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
333620/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
20241118,161055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,260,2,3.25,184346130,22149,68.93,8010,8490,8010,10410,5610,8010,8323.13,2.12,0,-3028,8536,8272,8076,7812,7616,8175,7715,11,2400,100,5600,10,1,10556344,873,38.83,1.44,12,0.21,213.00,5755.00,13760,20240614,-39.90,7620,20240418,8.53,13760,-39.90,20240614,7620,8.53,20240418,13760,-39.90,20240614,7620,8.53,20240418,1.97,N,333620,100,10 억,,223961,N,N,0,N,00,N
20241118,151108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8330,320,2,4.00,179156340,21524,66.99,8010,8490,8010,10410,5610,8010,8323.56,2.12,0,-3075,8536,8272,8076,7812,7616,8175,7715,11,2400,100,5600,10,1,10556344,879,39.11,1.45,12,0.20,213.00,5755.00,13760,20240614,-39.46,7620,20240418,9.32,13760,-39.46,20240614,7620,9.32,20240418,13760,-39.46,20240614,7620,9.32,20240418,1.97,N,333620,100,10 억,,223961,N,N,0,N,00,N
20241118,141110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8310,300,2,3.75,158051360,18987,59.09,8010,8490,8010,10410,5610,8010,8324.19,2.12,0,-2806,8536,8272,8076,7812,7616,8175,7715,11,2400,100,5600,10,1,10556344,877,39.01,1.44,12,0.18,213.00,5755.00,13760,20240614,-39.61,7620,20240418,9.06,13760,-39.61,20240614,7620,9.06,20240418,13760,-39.61,20240614,7620,9.06,20240418,1.97,N,333620,100,10 억,,223961,N,N,0,N,00,N
20241118,131102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8310,300,2,3.75,123833940,14881,46.31,8010,8490,8010,10410,5610,8010,8321.61,2.12,0,87,8536,8272,8076,7812,7616,8175,7715,11,2400,100,5600,10,1,10556344,877,39.01,1.44,12,0.14,213.00,5755.00,13760,20240614,-39.61,7620,20240418,9.06,13760,-39.61,20240614,7620,9.06,20240418,13760,-39.61,20240614,7620,9.06,20240418,1.97,N,333620,100,10 억,,223961,N,N,0,N,00,N
20241118,121108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8380,370,2,4.62,112846580,13568,42.23,8010,8490,8010,10410,5610,8010,8317.11,2.12,0,204,8536,8272,8076,7812,7616,8175,7715,11,2400,100,5600,10,1,10556344,885,39.34,1.46,12,0.13,213.00,5755.00,13760,20240614,-39.10,7620,20240418,9.97,13760,-39.10,20240614,7620,9.97,20240418,13760,-39.10,20240614,7620,9.97,20240418,1.97,N,333620,100,10 억,,223961,N,N,0,N,00,N
20241118,111108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8430,420,2,5.24,95311070,11469,35.69,8010,8490,8010,10410,5610,8010,8310.32,2.12,0,-124,8536,8272,8076,7812,7616,8175,7715,11,2400,100,5600,10,1,10556344,890,39.58,1.46,12,0.11,213.00,5755.00,13760,20240614,-38.74,7620,20240418,10.63,13760,-38.74,20240614,7620,10.63,20240418,13760,-38.74,20240614,7620,10.63,20240418,1.97,N,333620,100,10 억,,223961,N,N,0,N,00,N
20241118,101055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8450,440,2,5.49,58636730,7126,22.18,8010,8450,8010,10410,5610,8010,8228.56,2.12,0,1225,8536,8272,8076,7812,7616,8175,7715,11,2400,100,5600,10,1,10556344,892,39.67,1.47,12,0.07,213.00,5755.00,13760,20240614,-38.59,7620,20240418,10.89,13760,-38.59,20240614,7620,10.89,20240418,13760,-38.59,20240614,7620,10.89,20240418,1.97,N,333620,100,10 억,,223961,N,N,0,N,00,N
20241118,091055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8220,210,2,2.62,27849400,3448,10.73,8010,8250,8010,10410,5610,8010,8076.97,2.12,0,-217,8536,8272,8076,7812,7616,8175,7715,11,2400,100,5600,10,1,10556344,868,38.59,1.43,12,0.03,213.00,5755.00,13760,20240614,-40.26,7620,20240418,7.87,13760,-40.26,20240614,7620,7.87,20240418,13760,-40.26,20240614,7620,7.87,20240418,1.97,N,333620,100,10 억,,223961,N,N,0,N,00,N
20241115,161142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8010,-140,5,-1.72,257314980,32061,114.90,8130,8340,7880,10590,5710,8150,8025.79,2.11,0,1402,8683,8416,8283,8016,7883,8350,7950,11,2440,100,5700,10,1,10556344,846,37.61,1.39,12,0.30,213.00,5755.00,13760,20240614,-41.79,7620,20240418,5.12,13760,-41.79,20240614,7620,5.12,20240418,13760,-41.79,20240614,7620,5.12,20240418,1.97,N,333620,100,10 억,,222330,N,N,0,N,00,N
20241115,151212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8080,-70,5,-0.86,238328020,29703,106.45,8130,8340,7880,10590,5710,8150,8023.70,2.11,0,589,8683,8416,8283,8016,7883,8350,7950,11,2440,100,5700,10,1,10556344,853,37.93,1.40,12,0.28,213.00,5755.00,13760,20240614,-41.28,7620,20240418,6.04,13760,-41.28,20240614,7620,6.04,20240418,13760,-41.28,20240614,7620,6.04,20240418,1.97,N,333620,100,10 억,,222330,N,N,0,N,00,N
20241115,141156,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8240,90,2,1.10,223195050,27856,99.83,8130,8340,7880,10590,5710,8150,8012.45,2.11,0,987,8683,8416,8283,8016,7883,8350,7950,11,2440,100,5700,10,1,10556344,870,38.69,1.43,12,0.26,213.00,5755.00,13760,20240614,-40.12,7620,20240418,8.14,13760,-40.12,20240614,7620,8.14,20240418,13760,-40.12,20240614,7620,8.14,20240418,1.97,N,333620,100,10 억,,222330,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 161055 57 100.00 KOSDAQ 일반전기전자 N N N N N 8270 260 2 3.25 184346130 22149 68.93 8010 8490 8010 10410 5610 8010 8323.13 2.12 0 -3028 8536 8272 8076 7812 7616 8175 7715 11 2400 100 5600 10 1 10556344 873 38.83 1.44 12 0.21 213.00 5755.00 13760 20240614 -39.90 7620 20240418 8.53 13760 -39.90 20240614 7620 8.53 20240418 13760 -39.90 20240614 7620 8.53 20240418 1.97 N 333620 100 10 억 223961 N N 0 N 00 N
3 20241118 151108 57 100.00 KOSDAQ 일반전기전자 N N N N N 8330 320 2 4.00 179156340 21524 66.99 8010 8490 8010 10410 5610 8010 8323.56 2.12 0 -3075 8536 8272 8076 7812 7616 8175 7715 11 2400 100 5600 10 1 10556344 879 39.11 1.45 12 0.20 213.00 5755.00 13760 20240614 -39.46 7620 20240418 9.32 13760 -39.46 20240614 7620 9.32 20240418 13760 -39.46 20240614 7620 9.32 20240418 1.97 N 333620 100 10 억 223961 N N 0 N 00 N
4 20241118 141110 57 100.00 KOSDAQ 일반전기전자 N N N N N 8310 300 2 3.75 158051360 18987 59.09 8010 8490 8010 10410 5610 8010 8324.19 2.12 0 -2806 8536 8272 8076 7812 7616 8175 7715 11 2400 100 5600 10 1 10556344 877 39.01 1.44 12 0.18 213.00 5755.00 13760 20240614 -39.61 7620 20240418 9.06 13760 -39.61 20240614 7620 9.06 20240418 13760 -39.61 20240614 7620 9.06 20240418 1.97 N 333620 100 10 억 223961 N N 0 N 00 N
5 20241118 131102 57 100.00 KOSDAQ 일반전기전자 N N N N N 8310 300 2 3.75 123833940 14881 46.31 8010 8490 8010 10410 5610 8010 8321.61 2.12 0 87 8536 8272 8076 7812 7616 8175 7715 11 2400 100 5600 10 1 10556344 877 39.01 1.44 12 0.14 213.00 5755.00 13760 20240614 -39.61 7620 20240418 9.06 13760 -39.61 20240614 7620 9.06 20240418 13760 -39.61 20240614 7620 9.06 20240418 1.97 N 333620 100 10 억 223961 N N 0 N 00 N
6 20241118 121108 57 100.00 KOSDAQ 일반전기전자 N N N N N 8380 370 2 4.62 112846580 13568 42.23 8010 8490 8010 10410 5610 8010 8317.11 2.12 0 204 8536 8272 8076 7812 7616 8175 7715 11 2400 100 5600 10 1 10556344 885 39.34 1.46 12 0.13 213.00 5755.00 13760 20240614 -39.10 7620 20240418 9.97 13760 -39.10 20240614 7620 9.97 20240418 13760 -39.10 20240614 7620 9.97 20240418 1.97 N 333620 100 10 억 223961 N N 0 N 00 N
7 20241118 111108 57 100.00 KOSDAQ 일반전기전자 N N N N N 8430 420 2 5.24 95311070 11469 35.69 8010 8490 8010 10410 5610 8010 8310.32 2.12 0 -124 8536 8272 8076 7812 7616 8175 7715 11 2400 100 5600 10 1 10556344 890 39.58 1.46 12 0.11 213.00 5755.00 13760 20240614 -38.74 7620 20240418 10.63 13760 -38.74 20240614 7620 10.63 20240418 13760 -38.74 20240614 7620 10.63 20240418 1.97 N 333620 100 10 억 223961 N N 0 N 00 N
8 20241118 101055 57 100.00 KOSDAQ 일반전기전자 N N N N N 8450 440 2 5.49 58636730 7126 22.18 8010 8450 8010 10410 5610 8010 8228.56 2.12 0 1225 8536 8272 8076 7812 7616 8175 7715 11 2400 100 5600 10 1 10556344 892 39.67 1.47 12 0.07 213.00 5755.00 13760 20240614 -38.59 7620 20240418 10.89 13760 -38.59 20240614 7620 10.89 20240418 13760 -38.59 20240614 7620 10.89 20240418 1.97 N 333620 100 10 억 223961 N N 0 N 00 N
9 20241118 091055 57 100.00 KOSDAQ 일반전기전자 N N N N N 8220 210 2 2.62 27849400 3448 10.73 8010 8250 8010 10410 5610 8010 8076.97 2.12 0 -217 8536 8272 8076 7812 7616 8175 7715 11 2400 100 5600 10 1 10556344 868 38.59 1.43 12 0.03 213.00 5755.00 13760 20240614 -40.26 7620 20240418 7.87 13760 -40.26 20240614 7620 7.87 20240418 13760 -40.26 20240614 7620 7.87 20240418 1.97 N 333620 100 10 억 223961 N N 0 N 00 N
10 20241115 161142 57 100.00 KOSDAQ 일반전기전자 N N N N N 8010 -140 5 -1.72 257314980 32061 114.90 8130 8340 7880 10590 5710 8150 8025.79 2.11 0 1402 8683 8416 8283 8016 7883 8350 7950 11 2440 100 5700 10 1 10556344 846 37.61 1.39 12 0.30 213.00 5755.00 13760 20240614 -41.79 7620 20240418 5.12 13760 -41.79 20240614 7620 5.12 20240418 13760 -41.79 20240614 7620 5.12 20240418 1.97 N 333620 100 10 억 222330 N N 0 N 00 N
11 20241115 151212 57 100.00 KOSDAQ 일반전기전자 N N N N N 8080 -70 5 -0.86 238328020 29703 106.45 8130 8340 7880 10590 5710 8150 8023.70 2.11 0 589 8683 8416 8283 8016 7883 8350 7950 11 2440 100 5700 10 1 10556344 853 37.93 1.40 12 0.28 213.00 5755.00 13760 20240614 -41.28 7620 20240418 6.04 13760 -41.28 20240614 7620 6.04 20240418 13760 -41.28 20240614 7620 6.04 20240418 1.97 N 333620 100 10 억 222330 N N 0 N 00 N
12 20241115 141156 57 100.00 KOSDAQ 일반전기전자 N N N N N 8240 90 2 1.10 223195050 27856 99.83 8130 8340 7880 10590 5710 8150 8012.45 2.11 0 987 8683 8416 8283 8016 7883 8350 7950 11 2440 100 5700 10 1 10556344 870 38.69 1.43 12 0.26 213.00 5755.00 13760 20240614 -40.12 7620 20240418 8.14 13760 -40.12 20240614 7620 8.14 20240418 13760 -40.12 20240614 7620 8.14 20240418 1.97 N 333620 100 10 억 222330 N N 0 N 00 N