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
288620/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
20241118,161014,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9020,210,2,2.38,148912060,16406,74.21,9060,9240,8900,11450,6170,8810,9077.29,0.94,0,2849,9410,9110,8770,8470,8130,9260,8620,35,2640,500,6340,10,1,6979316,630,-26.77,0.91,12,0.24,-337.00,9921.00,21100,20240527,-57.25,8430,20241115,7.00,21100,-57.25,20240527,8430,7.00,20241115,21100,-57.25,20240527,8430,7.00,20241115,2.89,N,288620,500,34 억,,65329,N,N,7,N,00,N
20241118,151028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8970,160,2,1.82,112244150,12341,55.82,9060,9240,8900,11450,6170,8810,9095.22,0.94,0,3160,9410,9110,8770,8470,8130,9260,8620,35,2640,500,6340,10,1,6979316,626,-26.62,0.90,12,0.18,-337.00,9921.00,21100,20240527,-57.49,8430,20241115,6.41,21100,-57.49,20240527,8430,6.41,20241115,21100,-57.49,20240527,8430,6.41,20241115,2.89,N,288620,500,34 억,,65329,N,N,2,N,00,N
20241118,141029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9010,200,2,2.27,104784120,11509,52.06,9060,9240,8900,11450,6170,8810,9104.54,0.94,0,3449,9410,9110,8770,8470,8130,9260,8620,35,2640,500,6340,10,1,6979316,629,-26.74,0.91,12,0.16,-337.00,9921.00,21100,20240527,-57.30,8430,20241115,6.88,21100,-57.30,20240527,8430,6.88,20241115,21100,-57.30,20240527,8430,6.88,20241115,2.89,N,288620,500,34 억,,65329,N,N,2,N,00,N
20241118,131023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9040,230,2,2.61,95179390,10439,47.22,9060,9240,8980,11450,6170,8810,9117.67,0.94,0,3486,9410,9110,8770,8470,8130,9260,8620,35,2640,500,6340,10,1,6979316,631,-26.82,0.91,12,0.15,-337.00,9921.00,21100,20240527,-57.16,8430,20241115,7.24,21100,-57.16,20240527,8430,7.24,20241115,21100,-57.16,20240527,8430,7.24,20241115,2.89,N,288620,500,34 억,,65329,N,N,2,N,00,N
20241118,121027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9040,230,2,2.61,85924540,9411,42.57,9060,9240,9020,11450,6170,8810,9130.22,0.94,0,4240,9410,9110,8770,8470,8130,9260,8620,35,2640,500,6340,10,1,6979316,631,-26.82,0.91,12,0.13,-337.00,9921.00,21100,20240527,-57.16,8430,20241115,7.24,21100,-57.16,20240527,8430,7.24,20241115,21100,-57.16,20240527,8430,7.24,20241115,2.89,N,288620,500,34 억,,65329,N,N,2,N,00,N
20241118,111027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9100,290,2,3.29,76843720,8409,38.03,9060,9240,9020,11450,6170,8810,9138.27,0.94,0,4480,9410,9110,8770,8470,8130,9260,8620,35,2640,500,6340,10,1,6979316,635,-27.00,0.92,12,0.12,-337.00,9921.00,21100,20240527,-56.87,8430,20241115,7.95,21100,-56.87,20240527,8430,7.95,20241115,21100,-56.87,20240527,8430,7.95,20241115,2.89,N,288620,500,34 억,,65329,N,N,2,N,00,N
20241118,101016,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9190,380,2,4.31,60035350,6554,29.64,9060,9240,9040,11450,6170,8810,9160.11,0.94,0,4459,9410,9110,8770,8470,8130,9260,8620,35,2640,500,6340,10,1,6979316,641,-27.27,0.93,12,0.09,-337.00,9921.00,21100,20240527,-56.45,8430,20241115,9.02,21100,-56.45,20240527,8430,9.02,20241115,21100,-56.45,20240527,8430,9.02,20241115,2.89,N,288620,500,34 억,,65329,N,N,2,N,00,N
20241118,091014,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9080,270,2,3.06,26724430,2922,13.22,9060,9200,9040,11450,6170,8810,9145.94,0.94,0,1708,9410,9110,8770,8470,8130,9260,8620,35,2640,500,6340,10,1,6979316,634,-26.94,0.92,12,0.04,-337.00,9921.00,21100,20240527,-56.97,8430,20241115,7.71,21100,-56.97,20240527,8430,7.71,20241115,21100,-56.97,20240527,8430,7.71,20241115,2.89,N,288620,500,34 억,,65329,N,N,2,N,00,N
20241115,161051,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8810,110,2,1.26,191167530,22066,63.66,8550,9070,8430,11310,6090,8700,8663.08,0.88,0,4078,9233,8966,8803,8536,8373,8885,8455,35,2610,500,6260,10,1,6979316,615,-26.14,0.89,12,0.32,-337.00,9921.00,21100,20240527,-58.25,8430,20241115,4.51,21100,-58.25,20240527,8430,4.51,20241115,21100,-58.25,20240527,8430,4.51,20241115,2.96,N,288620,500,34 억,,61268,N,N,2,N,00,N
20241115,151126,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8940,240,2,2.76,184577120,21320,61.50,8550,9070,8430,11310,6090,8700,8657.46,0.88,0,3978,9233,8966,8803,8536,8373,8885,8455,35,2610,500,6260,10,1,6979316,624,-26.53,0.90,12,0.31,-337.00,9921.00,21100,20240527,-57.63,8430,20241115,6.05,21100,-57.63,20240527,8430,6.05,20241115,21100,-57.63,20240527,8430,6.05,20241115,2.96,N,288620,500,34 억,,61268,N,N,10,N,00,N
20241115,141112,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8980,280,2,3.22,162169210,18822,54.30,8550,8980,8430,11310,6090,8700,8615.94,0.88,0,2742,9233,8966,8803,8536,8373,8885,8455,35,2610,500,6260,10,1,6979316,627,-26.65,0.91,12,0.27,-337.00,9921.00,21100,20240527,-57.44,8430,20241115,6.52,21100,-57.44,20240527,8430,6.52,20241115,21100,-57.44,20240527,8430,6.52,20241115,2.96,N,288620,500,34 억,,61268,N,N,10,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 161014 57 100.00 KOSDAQ 일반전기전자 N N N N N 9020 210 2 2.38 148912060 16406 74.21 9060 9240 8900 11450 6170 8810 9077.29 0.94 0 2849 9410 9110 8770 8470 8130 9260 8620 35 2640 500 6340 10 1 6979316 630 -26.77 0.91 12 0.24 -337.00 9921.00 21100 20240527 -57.25 8430 20241115 7.00 21100 -57.25 20240527 8430 7.00 20241115 21100 -57.25 20240527 8430 7.00 20241115 2.89 N 288620 500 34 억 65329 N N 7 N 00 N
3 20241118 151028 57 100.00 KOSDAQ 일반전기전자 N N N N N 8970 160 2 1.82 112244150 12341 55.82 9060 9240 8900 11450 6170 8810 9095.22 0.94 0 3160 9410 9110 8770 8470 8130 9260 8620 35 2640 500 6340 10 1 6979316 626 -26.62 0.90 12 0.18 -337.00 9921.00 21100 20240527 -57.49 8430 20241115 6.41 21100 -57.49 20240527 8430 6.41 20241115 21100 -57.49 20240527 8430 6.41 20241115 2.89 N 288620 500 34 억 65329 N N 2 N 00 N
4 20241118 141029 57 100.00 KOSDAQ 일반전기전자 N N N N N 9010 200 2 2.27 104784120 11509 52.06 9060 9240 8900 11450 6170 8810 9104.54 0.94 0 3449 9410 9110 8770 8470 8130 9260 8620 35 2640 500 6340 10 1 6979316 629 -26.74 0.91 12 0.16 -337.00 9921.00 21100 20240527 -57.30 8430 20241115 6.88 21100 -57.30 20240527 8430 6.88 20241115 21100 -57.30 20240527 8430 6.88 20241115 2.89 N 288620 500 34 억 65329 N N 2 N 00 N
5 20241118 131023 57 100.00 KOSDAQ 일반전기전자 N N N N N 9040 230 2 2.61 95179390 10439 47.22 9060 9240 8980 11450 6170 8810 9117.67 0.94 0 3486 9410 9110 8770 8470 8130 9260 8620 35 2640 500 6340 10 1 6979316 631 -26.82 0.91 12 0.15 -337.00 9921.00 21100 20240527 -57.16 8430 20241115 7.24 21100 -57.16 20240527 8430 7.24 20241115 21100 -57.16 20240527 8430 7.24 20241115 2.89 N 288620 500 34 억 65329 N N 2 N 00 N
6 20241118 121027 57 100.00 KOSDAQ 일반전기전자 N N N N N 9040 230 2 2.61 85924540 9411 42.57 9060 9240 9020 11450 6170 8810 9130.22 0.94 0 4240 9410 9110 8770 8470 8130 9260 8620 35 2640 500 6340 10 1 6979316 631 -26.82 0.91 12 0.13 -337.00 9921.00 21100 20240527 -57.16 8430 20241115 7.24 21100 -57.16 20240527 8430 7.24 20241115 21100 -57.16 20240527 8430 7.24 20241115 2.89 N 288620 500 34 억 65329 N N 2 N 00 N
7 20241118 111027 57 100.00 KOSDAQ 일반전기전자 N N N N N 9100 290 2 3.29 76843720 8409 38.03 9060 9240 9020 11450 6170 8810 9138.27 0.94 0 4480 9410 9110 8770 8470 8130 9260 8620 35 2640 500 6340 10 1 6979316 635 -27.00 0.92 12 0.12 -337.00 9921.00 21100 20240527 -56.87 8430 20241115 7.95 21100 -56.87 20240527 8430 7.95 20241115 21100 -56.87 20240527 8430 7.95 20241115 2.89 N 288620 500 34 억 65329 N N 2 N 00 N
8 20241118 101016 57 100.00 KOSDAQ 일반전기전자 N N N N N 9190 380 2 4.31 60035350 6554 29.64 9060 9240 9040 11450 6170 8810 9160.11 0.94 0 4459 9410 9110 8770 8470 8130 9260 8620 35 2640 500 6340 10 1 6979316 641 -27.27 0.93 12 0.09 -337.00 9921.00 21100 20240527 -56.45 8430 20241115 9.02 21100 -56.45 20240527 8430 9.02 20241115 21100 -56.45 20240527 8430 9.02 20241115 2.89 N 288620 500 34 억 65329 N N 2 N 00 N
9 20241118 091014 57 100.00 KOSDAQ 일반전기전자 N N N N N 9080 270 2 3.06 26724430 2922 13.22 9060 9200 9040 11450 6170 8810 9145.94 0.94 0 1708 9410 9110 8770 8470 8130 9260 8620 35 2640 500 6340 10 1 6979316 634 -26.94 0.92 12 0.04 -337.00 9921.00 21100 20240527 -56.97 8430 20241115 7.71 21100 -56.97 20240527 8430 7.71 20241115 21100 -56.97 20240527 8430 7.71 20241115 2.89 N 288620 500 34 억 65329 N N 2 N 00 N
10 20241115 161051 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8810 110 2 1.26 191167530 22066 63.66 8550 9070 8430 11310 6090 8700 8663.08 0.88 0 4078 9233 8966 8803 8536 8373 8885 8455 35 2610 500 6260 10 1 6979316 615 -26.14 0.89 12 0.32 -337.00 9921.00 21100 20240527 -58.25 8430 20241115 4.51 21100 -58.25 20240527 8430 4.51 20241115 21100 -58.25 20240527 8430 4.51 20241115 2.96 N 288620 500 34 억 61268 N N 2 N 00 N
11 20241115 151126 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8940 240 2 2.76 184577120 21320 61.50 8550 9070 8430 11310 6090 8700 8657.46 0.88 0 3978 9233 8966 8803 8536 8373 8885 8455 35 2610 500 6260 10 1 6979316 624 -26.53 0.90 12 0.31 -337.00 9921.00 21100 20240527 -57.63 8430 20241115 6.05 21100 -57.63 20240527 8430 6.05 20241115 21100 -57.63 20240527 8430 6.05 20241115 2.96 N 288620 500 34 억 61268 N N 10 N 00 N
12 20241115 141112 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8980 280 2 3.22 162169210 18822 54.30 8550 8980 8430 11310 6090 8700 8615.94 0.88 0 2742 9233 8966 8803 8536 8373 8885 8455 35 2610 500 6260 10 1 6979316 627 -26.65 0.91 12 0.27 -337.00 9921.00 21100 20240527 -57.44 8430 20241115 6.52 21100 -57.44 20240527 8430 6.52 20241115 21100 -57.44 20240527 8430 6.52 20241115 2.96 N 288620 500 34 억 61268 N N 10 N 00 N