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
289930/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
20241118,161016,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8700,-50,5,-0.57,4345442390,487555,60.27,8750,9200,8600,11370,6130,8750,8913.50,0.16,0,5030,9823,9286,8943,8406,8063,9115,8235,62,2620,500,6120,10,1,12420111,1081,-5.90,5.62,12,3.93,-1474.00,1547.00,18500,20241025,-52.97,8420,20241101,3.33,18500,-52.97,20241025,8420,3.33,20241101,18500,-52.97,20241025,8420,3.33,20241101,0.00,N,289930,500,62 억,,19974,N,N,0,N,00,N
20241118,151029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8670,-80,5,-0.91,4160452290,466276,57.64,8750,9200,8600,11370,6130,8750,8922.98,0.16,0,3530,9823,9286,8943,8406,8063,9115,8235,62,2620,500,6120,10,1,12420111,1077,-5.88,5.60,12,3.75,-1474.00,1547.00,18500,20241025,-53.14,8420,20241101,2.97,18500,-53.14,20241025,8420,2.97,20241101,18500,-53.14,20241025,8420,2.97,20241101,0.00,N,289930,500,62 억,,19974,N,N,0,N,00,N
20241118,141031,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8800,50,2,0.57,3729320180,416993,51.55,8750,9200,8600,11370,6130,8750,8943.68,0.16,0,4821,9823,9286,8943,8406,8063,9115,8235,62,2620,500,6120,10,1,12420111,1093,-5.97,5.69,12,3.36,-1474.00,1547.00,18500,20241025,-52.43,8420,20241101,4.51,18500,-52.43,20241025,8420,4.51,20241101,18500,-52.43,20241025,8420,4.51,20241101,0.00,N,289930,500,62 억,,19974,N,N,0,N,00,N
20241118,131025,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8790,40,2,0.46,3038789700,339889,42.02,8750,9200,8600,11370,6130,8750,8940.92,0.16,0,7337,9823,9286,8943,8406,8063,9115,8235,62,2620,500,6120,10,1,12420111,1092,-5.96,5.68,12,2.74,-1474.00,1547.00,18500,20241025,-52.49,8420,20241101,4.39,18500,-52.49,20241025,8420,4.39,20241101,18500,-52.49,20241025,8420,4.39,20241101,0.00,N,289930,500,62 억,,19974,N,N,0,N,00,N
20241118,121028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8840,90,2,1.03,2717253250,303155,37.48,8750,9200,8600,11370,6130,8750,8963.73,0.16,0,17066,9823,9286,8943,8406,8063,9115,8235,62,2620,500,6120,10,1,12420111,1098,-6.00,5.71,12,2.44,-1474.00,1547.00,18500,20241025,-52.22,8420,20241101,4.99,18500,-52.22,20241025,8420,4.99,20241101,18500,-52.22,20241025,8420,4.99,20241101,0.00,N,289930,500,62 억,,19974,N,N,0,N,00,N
20241118,111029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8930,180,2,2.06,2305140200,256574,31.72,8750,9200,8600,11370,6130,8750,8984.93,0.16,0,19136,9823,9286,8943,8406,8063,9115,8235,62,2620,500,6120,10,1,12420111,1109,-6.06,5.77,12,2.07,-1474.00,1547.00,18500,20241025,-51.73,8420,20241101,6.06,18500,-51.73,20241025,8420,6.06,20241101,18500,-51.73,20241025,8420,6.06,20241101,0.00,N,289930,500,62 억,,19974,N,N,0,N,00,N
20241118,101018,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9010,260,2,2.97,1909400600,212453,26.26,8750,9200,8600,11370,6130,8750,8988.16,0.16,0,14863,9823,9286,8943,8406,8063,9115,8235,62,2620,500,6120,10,1,12420111,1119,-6.11,5.82,12,1.71,-1474.00,1547.00,18500,20241025,-51.30,8420,20241101,7.01,18500,-51.30,20241025,8420,7.01,20241101,18500,-51.30,20241025,8420,7.01,20241101,0.00,N,289930,500,62 억,,19974,N,N,0,N,00,N
20241118,091016,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8820,70,2,0.80,314798050,36200,4.48,8750,8880,8600,11370,6130,8750,8695.05,0.16,0,-3745,9823,9286,8943,8406,8063,9115,8235,62,2620,500,6120,10,1,12420111,1095,-5.98,5.70,12,0.29,-1474.00,1547.00,18500,20241025,-52.32,8420,20241101,4.75,18500,-52.32,20241025,8420,4.75,20241101,18500,-52.32,20241025,8420,4.75,20241101,0.00,N,289930,500,62 억,,19974,N,N,0,N,00,N
20241115,161053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8750,-820,5,-8.57,7067344630,790876,55.04,9260,9480,8600,12440,6700,9570,8936.83,0.33,0,-18924,11350,10460,9800,8910,8250,10130,8580,62,2870,500,6690,10,1,12420111,1087,-5.94,5.66,12,6.37,-1474.00,1547.00,18500,20241025,-52.70,8420,20241101,3.92,18500,-52.70,20241025,8420,3.92,20241101,18500,-52.70,20241025,8420,3.92,20241101,0.00,N,289930,500,62 억,,40421,N,N,0,N,00,N
20241115,151128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8880,-690,5,-7.21,6771772360,757225,52.69,9260,9480,8600,12440,6700,9570,8942.26,0.33,0,-22515,11350,10460,9800,8910,8250,10130,8580,62,2870,500,6690,10,1,12420111,1103,-6.02,5.74,12,6.10,-1474.00,1547.00,18500,20241025,-52.00,8420,20241101,5.46,18500,-52.00,20241025,8420,5.46,20241101,18500,-52.00,20241025,8420,5.46,20241101,0.00,N,289930,500,62 억,,40421,N,N,0,N,00,N
20241115,141114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8970,-600,5,-6.27,6263758110,700559,48.75,9260,9480,8600,12440,6700,9570,8940.41,0.33,0,-17207,11350,10460,9800,8910,8250,10130,8580,62,2870,500,6690,10,1,12420111,1114,-6.09,5.80,12,5.64,-1474.00,1547.00,18500,20241025,-51.51,8420,20241101,6.53,18500,-51.51,20241025,8420,6.53,20241101,18500,-51.51,20241025,8420,6.53,20241101,0.00,N,289930,500,62 억,,40421,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 161016 57 100.00 KOSDAQ 일반전기전자 N N N N N 8700 -50 5 -0.57 4345442390 487555 60.27 8750 9200 8600 11370 6130 8750 8913.50 0.16 0 5030 9823 9286 8943 8406 8063 9115 8235 62 2620 500 6120 10 1 12420111 1081 -5.90 5.62 12 3.93 -1474.00 1547.00 18500 20241025 -52.97 8420 20241101 3.33 18500 -52.97 20241025 8420 3.33 20241101 18500 -52.97 20241025 8420 3.33 20241101 0.00 N 289930 500 62 억 19974 N N 0 N 00 N
3 20241118 151029 57 100.00 KOSDAQ 일반전기전자 N N N N N 8670 -80 5 -0.91 4160452290 466276 57.64 8750 9200 8600 11370 6130 8750 8922.98 0.16 0 3530 9823 9286 8943 8406 8063 9115 8235 62 2620 500 6120 10 1 12420111 1077 -5.88 5.60 12 3.75 -1474.00 1547.00 18500 20241025 -53.14 8420 20241101 2.97 18500 -53.14 20241025 8420 2.97 20241101 18500 -53.14 20241025 8420 2.97 20241101 0.00 N 289930 500 62 억 19974 N N 0 N 00 N
4 20241118 141031 57 100.00 KOSDAQ 일반전기전자 N N N N N 8800 50 2 0.57 3729320180 416993 51.55 8750 9200 8600 11370 6130 8750 8943.68 0.16 0 4821 9823 9286 8943 8406 8063 9115 8235 62 2620 500 6120 10 1 12420111 1093 -5.97 5.69 12 3.36 -1474.00 1547.00 18500 20241025 -52.43 8420 20241101 4.51 18500 -52.43 20241025 8420 4.51 20241101 18500 -52.43 20241025 8420 4.51 20241101 0.00 N 289930 500 62 억 19974 N N 0 N 00 N
5 20241118 131025 57 100.00 KOSDAQ 일반전기전자 N N N N N 8790 40 2 0.46 3038789700 339889 42.02 8750 9200 8600 11370 6130 8750 8940.92 0.16 0 7337 9823 9286 8943 8406 8063 9115 8235 62 2620 500 6120 10 1 12420111 1092 -5.96 5.68 12 2.74 -1474.00 1547.00 18500 20241025 -52.49 8420 20241101 4.39 18500 -52.49 20241025 8420 4.39 20241101 18500 -52.49 20241025 8420 4.39 20241101 0.00 N 289930 500 62 억 19974 N N 0 N 00 N
6 20241118 121028 57 100.00 KOSDAQ 일반전기전자 N N N N N 8840 90 2 1.03 2717253250 303155 37.48 8750 9200 8600 11370 6130 8750 8963.73 0.16 0 17066 9823 9286 8943 8406 8063 9115 8235 62 2620 500 6120 10 1 12420111 1098 -6.00 5.71 12 2.44 -1474.00 1547.00 18500 20241025 -52.22 8420 20241101 4.99 18500 -52.22 20241025 8420 4.99 20241101 18500 -52.22 20241025 8420 4.99 20241101 0.00 N 289930 500 62 억 19974 N N 0 N 00 N
7 20241118 111029 57 100.00 KOSDAQ 일반전기전자 N N N N N 8930 180 2 2.06 2305140200 256574 31.72 8750 9200 8600 11370 6130 8750 8984.93 0.16 0 19136 9823 9286 8943 8406 8063 9115 8235 62 2620 500 6120 10 1 12420111 1109 -6.06 5.77 12 2.07 -1474.00 1547.00 18500 20241025 -51.73 8420 20241101 6.06 18500 -51.73 20241025 8420 6.06 20241101 18500 -51.73 20241025 8420 6.06 20241101 0.00 N 289930 500 62 억 19974 N N 0 N 00 N
8 20241118 101018 57 100.00 KOSDAQ 일반전기전자 N N N N N 9010 260 2 2.97 1909400600 212453 26.26 8750 9200 8600 11370 6130 8750 8988.16 0.16 0 14863 9823 9286 8943 8406 8063 9115 8235 62 2620 500 6120 10 1 12420111 1119 -6.11 5.82 12 1.71 -1474.00 1547.00 18500 20241025 -51.30 8420 20241101 7.01 18500 -51.30 20241025 8420 7.01 20241101 18500 -51.30 20241025 8420 7.01 20241101 0.00 N 289930 500 62 억 19974 N N 0 N 00 N
9 20241118 091016 57 100.00 KOSDAQ 일반전기전자 N N N N N 8820 70 2 0.80 314798050 36200 4.48 8750 8880 8600 11370 6130 8750 8695.05 0.16 0 -3745 9823 9286 8943 8406 8063 9115 8235 62 2620 500 6120 10 1 12420111 1095 -5.98 5.70 12 0.29 -1474.00 1547.00 18500 20241025 -52.32 8420 20241101 4.75 18500 -52.32 20241025 8420 4.75 20241101 18500 -52.32 20241025 8420 4.75 20241101 0.00 N 289930 500 62 억 19974 N N 0 N 00 N
10 20241115 161053 57 100.00 KOSDAQ 일반전기전자 N N N N N 8750 -820 5 -8.57 7067344630 790876 55.04 9260 9480 8600 12440 6700 9570 8936.83 0.33 0 -18924 11350 10460 9800 8910 8250 10130 8580 62 2870 500 6690 10 1 12420111 1087 -5.94 5.66 12 6.37 -1474.00 1547.00 18500 20241025 -52.70 8420 20241101 3.92 18500 -52.70 20241025 8420 3.92 20241101 18500 -52.70 20241025 8420 3.92 20241101 0.00 N 289930 500 62 억 40421 N N 0 N 00 N
11 20241115 151128 57 100.00 KOSDAQ 일반전기전자 N N N N N 8880 -690 5 -7.21 6771772360 757225 52.69 9260 9480 8600 12440 6700 9570 8942.26 0.33 0 -22515 11350 10460 9800 8910 8250 10130 8580 62 2870 500 6690 10 1 12420111 1103 -6.02 5.74 12 6.10 -1474.00 1547.00 18500 20241025 -52.00 8420 20241101 5.46 18500 -52.00 20241025 8420 5.46 20241101 18500 -52.00 20241025 8420 5.46 20241101 0.00 N 289930 500 62 억 40421 N N 0 N 00 N
12 20241115 141114 57 100.00 KOSDAQ 일반전기전자 N N N N N 8970 -600 5 -6.27 6263758110 700559 48.75 9260 9480 8600 12440 6700 9570 8940.41 0.33 0 -17207 11350 10460 9800 8910 8250 10130 8580 62 2870 500 6690 10 1 12420111 1114 -6.09 5.80 12 5.64 -1474.00 1547.00 18500 20241025 -51.51 8420 20241101 6.53 18500 -51.51 20241025 8420 6.53 20241101 18500 -51.51 20241025 8420 6.53 20241101 0.00 N 289930 500 62 억 40421 N N 0 N 00 N