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
356860/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
20241118,161113,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12570,-70,5,-0.55,1104727230,86599,59.52,12780,13080,12560,16430,8850,12640,12757.71,0.87,0,-15873,13253,12946,12523,12216,11793,13100,12370,49,3790,500,9100,10,1,9832630,1236,49.10,1.11,12,0.88,256.00,11330.00,33000,20240104,-61.91,11270,20240909,11.54,33000,-61.91,20240104,11270,11.54,20240909,33000,-61.91,20240104,11270,11.54,20240909,5.71,N,356860,500,49 억,,85697,N,N,16,N,00,N
20241118,151127,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12570,-70,5,-0.55,1024756940,80241,55.15,12780,13080,12560,16430,8850,12640,12771.17,0.87,0,-16860,13253,12946,12523,12216,11793,13100,12370,49,3790,500,9100,10,1,9832630,1236,49.10,1.11,12,0.82,256.00,11330.00,33000,20240104,-61.91,11270,20240909,11.54,33000,-61.91,20240104,11270,11.54,20240909,33000,-61.91,20240104,11270,11.54,20240909,5.71,N,356860,500,49 억,,85697,N,N,64,N,00,N
20241118,141128,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12650,10,2,0.08,918443140,71815,49.36,12780,13080,12560,16430,8850,12640,12789.24,0.87,0,-15039,13253,12946,12523,12216,11793,13100,12370,49,3790,500,9100,10,1,9832630,1244,49.41,1.12,12,0.73,256.00,11330.00,33000,20240104,-61.67,11270,20240909,12.24,33000,-61.67,20240104,11270,12.24,20240909,33000,-61.67,20240104,11270,12.24,20240909,5.71,N,356860,500,49 억,,85697,N,N,64,N,00,N
20241118,131120,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12620,-20,5,-0.16,824688070,64378,44.25,12780,13080,12560,16430,8850,12640,12810.38,0.87,0,-12828,13253,12946,12523,12216,11793,13100,12370,49,3790,500,9100,10,1,9832630,1241,49.30,1.11,12,0.65,256.00,11330.00,33000,20240104,-61.76,11270,20240909,11.98,33000,-61.76,20240104,11270,11.98,20240909,33000,-61.76,20240104,11270,11.98,20240909,5.71,N,356860,500,49 억,,85697,N,N,64,N,00,N
20241118,121126,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12680,40,2,0.32,752469180,58641,40.31,12780,13080,12630,16430,8850,12640,12832.15,0.87,0,-10790,13253,12946,12523,12216,11793,13100,12370,49,3790,500,9100,10,1,9832630,1247,49.53,1.12,12,0.60,256.00,11330.00,33000,20240104,-61.58,11270,20240909,12.51,33000,-61.58,20240104,11270,12.51,20240909,33000,-61.58,20240104,11270,12.51,20240909,5.71,N,356860,500,49 억,,85697,N,N,64,N,00,N
20241118,111126,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12800,160,2,1.27,675466060,52575,36.14,12780,13080,12640,16430,8850,12640,12848.10,0.87,0,-8282,13253,12946,12523,12216,11793,13100,12370,49,3790,500,9100,10,1,9832630,1259,50.00,1.13,12,0.53,256.00,11330.00,33000,20240104,-61.21,11270,20240909,13.58,33000,-61.21,20240104,11270,13.58,20240909,33000,-61.21,20240104,11270,13.58,20240909,5.71,N,356860,500,49 억,,85697,N,N,64,N,00,N
20241118,101114,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12810,170,2,1.34,559701120,43520,29.91,12780,13080,12640,16430,8850,12640,12861.33,0.87,0,-4677,13253,12946,12523,12216,11793,13100,12370,49,3790,500,9100,10,1,9832630,1260,50.04,1.13,12,0.44,256.00,11330.00,33000,20240104,-61.18,11270,20240909,13.66,33000,-61.18,20240104,11270,13.66,20240909,33000,-61.18,20240104,11270,13.66,20240909,5.71,N,356860,500,49 억,,85697,N,N,64,N,00,N
20241118,091113,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12680,40,2,0.32,171206680,13446,9.24,12780,12810,12640,16430,8850,12640,12733.67,0.87,0,-3042,13253,12946,12523,12216,11793,13100,12370,49,3790,500,9100,10,1,9832630,1247,49.53,1.12,12,0.14,256.00,11330.00,33000,20240104,-61.58,11270,20240909,12.51,33000,-61.58,20240104,11270,12.51,20240909,33000,-61.58,20240104,11270,12.51,20240909,5.71,N,356860,500,49 억,,85697,N,N,64,N,00,N
20241115,161201,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12640,530,2,4.38,1814546470,145070,104.00,12150,12830,12100,15740,8480,12110,12508.57,0.73,0,13966,13456,12782,12446,11772,11436,12615,11605,49,3630,500,8710,10,1,9832630,1243,49.38,1.12,12,1.48,256.00,11330.00,33000,20240104,-61.70,11270,20240909,12.16,33000,-61.70,20240104,11270,12.16,20240909,33000,-61.70,20240104,11270,12.16,20240909,6.03,N,356860,500,49 억,,71925,N,N,64,N,00,N
20241115,151232,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12670,560,2,4.62,1785417880,142767,102.35,12150,12830,12100,15740,8480,12110,12506.64,0.73,0,13674,13456,12782,12446,11772,11436,12615,11605,49,3630,500,8710,10,1,9832630,1246,49.49,1.12,12,1.45,256.00,11330.00,33000,20240104,-61.61,11270,20240909,12.42,33000,-61.61,20240104,11270,12.42,20240909,33000,-61.61,20240104,11270,12.42,20240909,6.03,N,356860,500,49 억,,71925,N,N,107,N,00,N
20241115,141216,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12630,520,2,4.29,1490349940,119558,85.71,12150,12750,12100,15740,8480,12110,12466.38,0.73,0,1811,13456,12782,12446,11772,11436,12615,11605,49,3630,500,8710,10,1,9832630,1242,49.34,1.11,12,1.22,256.00,11330.00,33000,20240104,-61.73,11270,20240909,12.07,33000,-61.73,20240104,11270,12.07,20240909,33000,-61.73,20240104,11270,12.07,20240909,6.03,N,356860,500,49 억,,71925,N,N,107,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 161113 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12570 -70 5 -0.55 1104727230 86599 59.52 12780 13080 12560 16430 8850 12640 12757.71 0.87 0 -15873 13253 12946 12523 12216 11793 13100 12370 49 3790 500 9100 10 1 9832630 1236 49.10 1.11 12 0.88 256.00 11330.00 33000 20240104 -61.91 11270 20240909 11.54 33000 -61.91 20240104 11270 11.54 20240909 33000 -61.91 20240104 11270 11.54 20240909 5.71 N 356860 500 49 억 85697 N N 16 N 00 N
3 20241118 151127 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12570 -70 5 -0.55 1024756940 80241 55.15 12780 13080 12560 16430 8850 12640 12771.17 0.87 0 -16860 13253 12946 12523 12216 11793 13100 12370 49 3790 500 9100 10 1 9832630 1236 49.10 1.11 12 0.82 256.00 11330.00 33000 20240104 -61.91 11270 20240909 11.54 33000 -61.91 20240104 11270 11.54 20240909 33000 -61.91 20240104 11270 11.54 20240909 5.71 N 356860 500 49 억 85697 N N 64 N 00 N
4 20241118 141128 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12650 10 2 0.08 918443140 71815 49.36 12780 13080 12560 16430 8850 12640 12789.24 0.87 0 -15039 13253 12946 12523 12216 11793 13100 12370 49 3790 500 9100 10 1 9832630 1244 49.41 1.12 12 0.73 256.00 11330.00 33000 20240104 -61.67 11270 20240909 12.24 33000 -61.67 20240104 11270 12.24 20240909 33000 -61.67 20240104 11270 12.24 20240909 5.71 N 356860 500 49 억 85697 N N 64 N 00 N
5 20241118 131120 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12620 -20 5 -0.16 824688070 64378 44.25 12780 13080 12560 16430 8850 12640 12810.38 0.87 0 -12828 13253 12946 12523 12216 11793 13100 12370 49 3790 500 9100 10 1 9832630 1241 49.30 1.11 12 0.65 256.00 11330.00 33000 20240104 -61.76 11270 20240909 11.98 33000 -61.76 20240104 11270 11.98 20240909 33000 -61.76 20240104 11270 11.98 20240909 5.71 N 356860 500 49 억 85697 N N 64 N 00 N
6 20241118 121126 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12680 40 2 0.32 752469180 58641 40.31 12780 13080 12630 16430 8850 12640 12832.15 0.87 0 -10790 13253 12946 12523 12216 11793 13100 12370 49 3790 500 9100 10 1 9832630 1247 49.53 1.12 12 0.60 256.00 11330.00 33000 20240104 -61.58 11270 20240909 12.51 33000 -61.58 20240104 11270 12.51 20240909 33000 -61.58 20240104 11270 12.51 20240909 5.71 N 356860 500 49 억 85697 N N 64 N 00 N
7 20241118 111126 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12800 160 2 1.27 675466060 52575 36.14 12780 13080 12640 16430 8850 12640 12848.10 0.87 0 -8282 13253 12946 12523 12216 11793 13100 12370 49 3790 500 9100 10 1 9832630 1259 50.00 1.13 12 0.53 256.00 11330.00 33000 20240104 -61.21 11270 20240909 13.58 33000 -61.21 20240104 11270 13.58 20240909 33000 -61.21 20240104 11270 13.58 20240909 5.71 N 356860 500 49 억 85697 N N 64 N 00 N
8 20241118 101114 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12810 170 2 1.34 559701120 43520 29.91 12780 13080 12640 16430 8850 12640 12861.33 0.87 0 -4677 13253 12946 12523 12216 11793 13100 12370 49 3790 500 9100 10 1 9832630 1260 50.04 1.13 12 0.44 256.00 11330.00 33000 20240104 -61.18 11270 20240909 13.66 33000 -61.18 20240104 11270 13.66 20240909 33000 -61.18 20240104 11270 13.66 20240909 5.71 N 356860 500 49 억 85697 N N 64 N 00 N
9 20241118 091113 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12680 40 2 0.32 171206680 13446 9.24 12780 12810 12640 16430 8850 12640 12733.67 0.87 0 -3042 13253 12946 12523 12216 11793 13100 12370 49 3790 500 9100 10 1 9832630 1247 49.53 1.12 12 0.14 256.00 11330.00 33000 20240104 -61.58 11270 20240909 12.51 33000 -61.58 20240104 11270 12.51 20240909 33000 -61.58 20240104 11270 12.51 20240909 5.71 N 356860 500 49 억 85697 N N 64 N 00 N
10 20241115 161201 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12640 530 2 4.38 1814546470 145070 104.00 12150 12830 12100 15740 8480 12110 12508.57 0.73 0 13966 13456 12782 12446 11772 11436 12615 11605 49 3630 500 8710 10 1 9832630 1243 49.38 1.12 12 1.48 256.00 11330.00 33000 20240104 -61.70 11270 20240909 12.16 33000 -61.70 20240104 11270 12.16 20240909 33000 -61.70 20240104 11270 12.16 20240909 6.03 N 356860 500 49 억 71925 N N 64 N 00 N
11 20241115 151232 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12670 560 2 4.62 1785417880 142767 102.35 12150 12830 12100 15740 8480 12110 12506.64 0.73 0 13674 13456 12782 12446 11772 11436 12615 11605 49 3630 500 8710 10 1 9832630 1246 49.49 1.12 12 1.45 256.00 11330.00 33000 20240104 -61.61 11270 20240909 12.42 33000 -61.61 20240104 11270 12.42 20240909 33000 -61.61 20240104 11270 12.42 20240909 6.03 N 356860 500 49 억 71925 N N 107 N 00 N
12 20241115 141216 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12630 520 2 4.29 1490349940 119558 85.71 12150 12750 12100 15740 8480 12110 12466.38 0.73 0 1811 13456 12782 12446 11772 11436 12615 11605 49 3630 500 8710 10 1 9832630 1242 49.34 1.11 12 1.22 256.00 11330.00 33000 20240104 -61.73 11270 20240909 12.07 33000 -61.73 20240104 11270 12.07 20240909 33000 -61.73 20240104 11270 12.07 20240909 6.03 N 356860 500 49 억 71925 N N 107 N 00 N