,0,N,N,7,N,00,N
20241118,141017,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15790,290,2,1.87,1842615440,116038,70.90,15500,16230,15140,20150,10850,15500,15879.41,0.00,0,4977,16433,15966,15583,15116,14733,16200,15350,61,4650,500,9610,10,1,12261742,1936,68.35,2.96,12,0.95,231.00,5342.00,57500,20240223,-72.54,11320,20231206,39.49,57500,-72.54,20240223,11800,33.81,20240104,57500,-72.54,20240223,11320,39.49,20231206,3.99,N,270660,500,61 억,,0,N,N,7,N,00,N
20241118,131011,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15930,430,2,2.77,1667831710,105027,64.18,15500,16230,15140,20150,10850,15500,15880.03,0.00,0,9487,16433,15966,15583,15116,14733,16200,15350,61,4650,500,9610,10,1,12261742,1953,68.96,2.98,12,0.86,231.00,5342.00,57500,20240223,-72.30,11320,20231206,40.72,57500,-72.30,20240223,11800,35.00,20240104,57500,-72.30,20240223,11320,40.72,20231206,3.99,N,270660,500,61 억,,0,N,N,7,N,00,N
20241118,121015,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16030,530,2,3.42,1479423940,93206,56.95,15500,16230,15140,20150,10850,15500,15872.63,0.00,0,13600,16433,15966,15583,15116,14733,16200,15350,61,4650,500,9610,10,1,12261742,1966,69.39,3.00,12,0.76,231.00,5342.00,57500,20240223,-72.12,11320,20231206,41.61,57500,-72.12,20240223,11800,35.85,20240104,57500,-72.12,20240223,11320,41.61,20231206,3.99,N,270660,500,61 억,,0,N,N,7,N,00,N
20241118,111016,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16150,650,2,4.19,1208971530,76432,46.70,15500,16180,15140,20150,10850,15500,15817.61,0.00,0,8509,16433,15966,15583,15116,14733,16200,15350,61,4650,500,9610,10,1,12261742,1980,69.91,3.02,12,0.62,231.00,5342.00,57500,20240223,-71.91,11320,20231206,42.67,57500,-71.91,20240223,11800,36.86,20240104,57500,-71.91,20240223,11320,42.67,20231206,3.99,N,270660,500,61 억,,0,N,N,7,N,00,N
20241118,101004,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15980,480,2,3.10,807394060,51412,31.41,15500,16180,15140,20150,10850,15500,15704.39,0.00,0,188,16433,15966,15583,15116,14733,16200,15350,61,4650,500,9610,10,1,12261742,1959,69.18,2.99,12,0.42,231.00,5342.00,57500,20240223,-72.21,11320,20231206,41.17,57500,-72.21,20240223,11800,35.42,20240104,57500,-72.21,20240223,11320,41.17,20231206,3.99,N,270660,500,61 억,,0,N,N,7,N,00,N
20241118,091002,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15270,-230,5,-1.48,153141640,10021,6.12,15500,15500,15140,20150,10850,15500,15282.07,0.00,0,-3255,16433,15966,15583,15116,14733,16200,15350,61,4650,500,9610,10,1,12261742,1872,66.10,2.86,12,0.08,231.00,5342.00,57500,20240223,-73.44,11320,20231206,34.89,57500,-73.44,20240223,11800,29.41,20240104,57500,-73.44,20240223,11320,34.89,20231206,3.99,N,270660,500,61 억,,0,N,N,7,N,00,N
20241115,161038,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15500,-120,5,-0.77,2526098210,160293,80.40,15280,16050,15200,20300,10940,15620,15760.76,0.00,0,5705,16886,16252,15856,15222,14826,16055,15025,61,4680,500,9680,10,1,12261742,1901,67.10,2.90,12,1.31,231.00,5342.00,57500,20240223,-73.04,11320,20231206,36.93,57500,-73.04,20240223,11800,31.36,20240104,57500,-73.04,20240223,11320,36.93,20231206,3.79,N,270660,500,61 억,,0,N,N,7,N,00,N
20241115,151111,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15590,-30,5,-0.19,2241633920,141967,71.21,15280,16050,15200,20300,10940,15620,15790.18,0.00,0,127,16886,16252,15856,15222,14826,16055,15025,61,4680,500,9680,10,1,12261742,1912,67.49,2.92,12,1.16,231.00,5342.00,57500,20240223,-72.89,11320,20231206,37.72,57500,-72.89,20240223,11800,32.12,20240104,57500,-72.89,20240223,11320,37.72,20231206,3.79,N,270660,500,61 억,,0,N,N,63,N,00,N
20241115,141100,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15790,170,2,1.09,1874082260,118616,59.50,15280,16050,15200,20300,10940,15620,15800.03,0.00,0,-4095,16886,16252,15856,15222,14826,16055,15025,61,4680,500,9680,10,1,12261742,1936,68.35,2.96,12,0.97,231.00,5342.00,57500,20240223,-72.54,11320,20231206,39.49,57500,-72.54,20240223,11800,33.81,20240104,57500,-72.54,20240223,11320,39.49,20231206,3.79,N,270660,500,61 억,,0,N,N,63,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 161003 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 15910 410 2 2.65 2096439470 132112 80.72 15500 16230 15140 20150 10850 15500 15868.65 0.00 0 5474 16433 15966 15583 15116 14733 16200 15350 61 4650 500 9610 10 1 12261742 1951 68.87 2.98 12 1.08 231.00 5342.00 57500 20240223 -72.33 11320 20231206 40.55 57500 -72.33 20240223 11800 34.83 20240104 57500 -72.33 20240223 11320 40.55 20231206 3.99 N 270660 500 61 억 0 N N 245 N 00 N
3 20241118 151016 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 15890 390 2 2.52 2031203770 128012 78.22 15500 16230 15140 20150 10850 15500 15867.29 0.00 0 5991 16433 15966 15583 15116 14733 16200 15350 61 4650 500 9610 10 1 12261742 1948 68.79 2.97 12 1.04 231.00 5342.00 57500 20240223 -72.37 11320 20231206 40.37 57500 -72.37 20240223 11800 34.66 20240104 57500 -72.37 20240223 11320 40.37 20231206 3.99 N 270660 500 61 억 0 N N 7 N 00 N
4 20241118 141017 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 15790 290 2 1.87 1842615440 116038 70.90 15500 16230 15140 20150 10850 15500 15879.41 0.00 0 4977 16433 15966 15583 15116 14733 16200 15350 61 4650 500 9610 10 1 12261742 1936 68.35 2.96 12 0.95 231.00 5342.00 57500 20240223 -72.54 11320 20231206 39.49 57500 -72.54 20240223 11800 33.81 20240104 57500 -72.54 20240223 11320 39.49 20231206 3.99 N 270660 500 61 억 0 N N 7 N 00 N
5 20241118 131011 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 15930 430 2 2.77 1667831710 105027 64.18 15500 16230 15140 20150 10850 15500 15880.03 0.00 0 9487 16433 15966 15583 15116 14733 16200 15350 61 4650 500 9610 10 1 12261742 1953 68.96 2.98 12 0.86 231.00 5342.00 57500 20240223 -72.30 11320 20231206 40.72 57500 -72.30 20240223 11800 35.00 20240104 57500 -72.30 20240223 11320 40.72 20231206 3.99 N 270660 500 61 억 0 N N 7 N 00 N
6 20241118 121015 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 16030 530 2 3.42 1479423940 93206 56.95 15500 16230 15140 20150 10850 15500 15872.63 0.00 0 13600 16433 15966 15583 15116 14733 16200 15350 61 4650 500 9610 10 1 12261742 1966 69.39 3.00 12 0.76 231.00 5342.00 57500 20240223 -72.12 11320 20231206 41.61 57500 -72.12 20240223 11800 35.85 20240104 57500 -72.12 20240223 11320 41.61 20231206 3.99 N 270660 500 61 억 0 N N 7 N 00 N
7 20241118 111016 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 16150 650 2 4.19 1208971530 76432 46.70 15500 16180 15140 20150 10850 15500 15817.61 0.00 0 8509 16433 15966 15583 15116 14733 16200 15350 61 4650 500 9610 10 1 12261742 1980 69.91 3.02 12 0.62 231.00 5342.00 57500 20240223 -71.91 11320 20231206 42.67 57500 -71.91 20240223 11800 36.86 20240104 57500 -71.91 20240223 11320 42.67 20231206 3.99 N 270660 500 61 억 0 N N 7 N 00 N
8 20241118 101004 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 15980 480 2 3.10 807394060 51412 31.41 15500 16180 15140 20150 10850 15500 15704.39 0.00 0 188 16433 15966 15583 15116 14733 16200 15350 61 4650 500 9610 10 1 12261742 1959 69.18 2.99 12 0.42 231.00 5342.00 57500 20240223 -72.21 11320 20231206 41.17 57500 -72.21 20240223 11800 35.42 20240104 57500 -72.21 20240223 11320 41.17 20231206 3.99 N 270660 500 61 억 0 N N 7 N 00 N
9 20241118 091002 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 15270 -230 5 -1.48 153141640 10021 6.12 15500 15500 15140 20150 10850 15500 15282.07 0.00 0 -3255 16433 15966 15583 15116 14733 16200 15350 61 4650 500 9610 10 1 12261742 1872 66.10 2.86 12 0.08 231.00 5342.00 57500 20240223 -73.44 11320 20231206 34.89 57500 -73.44 20240223 11800 29.41 20240104 57500 -73.44 20240223 11320 34.89 20231206 3.99 N 270660 500 61 억 0 N N 7 N 00 N
10 20241115 161038 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 15500 -120 5 -0.77 2526098210 160293 80.40 15280 16050 15200 20300 10940 15620 15760.76 0.00 0 5705 16886 16252 15856 15222 14826 16055 15025 61 4680 500 9680 10 1 12261742 1901 67.10 2.90 12 1.31 231.00 5342.00 57500 20240223 -73.04 11320 20231206 36.93 57500 -73.04 20240223 11800 31.36 20240104 57500 -73.04 20240223 11320 36.93 20231206 3.79 N 270660 500 61 억 0 N N 7 N 00 N
11 20241115 151111 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 15590 -30 5 -0.19 2241633920 141967 71.21 15280 16050 15200 20300 10940 15620 15790.18 0.00 0 127 16886 16252 15856 15222 14826 16055 15025 61 4680 500 9680 10 1 12261742 1912 67.49 2.92 12 1.16 231.00 5342.00 57500 20240223 -72.89 11320 20231206 37.72 57500 -72.89 20240223 11800 32.12 20240104 57500 -72.89 20240223 11320 37.72 20231206 3.79 N 270660 500 61 억 0 N N 63 N 00 N
12 20241115 141100 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 15790 170 2 1.09 1874082260 118616 59.50 15280 16050 15200 20300 10940 15620 15800.03 0.00 0 -4095 16886 16252 15856 15222 14826 16055 15025 61 4680 500 9680 10 1 12261742 1936 68.35 2.96 12 0.97 231.00 5342.00 57500 20240223 -72.54 11320 20231206 39.49 57500 -72.54 20240223 11800 33.81 20240104 57500 -72.54 20240223 11320 39.49 20231206 3.79 N 270660 500 61 억 0 N N 63 N 00 N