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
331380/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
20241118,161052,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2600,30,2,1.17,101933415,39722,55.62,2545,2640,2420,3340,1800,2570,2566.17,0.58,0,1350,2653,2611,2533,2491,2413,2632,2512,23,770,100,1850,5,1,22725452,591,20.00,2.17,12,0.17,130.00,1196.00,5520,20240723,-52.90,1879,20240702,38.37,5520,-52.90,20240723,1879,38.37,20240702,5520,-52.90,20240723,1879,38.37,20240702,2.75,N,331380,100,22 억,,132788,N,N,0,N,00,N
20241118,151106,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2595,25,2,0.97,85619375,33447,46.84,2545,2640,2420,3340,1800,2570,2559.85,0.58,0,2747,2653,2611,2533,2491,2413,2632,2512,23,770,100,1850,5,1,22725452,590,19.96,2.17,12,0.15,130.00,1196.00,5520,20240723,-52.99,1879,20240702,38.11,5520,-52.99,20240723,1879,38.11,20240702,5520,-52.99,20240723,1879,38.11,20240702,2.75,N,331380,100,22 억,,132788,N,N,0,N,00,N
20241118,141108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2575,5,2,0.19,79114340,30914,43.29,2545,2640,2420,3340,1800,2570,2559.18,0.58,0,3025,2653,2611,2533,2491,2413,2632,2512,23,770,100,1850,5,1,22725452,585,19.81,2.15,12,0.14,130.00,1196.00,5520,20240723,-53.35,1879,20240702,37.04,5520,-53.35,20240723,1879,37.04,20240702,5520,-53.35,20240723,1879,37.04,20240702,2.75,N,331380,100,22 억,,132788,N,N,0,N,00,N
20241118,131100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2605,35,2,1.36,69873175,27308,38.24,2545,2640,2420,3340,1800,2570,2558.71,0.58,0,2974,2653,2611,2533,2491,2413,2632,2512,23,770,100,1850,5,1,22725452,592,20.04,2.18,12,0.12,130.00,1196.00,5520,20240723,-52.81,1879,20240702,38.64,5520,-52.81,20240723,1879,38.64,20240702,5520,-52.81,20240723,1879,38.64,20240702,2.75,N,331380,100,22 억,,132788,N,N,0,N,00,N
20241118,121106,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2565,-5,5,-0.19,61276745,23973,33.57,2545,2640,2420,3340,1800,2570,2556.07,0.58,0,1780,2653,2611,2533,2491,2413,2632,2512,23,770,100,1850,5,1,22725452,583,19.73,2.14,12,0.11,130.00,1196.00,5520,20240723,-53.53,1879,20240702,36.51,5520,-53.53,20240723,1879,36.51,20240702,5520,-53.53,20240723,1879,36.51,20240702,2.75,N,331380,100,22 억,,132788,N,N,0,N,00,N
20241118,111106,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2570,0,3,0.00,54127950,21189,29.67,2545,2640,2420,3340,1800,2570,2554.53,0.58,0,1134,2653,2611,2533,2491,2413,2632,2512,23,770,100,1850,5,1,22725452,584,19.77,2.15,12,0.09,130.00,1196.00,5520,20240723,-53.44,1879,20240702,36.77,5520,-53.44,20240723,1879,36.77,20240702,5520,-53.44,20240723,1879,36.77,20240702,2.75,N,331380,100,22 억,,132788,N,N,0,N,00,N
20241118,101053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2555,-15,5,-0.58,23663330,9362,13.11,2545,2600,2420,3340,1800,2570,2527.59,0.58,0,-1089,2653,2611,2533,2491,2413,2632,2512,23,770,100,1850,5,1,22725452,581,19.65,2.14,12,0.04,130.00,1196.00,5520,20240723,-53.71,1879,20240702,35.98,5520,-53.71,20240723,1879,35.98,20240702,5520,-53.71,20240723,1879,35.98,20240702,2.75,N,331380,100,22 억,,132788,N,N,0,N,00,N
20241118,091053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2505,-65,5,-2.53,10717650,4238,5.93,2545,2600,2420,3340,1800,2570,2528.94,0.58,0,-1049,2653,2611,2533,2491,2413,2632,2512,23,770,100,1850,5,1,22725452,569,19.27,2.09,12,0.02,130.00,1196.00,5520,20240723,-54.62,1879,20240702,33.32,5520,-54.62,20240723,1879,33.32,20240702,5520,-54.62,20240723,1879,33.32,20240702,2.75,N,331380,100,22 억,,132788,N,N,0,N,00,N
20241115,161132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2570,0,3,0.00,179580870,71413,137.19,2505,2575,2455,3340,1800,2570,2514.66,0.54,0,10072,2660,2615,2565,2520,2470,2590,2495,23,770,100,1850,5,1,22725452,584,19.77,2.15,12,0.31,130.00,1196.00,5520,20240723,-53.44,1879,20240702,36.77,5520,-53.44,20240723,1879,36.77,20240702,5520,-53.44,20240723,1879,36.77,20240702,2.77,N,331380,100,22 억,,122592,N,N,0,N,00,N
20241115,151209,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2535,-35,5,-1.36,144662035,57746,110.93,2505,2570,2455,3340,1800,2570,2505.14,0.54,0,8823,2660,2615,2565,2520,2470,2590,2495,23,770,100,1850,5,1,22725452,576,19.50,2.12,12,0.25,130.00,1196.00,5520,20240723,-54.08,1879,20240702,34.91,5520,-54.08,20240723,1879,34.91,20240702,5520,-54.08,20240723,1879,34.91,20240702,2.77,N,331380,100,22 억,,122592,N,N,0,N,00,N
20241115,141154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2530,-40,5,-1.56,99571690,39828,76.51,2505,2570,2455,3340,1800,2570,2500.04,0.54,0,1183,2660,2615,2565,2520,2470,2590,2495,23,770,100,1850,5,1,22725452,575,19.46,2.12,12,0.18,130.00,1196.00,5520,20240723,-54.17,1879,20240702,34.65,5520,-54.17,20240723,1879,34.65,20240702,5520,-54.17,20240723,1879,34.65,20240702,2.77,N,331380,100,22 억,,122592,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 161052 57 100.00 KOSDAQ 일반전기전자 N N N N N 2600 30 2 1.17 101933415 39722 55.62 2545 2640 2420 3340 1800 2570 2566.17 0.58 0 1350 2653 2611 2533 2491 2413 2632 2512 23 770 100 1850 5 1 22725452 591 20.00 2.17 12 0.17 130.00 1196.00 5520 20240723 -52.90 1879 20240702 38.37 5520 -52.90 20240723 1879 38.37 20240702 5520 -52.90 20240723 1879 38.37 20240702 2.75 N 331380 100 22 억 132788 N N 0 N 00 N
3 20241118 151106 57 100.00 KOSDAQ 일반전기전자 N N N N N 2595 25 2 0.97 85619375 33447 46.84 2545 2640 2420 3340 1800 2570 2559.85 0.58 0 2747 2653 2611 2533 2491 2413 2632 2512 23 770 100 1850 5 1 22725452 590 19.96 2.17 12 0.15 130.00 1196.00 5520 20240723 -52.99 1879 20240702 38.11 5520 -52.99 20240723 1879 38.11 20240702 5520 -52.99 20240723 1879 38.11 20240702 2.75 N 331380 100 22 억 132788 N N 0 N 00 N
4 20241118 141108 57 100.00 KOSDAQ 일반전기전자 N N N N N 2575 5 2 0.19 79114340 30914 43.29 2545 2640 2420 3340 1800 2570 2559.18 0.58 0 3025 2653 2611 2533 2491 2413 2632 2512 23 770 100 1850 5 1 22725452 585 19.81 2.15 12 0.14 130.00 1196.00 5520 20240723 -53.35 1879 20240702 37.04 5520 -53.35 20240723 1879 37.04 20240702 5520 -53.35 20240723 1879 37.04 20240702 2.75 N 331380 100 22 억 132788 N N 0 N 00 N
5 20241118 131100 57 100.00 KOSDAQ 일반전기전자 N N N N N 2605 35 2 1.36 69873175 27308 38.24 2545 2640 2420 3340 1800 2570 2558.71 0.58 0 2974 2653 2611 2533 2491 2413 2632 2512 23 770 100 1850 5 1 22725452 592 20.04 2.18 12 0.12 130.00 1196.00 5520 20240723 -52.81 1879 20240702 38.64 5520 -52.81 20240723 1879 38.64 20240702 5520 -52.81 20240723 1879 38.64 20240702 2.75 N 331380 100 22 억 132788 N N 0 N 00 N
6 20241118 121106 57 100.00 KOSDAQ 일반전기전자 N N N N N 2565 -5 5 -0.19 61276745 23973 33.57 2545 2640 2420 3340 1800 2570 2556.07 0.58 0 1780 2653 2611 2533 2491 2413 2632 2512 23 770 100 1850 5 1 22725452 583 19.73 2.14 12 0.11 130.00 1196.00 5520 20240723 -53.53 1879 20240702 36.51 5520 -53.53 20240723 1879 36.51 20240702 5520 -53.53 20240723 1879 36.51 20240702 2.75 N 331380 100 22 억 132788 N N 0 N 00 N
7 20241118 111106 57 100.00 KOSDAQ 일반전기전자 N N N N N 2570 0 3 0.00 54127950 21189 29.67 2545 2640 2420 3340 1800 2570 2554.53 0.58 0 1134 2653 2611 2533 2491 2413 2632 2512 23 770 100 1850 5 1 22725452 584 19.77 2.15 12 0.09 130.00 1196.00 5520 20240723 -53.44 1879 20240702 36.77 5520 -53.44 20240723 1879 36.77 20240702 5520 -53.44 20240723 1879 36.77 20240702 2.75 N 331380 100 22 억 132788 N N 0 N 00 N
8 20241118 101053 57 100.00 KOSDAQ 일반전기전자 N N N N N 2555 -15 5 -0.58 23663330 9362 13.11 2545 2600 2420 3340 1800 2570 2527.59 0.58 0 -1089 2653 2611 2533 2491 2413 2632 2512 23 770 100 1850 5 1 22725452 581 19.65 2.14 12 0.04 130.00 1196.00 5520 20240723 -53.71 1879 20240702 35.98 5520 -53.71 20240723 1879 35.98 20240702 5520 -53.71 20240723 1879 35.98 20240702 2.75 N 331380 100 22 억 132788 N N 0 N 00 N
9 20241118 091053 57 100.00 KOSDAQ 일반전기전자 N N N N N 2505 -65 5 -2.53 10717650 4238 5.93 2545 2600 2420 3340 1800 2570 2528.94 0.58 0 -1049 2653 2611 2533 2491 2413 2632 2512 23 770 100 1850 5 1 22725452 569 19.27 2.09 12 0.02 130.00 1196.00 5520 20240723 -54.62 1879 20240702 33.32 5520 -54.62 20240723 1879 33.32 20240702 5520 -54.62 20240723 1879 33.32 20240702 2.75 N 331380 100 22 억 132788 N N 0 N 00 N
10 20241115 161132 57 100.00 KOSDAQ 일반전기전자 N N N N N 2570 0 3 0.00 179580870 71413 137.19 2505 2575 2455 3340 1800 2570 2514.66 0.54 0 10072 2660 2615 2565 2520 2470 2590 2495 23 770 100 1850 5 1 22725452 584 19.77 2.15 12 0.31 130.00 1196.00 5520 20240723 -53.44 1879 20240702 36.77 5520 -53.44 20240723 1879 36.77 20240702 5520 -53.44 20240723 1879 36.77 20240702 2.77 N 331380 100 22 억 122592 N N 0 N 00 N
11 20241115 151209 57 100.00 KOSDAQ 일반전기전자 N N N N N 2535 -35 5 -1.36 144662035 57746 110.93 2505 2570 2455 3340 1800 2570 2505.14 0.54 0 8823 2660 2615 2565 2520 2470 2590 2495 23 770 100 1850 5 1 22725452 576 19.50 2.12 12 0.25 130.00 1196.00 5520 20240723 -54.08 1879 20240702 34.91 5520 -54.08 20240723 1879 34.91 20240702 5520 -54.08 20240723 1879 34.91 20240702 2.77 N 331380 100 22 억 122592 N N 0 N 00 N
12 20241115 141154 57 100.00 KOSDAQ 일반전기전자 N N N N N 2530 -40 5 -1.56 99571690 39828 76.51 2505 2570 2455 3340 1800 2570 2500.04 0.54 0 1183 2660 2615 2565 2520 2470 2590 2495 23 770 100 1850 5 1 22725452 575 19.46 2.12 12 0.18 130.00 1196.00 5520 20240723 -54.17 1879 20240702 34.65 5520 -54.17 20240723 1879 34.65 20240702 5520 -54.17 20240723 1879 34.65 20240702 2.77 N 331380 100 22 억 122592 N N 0 N 00 N