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
340360/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
20241118,161100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2865,145,2,5.33,4774234340,1683785,55.35,2730,2900,2725,3535,1905,2720,2835.42,1.97,0,-90526,3066,2892,2596,2422,2126,2980,2510,43,815,100,1900,5,1,43388212,1243,-68.21,7.40,12,3.88,-42.00,387.00,4280,20240226,-33.06,1448,20240129,97.86,4280,-33.06,20240226,1448,97.86,20240129,4280,-33.06,20240226,1448,97.86,20240129,2.77,N,340360,100,43 억,,853929,N,N,0,N,00,N
20241118,151113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2855,135,2,4.96,4656561125,1642513,53.99,2730,2900,2725,3535,1905,2720,2835.04,1.97,0,-94737,3066,2892,2596,2422,2126,2980,2510,43,815,100,1900,5,1,43388212,1239,-67.98,7.38,12,3.79,-42.00,387.00,4280,20240226,-33.29,1448,20240129,97.17,4280,-33.29,20240226,1448,97.17,20240129,4280,-33.29,20240226,1448,97.17,20240129,2.77,N,340360,100,43 억,,853929,N,N,0,N,00,N
20241118,141115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2865,145,2,5.33,4299604325,1517621,49.88,2730,2900,2725,3535,1905,2720,2833.15,1.97,0,-86385,3066,2892,2596,2422,2126,2980,2510,43,815,100,1900,5,1,43388212,1243,-68.21,7.40,12,3.50,-42.00,387.00,4280,20240226,-33.06,1448,20240129,97.86,4280,-33.06,20240226,1448,97.86,20240129,4280,-33.06,20240226,1448,97.86,20240129,2.77,N,340360,100,43 억,,853929,N,N,0,N,00,N
20241118,131108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2830,110,2,4.04,3978484740,1405376,46.19,2730,2900,2725,3535,1905,2720,2830.93,1.97,0,-80029,3066,2892,2596,2422,2126,2980,2510,43,815,100,1900,5,1,43388212,1228,-67.38,7.31,12,3.24,-42.00,387.00,4280,20240226,-33.88,1448,20240129,95.44,4280,-33.88,20240226,1448,95.44,20240129,4280,-33.88,20240226,1448,95.44,20240129,2.77,N,340360,100,43 억,,853929,N,N,0,N,00,N
20241118,121113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2860,140,2,5.15,3746653030,1323781,43.51,2730,2900,2725,3535,1905,2720,2830.29,1.97,0,-87603,3066,2892,2596,2422,2126,2980,2510,43,815,100,1900,5,1,43388212,1241,-68.10,7.39,12,3.05,-42.00,387.00,4280,20240226,-33.18,1448,20240129,97.51,4280,-33.18,20240226,1448,97.51,20240129,4280,-33.18,20240226,1448,97.51,20240129,2.77,N,340360,100,43 억,,853929,N,N,0,N,00,N
20241118,111113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2835,115,2,4.23,2922648830,1036588,34.07,2730,2880,2725,3535,1905,2720,2819.52,1.97,0,-140912,3066,2892,2596,2422,2126,2980,2510,43,815,100,1900,5,1,43388212,1230,-67.50,7.33,12,2.39,-42.00,387.00,4280,20240226,-33.76,1448,20240129,95.79,4280,-33.76,20240226,1448,95.79,20240129,4280,-33.76,20240226,1448,95.79,20240129,2.77,N,340360,100,43 억,,853929,N,N,0,N,00,N
20241118,101100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2765,45,2,1.65,2582506955,915501,30.09,2730,2880,2725,3535,1905,2720,2820.90,1.97,0,-130756,3066,2892,2596,2422,2126,2980,2510,43,815,100,1900,5,1,43388212,1200,-65.83,7.14,12,2.11,-42.00,387.00,4280,20240226,-35.40,1448,20240129,90.95,4280,-35.40,20240226,1448,90.95,20240129,4280,-35.40,20240226,1448,90.95,20240129,2.77,N,340360,100,43 억,,853929,N,N,0,N,00,N
20241118,091100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2840,120,2,4.41,1012756950,361139,11.87,2730,2880,2725,3535,1905,2720,2804.42,1.97,0,-72177,3066,2892,2596,2422,2126,2980,2510,43,815,100,1900,5,1,43388212,1232,-67.62,7.34,12,0.83,-42.00,387.00,4280,20240226,-33.64,1448,20240129,96.13,4280,-33.64,20240226,1448,96.13,20240129,4280,-33.64,20240226,1448,96.13,20240129,2.77,N,340360,100,43 억,,853929,N,N,0,N,00,N
20241115,161148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2720,375,2,15.99,7912361490,3030358,418.16,2345,2770,2300,3045,1645,2345,2610.96,1.51,0,202658,2488,2416,2333,2261,2178,2375,2220,43,700,100,1640,5,1,43388212,1180,-64.76,7.03,12,6.98,-42.00,387.00,4280,20240226,-36.45,1448,20240129,87.85,4280,-36.45,20240226,1448,87.85,20240129,4280,-36.45,20240226,1448,87.85,20240129,2.77,N,340360,100,43 억,,656547,N,N,0,N,00,N
20241115,151217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2720,375,2,15.99,7681384770,2945305,406.42,2345,2770,2300,3045,1645,2345,2608.01,1.51,0,181237,2488,2416,2333,2261,2178,2375,2220,43,700,100,1640,5,1,43388212,1180,-64.76,7.03,12,6.79,-42.00,387.00,4280,20240226,-36.45,1448,20240129,87.85,4280,-36.45,20240226,1448,87.85,20240129,4280,-36.45,20240226,1448,87.85,20240129,2.77,N,340360,100,43 억,,656547,N,N,0,N,00,N
20241115,141202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2770,425,2,18.12,6300054895,2441659,336.92,2345,2770,2300,3045,1645,2345,2580.24,1.51,0,154833,2488,2416,2333,2261,2178,2375,2220,43,700,100,1640,5,1,43388212,1202,-65.95,7.16,12,5.63,-42.00,387.00,4280,20240226,-35.28,1448,20240129,91.30,4280,-35.28,20240226,1448,91.30,20240129,4280,-35.28,20240226,1448,91.30,20240129,2.77,N,340360,100,43 억,,656547,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 161100 57 100.00 KOSDAQ 일반전기전자 N N N N N 2865 145 2 5.33 4774234340 1683785 55.35 2730 2900 2725 3535 1905 2720 2835.42 1.97 0 -90526 3066 2892 2596 2422 2126 2980 2510 43 815 100 1900 5 1 43388212 1243 -68.21 7.40 12 3.88 -42.00 387.00 4280 20240226 -33.06 1448 20240129 97.86 4280 -33.06 20240226 1448 97.86 20240129 4280 -33.06 20240226 1448 97.86 20240129 2.77 N 340360 100 43 억 853929 N N 0 N 00 N
3 20241118 151113 57 100.00 KOSDAQ 일반전기전자 N N N N N 2855 135 2 4.96 4656561125 1642513 53.99 2730 2900 2725 3535 1905 2720 2835.04 1.97 0 -94737 3066 2892 2596 2422 2126 2980 2510 43 815 100 1900 5 1 43388212 1239 -67.98 7.38 12 3.79 -42.00 387.00 4280 20240226 -33.29 1448 20240129 97.17 4280 -33.29 20240226 1448 97.17 20240129 4280 -33.29 20240226 1448 97.17 20240129 2.77 N 340360 100 43 억 853929 N N 0 N 00 N
4 20241118 141115 57 100.00 KOSDAQ 일반전기전자 N N N N N 2865 145 2 5.33 4299604325 1517621 49.88 2730 2900 2725 3535 1905 2720 2833.15 1.97 0 -86385 3066 2892 2596 2422 2126 2980 2510 43 815 100 1900 5 1 43388212 1243 -68.21 7.40 12 3.50 -42.00 387.00 4280 20240226 -33.06 1448 20240129 97.86 4280 -33.06 20240226 1448 97.86 20240129 4280 -33.06 20240226 1448 97.86 20240129 2.77 N 340360 100 43 억 853929 N N 0 N 00 N
5 20241118 131108 57 100.00 KOSDAQ 일반전기전자 N N N N N 2830 110 2 4.04 3978484740 1405376 46.19 2730 2900 2725 3535 1905 2720 2830.93 1.97 0 -80029 3066 2892 2596 2422 2126 2980 2510 43 815 100 1900 5 1 43388212 1228 -67.38 7.31 12 3.24 -42.00 387.00 4280 20240226 -33.88 1448 20240129 95.44 4280 -33.88 20240226 1448 95.44 20240129 4280 -33.88 20240226 1448 95.44 20240129 2.77 N 340360 100 43 억 853929 N N 0 N 00 N
6 20241118 121113 57 100.00 KOSDAQ 일반전기전자 N N N N N 2860 140 2 5.15 3746653030 1323781 43.51 2730 2900 2725 3535 1905 2720 2830.29 1.97 0 -87603 3066 2892 2596 2422 2126 2980 2510 43 815 100 1900 5 1 43388212 1241 -68.10 7.39 12 3.05 -42.00 387.00 4280 20240226 -33.18 1448 20240129 97.51 4280 -33.18 20240226 1448 97.51 20240129 4280 -33.18 20240226 1448 97.51 20240129 2.77 N 340360 100 43 억 853929 N N 0 N 00 N
7 20241118 111113 57 100.00 KOSDAQ 일반전기전자 N N N N N 2835 115 2 4.23 2922648830 1036588 34.07 2730 2880 2725 3535 1905 2720 2819.52 1.97 0 -140912 3066 2892 2596 2422 2126 2980 2510 43 815 100 1900 5 1 43388212 1230 -67.50 7.33 12 2.39 -42.00 387.00 4280 20240226 -33.76 1448 20240129 95.79 4280 -33.76 20240226 1448 95.79 20240129 4280 -33.76 20240226 1448 95.79 20240129 2.77 N 340360 100 43 억 853929 N N 0 N 00 N
8 20241118 101100 57 100.00 KOSDAQ 일반전기전자 N N N N N 2765 45 2 1.65 2582506955 915501 30.09 2730 2880 2725 3535 1905 2720 2820.90 1.97 0 -130756 3066 2892 2596 2422 2126 2980 2510 43 815 100 1900 5 1 43388212 1200 -65.83 7.14 12 2.11 -42.00 387.00 4280 20240226 -35.40 1448 20240129 90.95 4280 -35.40 20240226 1448 90.95 20240129 4280 -35.40 20240226 1448 90.95 20240129 2.77 N 340360 100 43 억 853929 N N 0 N 00 N
9 20241118 091100 57 100.00 KOSDAQ 일반전기전자 N N N N N 2840 120 2 4.41 1012756950 361139 11.87 2730 2880 2725 3535 1905 2720 2804.42 1.97 0 -72177 3066 2892 2596 2422 2126 2980 2510 43 815 100 1900 5 1 43388212 1232 -67.62 7.34 12 0.83 -42.00 387.00 4280 20240226 -33.64 1448 20240129 96.13 4280 -33.64 20240226 1448 96.13 20240129 4280 -33.64 20240226 1448 96.13 20240129 2.77 N 340360 100 43 억 853929 N N 0 N 00 N
10 20241115 161148 57 100.00 KOSDAQ 일반전기전자 N N N N N 2720 375 2 15.99 7912361490 3030358 418.16 2345 2770 2300 3045 1645 2345 2610.96 1.51 0 202658 2488 2416 2333 2261 2178 2375 2220 43 700 100 1640 5 1 43388212 1180 -64.76 7.03 12 6.98 -42.00 387.00 4280 20240226 -36.45 1448 20240129 87.85 4280 -36.45 20240226 1448 87.85 20240129 4280 -36.45 20240226 1448 87.85 20240129 2.77 N 340360 100 43 억 656547 N N 0 N 00 N
11 20241115 151217 57 100.00 KOSDAQ 일반전기전자 N N N N N 2720 375 2 15.99 7681384770 2945305 406.42 2345 2770 2300 3045 1645 2345 2608.01 1.51 0 181237 2488 2416 2333 2261 2178 2375 2220 43 700 100 1640 5 1 43388212 1180 -64.76 7.03 12 6.79 -42.00 387.00 4280 20240226 -36.45 1448 20240129 87.85 4280 -36.45 20240226 1448 87.85 20240129 4280 -36.45 20240226 1448 87.85 20240129 2.77 N 340360 100 43 억 656547 N N 0 N 00 N
12 20241115 141202 57 100.00 KOSDAQ 일반전기전자 N N N N N 2770 425 2 18.12 6300054895 2441659 336.92 2345 2770 2300 3045 1645 2345 2580.24 1.51 0 154833 2488 2416 2333 2261 2178 2375 2220 43 700 100 1640 5 1 43388212 1202 -65.95 7.16 12 5.63 -42.00 387.00 4280 20240226 -35.28 1448 20240129 91.30 4280 -35.28 20240226 1448 91.30 20240129 4280 -35.28 20240226 1448 91.30 20240129 2.77 N 340360 100 43 억 656547 N N 0 N 00 N