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
361670/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
20241118,161117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5320,100,2,1.92,41161380,7701,56.75,5210,5560,5070,6780,3660,5220,5344.94,0.38,0,292,5726,5472,5246,4992,4766,5360,4880,28,1560,500,3230,10,1,5667658,302,-10.92,1.29,12,0.14,-487.00,4118.00,12970,20240610,-58.98,4000,20240424,33.00,12970,-58.98,20240610,4000,33.00,20240424,12970,-58.98,20240610,4000,33.00,20240424,0.00,N,361670,500,28 억,,21535,N,N,0,N,00,N
20241118,151132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5320,100,2,1.92,39412430,7372,54.33,5210,5560,5070,6780,3660,5220,5346.23,0.38,0,299,5726,5472,5246,4992,4766,5360,4880,28,1560,500,3230,10,1,5667658,302,-10.92,1.29,12,0.13,-487.00,4118.00,12970,20240610,-58.98,4000,20240424,33.00,12970,-58.98,20240610,4000,33.00,20240424,12970,-58.98,20240610,4000,33.00,20240424,0.00,N,361670,500,28 억,,21535,N,N,0,N,00,N
20241118,141134,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5350,130,2,2.49,38134030,7131,52.55,5210,5560,5070,6780,3660,5220,5347.64,0.38,0,312,5726,5472,5246,4992,4766,5360,4880,28,1560,500,3230,10,1,5667658,303,-10.99,1.30,12,0.13,-487.00,4118.00,12970,20240610,-58.75,4000,20240424,33.75,12970,-58.75,20240610,4000,33.75,20240424,12970,-58.75,20240610,4000,33.75,20240424,0.00,N,361670,500,28 억,,21535,N,N,0,N,00,N
20241118,131125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5270,50,2,0.96,38075130,7120,52.47,5210,5560,5070,6780,3660,5220,5347.63,0.38,0,317,5726,5472,5246,4992,4766,5360,4880,28,1560,500,3230,10,1,5667658,299,-10.82,1.28,12,0.13,-487.00,4118.00,12970,20240610,-59.37,4000,20240424,31.75,12970,-59.37,20240610,4000,31.75,20240424,12970,-59.37,20240610,4000,31.75,20240424,0.00,N,361670,500,28 억,,21535,N,N,0,N,00,N
20241118,121131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5380,160,2,3.07,29793580,5578,41.11,5210,5560,5070,6780,3660,5220,5341.27,0.38,0,1285,5726,5472,5246,4992,4766,5360,4880,28,1560,500,3230,10,1,5667658,305,-11.05,1.31,12,0.10,-487.00,4118.00,12970,20240610,-58.52,4000,20240424,34.50,12970,-58.52,20240610,4000,34.50,20240424,12970,-58.52,20240610,4000,34.50,20240424,0.00,N,361670,500,28 억,,21535,N,N,0,N,00,N
20241118,111130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5340,120,2,2.30,18873060,3562,26.25,5210,5560,5070,6780,3660,5220,5298.44,0.38,0,1565,5726,5472,5246,4992,4766,5360,4880,28,1560,500,3230,10,1,5667658,303,-10.97,1.30,12,0.06,-487.00,4118.00,12970,20240610,-58.83,4000,20240424,33.50,12970,-58.83,20240610,4000,33.50,20240424,12970,-58.83,20240610,4000,33.50,20240424,0.00,N,361670,500,28 억,,21535,N,N,0,N,00,N
20241118,101118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5300,80,2,1.53,17570110,3318,24.45,5210,5560,5070,6780,3660,5220,5295.39,0.38,0,1681,5726,5472,5246,4992,4766,5360,4880,28,1560,500,3230,10,1,5667658,300,-10.88,1.29,12,0.06,-487.00,4118.00,12970,20240610,-59.14,4000,20240424,32.50,12970,-59.14,20240610,4000,32.50,20240424,12970,-59.14,20240610,4000,32.50,20240424,0.00,N,361670,500,28 억,,21535,N,N,0,N,00,N
20241118,091117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5370,150,2,2.87,2185770,401,2.96,5210,5560,5070,6780,3660,5220,5450.80,0.38,0,-121,5726,5472,5246,4992,4766,5360,4880,28,1560,500,3230,10,1,5667658,304,-11.03,1.30,12,0.01,-487.00,4118.00,12970,20240610,-58.60,4000,20240424,34.25,12970,-58.60,20240610,4000,34.25,20240424,12970,-58.60,20240610,4000,34.25,20240424,0.00,N,361670,500,28 억,,21535,N,N,0,N,00,N
20241115,161206,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5220,-100,5,-1.88,69588160,13563,191.41,5500,5500,5020,6910,3730,5320,5130.74,0.34,0,2338,5633,5476,5363,5206,5093,5420,5150,28,1590,500,3290,10,1,5667658,296,-10.72,1.27,12,0.24,-487.00,4118.00,12970,20240610,-59.75,4000,20240424,30.50,12970,-59.75,20240610,4000,30.50,20240424,12970,-59.75,20240610,4000,30.50,20240424,0.00,N,361670,500,28 억,,19035,N,N,0,N,00,N
20241115,151236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,-90,5,-1.69,67035570,13074,184.50,5500,5500,5020,6910,3730,5320,5127.40,0.34,0,2396,5633,5476,5363,5206,5093,5420,5150,28,1590,500,3290,10,1,5667658,296,-10.74,1.27,12,0.23,-487.00,4118.00,12970,20240610,-59.68,4000,20240424,30.75,12970,-59.68,20240610,4000,30.75,20240424,12970,-59.68,20240610,4000,30.75,20240424,0.00,N,361670,500,28 억,,19035,N,N,0,N,00,N
20241115,141221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5250,-70,5,-1.32,63620700,12423,175.32,5500,5500,5020,6910,3730,5320,5121.20,0.34,0,2648,5633,5476,5363,5206,5093,5420,5150,28,1590,500,3290,10,1,5667658,298,-10.78,1.27,12,0.22,-487.00,4118.00,12970,20240610,-59.52,4000,20240424,31.25,12970,-59.52,20240610,4000,31.25,20240424,12970,-59.52,20240610,4000,31.25,20240424,0.00,N,361670,500,28 억,,19035,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 161117 57 100.00 KOSDAQ 일반전기전자 N N N N N 5320 100 2 1.92 41161380 7701 56.75 5210 5560 5070 6780 3660 5220 5344.94 0.38 0 292 5726 5472 5246 4992 4766 5360 4880 28 1560 500 3230 10 1 5667658 302 -10.92 1.29 12 0.14 -487.00 4118.00 12970 20240610 -58.98 4000 20240424 33.00 12970 -58.98 20240610 4000 33.00 20240424 12970 -58.98 20240610 4000 33.00 20240424 0.00 N 361670 500 28 억 21535 N N 0 N 00 N
3 20241118 151132 57 100.00 KOSDAQ 일반전기전자 N N N N N 5320 100 2 1.92 39412430 7372 54.33 5210 5560 5070 6780 3660 5220 5346.23 0.38 0 299 5726 5472 5246 4992 4766 5360 4880 28 1560 500 3230 10 1 5667658 302 -10.92 1.29 12 0.13 -487.00 4118.00 12970 20240610 -58.98 4000 20240424 33.00 12970 -58.98 20240610 4000 33.00 20240424 12970 -58.98 20240610 4000 33.00 20240424 0.00 N 361670 500 28 억 21535 N N 0 N 00 N
4 20241118 141134 57 100.00 KOSDAQ 일반전기전자 N N N N N 5350 130 2 2.49 38134030 7131 52.55 5210 5560 5070 6780 3660 5220 5347.64 0.38 0 312 5726 5472 5246 4992 4766 5360 4880 28 1560 500 3230 10 1 5667658 303 -10.99 1.30 12 0.13 -487.00 4118.00 12970 20240610 -58.75 4000 20240424 33.75 12970 -58.75 20240610 4000 33.75 20240424 12970 -58.75 20240610 4000 33.75 20240424 0.00 N 361670 500 28 억 21535 N N 0 N 00 N
5 20241118 131125 57 100.00 KOSDAQ 일반전기전자 N N N N N 5270 50 2 0.96 38075130 7120 52.47 5210 5560 5070 6780 3660 5220 5347.63 0.38 0 317 5726 5472 5246 4992 4766 5360 4880 28 1560 500 3230 10 1 5667658 299 -10.82 1.28 12 0.13 -487.00 4118.00 12970 20240610 -59.37 4000 20240424 31.75 12970 -59.37 20240610 4000 31.75 20240424 12970 -59.37 20240610 4000 31.75 20240424 0.00 N 361670 500 28 억 21535 N N 0 N 00 N
6 20241118 121131 57 100.00 KOSDAQ 일반전기전자 N N N N N 5380 160 2 3.07 29793580 5578 41.11 5210 5560 5070 6780 3660 5220 5341.27 0.38 0 1285 5726 5472 5246 4992 4766 5360 4880 28 1560 500 3230 10 1 5667658 305 -11.05 1.31 12 0.10 -487.00 4118.00 12970 20240610 -58.52 4000 20240424 34.50 12970 -58.52 20240610 4000 34.50 20240424 12970 -58.52 20240610 4000 34.50 20240424 0.00 N 361670 500 28 억 21535 N N 0 N 00 N
7 20241118 111130 57 100.00 KOSDAQ 일반전기전자 N N N N N 5340 120 2 2.30 18873060 3562 26.25 5210 5560 5070 6780 3660 5220 5298.44 0.38 0 1565 5726 5472 5246 4992 4766 5360 4880 28 1560 500 3230 10 1 5667658 303 -10.97 1.30 12 0.06 -487.00 4118.00 12970 20240610 -58.83 4000 20240424 33.50 12970 -58.83 20240610 4000 33.50 20240424 12970 -58.83 20240610 4000 33.50 20240424 0.00 N 361670 500 28 억 21535 N N 0 N 00 N
8 20241118 101118 57 100.00 KOSDAQ 일반전기전자 N N N N N 5300 80 2 1.53 17570110 3318 24.45 5210 5560 5070 6780 3660 5220 5295.39 0.38 0 1681 5726 5472 5246 4992 4766 5360 4880 28 1560 500 3230 10 1 5667658 300 -10.88 1.29 12 0.06 -487.00 4118.00 12970 20240610 -59.14 4000 20240424 32.50 12970 -59.14 20240610 4000 32.50 20240424 12970 -59.14 20240610 4000 32.50 20240424 0.00 N 361670 500 28 억 21535 N N 0 N 00 N
9 20241118 091117 57 100.00 KOSDAQ 일반전기전자 N N N N N 5370 150 2 2.87 2185770 401 2.96 5210 5560 5070 6780 3660 5220 5450.80 0.38 0 -121 5726 5472 5246 4992 4766 5360 4880 28 1560 500 3230 10 1 5667658 304 -11.03 1.30 12 0.01 -487.00 4118.00 12970 20240610 -58.60 4000 20240424 34.25 12970 -58.60 20240610 4000 34.25 20240424 12970 -58.60 20240610 4000 34.25 20240424 0.00 N 361670 500 28 억 21535 N N 0 N 00 N
10 20241115 161206 57 100.00 KOSDAQ 일반전기전자 N N N N N 5220 -100 5 -1.88 69588160 13563 191.41 5500 5500 5020 6910 3730 5320 5130.74 0.34 0 2338 5633 5476 5363 5206 5093 5420 5150 28 1590 500 3290 10 1 5667658 296 -10.72 1.27 12 0.24 -487.00 4118.00 12970 20240610 -59.75 4000 20240424 30.50 12970 -59.75 20240610 4000 30.50 20240424 12970 -59.75 20240610 4000 30.50 20240424 0.00 N 361670 500 28 억 19035 N N 0 N 00 N
11 20241115 151236 57 100.00 KOSDAQ 일반전기전자 N N N N N 5230 -90 5 -1.69 67035570 13074 184.50 5500 5500 5020 6910 3730 5320 5127.40 0.34 0 2396 5633 5476 5363 5206 5093 5420 5150 28 1590 500 3290 10 1 5667658 296 -10.74 1.27 12 0.23 -487.00 4118.00 12970 20240610 -59.68 4000 20240424 30.75 12970 -59.68 20240610 4000 30.75 20240424 12970 -59.68 20240610 4000 30.75 20240424 0.00 N 361670 500 28 억 19035 N N 0 N 00 N
12 20241115 141221 57 100.00 KOSDAQ 일반전기전자 N N N N N 5250 -70 5 -1.32 63620700 12423 175.32 5500 5500 5020 6910 3730 5320 5121.20 0.34 0 2648 5633 5476 5363 5206 5093 5420 5150 28 1590 500 3290 10 1 5667658 298 -10.78 1.27 12 0.22 -487.00 4118.00 12970 20240610 -59.52 4000 20240424 31.25 12970 -59.52 20240610 4000 31.25 20240424 12970 -59.52 20240610 4000 31.25 20240424 0.00 N 361670 500 28 억 19035 N N 0 N 00 N