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
371950/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
20241118,161123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9150,630,2,7.39,327017510,36669,22.22,8520,9200,8520,11070,5970,8520,8918.06,0.08,0,5435,10606,9562,8656,7612,6706,9110,7160,105,2550,500,5280,10,1,21040488,1925,-8.82,3.34,12,0.17,-1038.00,2742.00,18000,20240627,-49.17,5910,20240319,54.82,18000,-49.17,20240627,5910,54.82,20240319,18000,-49.17,20240627,5910,54.82,20240319,1.43,N,371950,500,105 억,,16874,N,N,0,N,00,N
20241118,151137,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9080,560,2,6.57,294018020,33050,20.02,8520,9200,8520,11070,5970,8520,8896.16,0.08,0,4864,10606,9562,8656,7612,6706,9110,7160,105,2550,500,5280,10,1,21040488,1910,-8.75,3.31,12,0.16,-1038.00,2742.00,18000,20240627,-49.56,5910,20240319,53.64,18000,-49.56,20240627,5910,53.64,20240319,18000,-49.56,20240627,5910,53.64,20240319,1.43,N,371950,500,105 억,,16874,N,N,0,N,00,N
20241118,141138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9000,480,2,5.63,272014120,30613,18.55,8520,9200,8520,11070,5970,8520,8885.58,0.08,0,3856,10606,9562,8656,7612,6706,9110,7160,105,2550,500,5280,10,1,21040488,1894,-8.67,3.28,12,0.15,-1038.00,2742.00,18000,20240627,-50.00,5910,20240319,52.28,18000,-50.00,20240627,5910,52.28,20240319,18000,-50.00,20240627,5910,52.28,20240319,1.43,N,371950,500,105 억,,16874,N,N,0,N,00,N
20241118,131129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9100,580,2,6.81,238538260,26898,16.30,8520,9200,8520,11070,5970,8520,8868.25,0.08,0,2761,10606,9562,8656,7612,6706,9110,7160,105,2550,500,5280,10,1,21040488,1915,-8.77,3.32,12,0.13,-1038.00,2742.00,18000,20240627,-49.44,5910,20240319,53.98,18000,-49.44,20240627,5910,53.98,20240319,18000,-49.44,20240627,5910,53.98,20240319,1.43,N,371950,500,105 억,,16874,N,N,0,N,00,N
20241118,121135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,390,2,4.58,173024770,19631,11.89,8520,8990,8520,11070,5970,8520,8813.85,0.08,0,2251,10606,9562,8656,7612,6706,9110,7160,105,2550,500,5280,10,1,21040488,1875,-8.58,3.25,12,0.09,-1038.00,2742.00,18000,20240627,-50.50,5910,20240319,50.76,18000,-50.50,20240627,5910,50.76,20240319,18000,-50.50,20240627,5910,50.76,20240319,1.43,N,371950,500,105 억,,16874,N,N,0,N,00,N
20241118,111135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8940,420,2,4.93,154559460,17553,10.64,8520,8990,8520,11070,5970,8520,8805.30,0.08,0,2063,10606,9562,8656,7612,6706,9110,7160,105,2550,500,5280,10,1,21040488,1881,-8.61,3.26,12,0.08,-1038.00,2742.00,18000,20240627,-50.33,5910,20240319,51.27,18000,-50.33,20240627,5910,51.27,20240319,18000,-50.33,20240627,5910,51.27,20240319,1.43,N,371950,500,105 억,,16874,N,N,0,N,00,N
20241118,101123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8920,400,2,4.69,100918320,11492,6.96,8520,8990,8520,11070,5970,8520,8781.62,0.08,0,3457,10606,9562,8656,7612,6706,9110,7160,105,2550,500,5280,10,1,21040488,1877,-8.59,3.25,12,0.05,-1038.00,2742.00,18000,20240627,-50.44,5910,20240319,50.93,18000,-50.44,20240627,5910,50.93,20240319,18000,-50.44,20240627,5910,50.93,20240319,1.43,N,371950,500,105 억,,16874,N,N,0,N,00,N
20241118,091123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8820,300,2,3.52,31094000,3556,2.15,8520,8990,8520,11070,5970,8520,8744.09,0.08,0,522,10606,9562,8656,7612,6706,9110,7160,105,2550,500,5280,10,1,21040488,1856,-8.50,3.22,12,0.02,-1038.00,2742.00,18000,20240627,-51.00,5910,20240319,49.24,18000,-51.00,20240627,5910,49.24,20240319,18000,-51.00,20240627,5910,49.24,20240319,1.43,N,371950,500,105 억,,16874,N,N,0,N,00,N
20241115,161211,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8520,-990,5,-10.41,1408520370,164753,372.06,9510,9700,7750,12360,6660,9510,8549.30,0.20,0,-26363,9850,9680,9420,9250,8990,9765,9335,105,2850,500,5890,10,1,21040488,1793,-8.21,3.11,12,0.78,-1038.00,2742.00,18000,20240627,-52.67,5910,20240319,44.16,18000,-52.67,20240627,5910,44.16,20240319,18000,-52.67,20240627,5910,44.16,20240319,1.48,N,371950,500,105 억,,43110,N,N,0,N,00,N
20241115,151241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8470,-1040,5,-10.94,1387857560,162329,366.59,9510,9700,7750,12360,6660,9510,8549.66,0.20,0,-25236,9850,9680,9420,9250,8990,9765,9335,105,2850,500,5890,10,1,21040488,1782,-8.16,3.09,12,0.77,-1038.00,2742.00,18000,20240627,-52.94,5910,20240319,43.32,18000,-52.94,20240627,5910,43.32,20240319,18000,-52.94,20240627,5910,43.32,20240319,1.48,N,371950,500,105 억,,43110,N,N,0,N,00,N
20241115,141226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8620,-890,5,-9.36,1294515840,151388,341.88,9510,9700,7750,12360,6660,9510,8550.98,0.20,0,-22643,9850,9680,9420,9250,8990,9765,9335,105,2850,500,5890,10,1,21040488,1814,-8.30,3.14,12,0.72,-1038.00,2742.00,18000,20240627,-52.11,5910,20240319,45.85,18000,-52.11,20240627,5910,45.85,20240319,18000,-52.11,20240627,5910,45.85,20240319,1.48,N,371950,500,105 억,,43110,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 161123 57 100.00 KOSDAQ 일반전기전자 N N N N N 9150 630 2 7.39 327017510 36669 22.22 8520 9200 8520 11070 5970 8520 8918.06 0.08 0 5435 10606 9562 8656 7612 6706 9110 7160 105 2550 500 5280 10 1 21040488 1925 -8.82 3.34 12 0.17 -1038.00 2742.00 18000 20240627 -49.17 5910 20240319 54.82 18000 -49.17 20240627 5910 54.82 20240319 18000 -49.17 20240627 5910 54.82 20240319 1.43 N 371950 500 105 억 16874 N N 0 N 00 N
3 20241118 151137 57 100.00 KOSDAQ 일반전기전자 N N N N N 9080 560 2 6.57 294018020 33050 20.02 8520 9200 8520 11070 5970 8520 8896.16 0.08 0 4864 10606 9562 8656 7612 6706 9110 7160 105 2550 500 5280 10 1 21040488 1910 -8.75 3.31 12 0.16 -1038.00 2742.00 18000 20240627 -49.56 5910 20240319 53.64 18000 -49.56 20240627 5910 53.64 20240319 18000 -49.56 20240627 5910 53.64 20240319 1.43 N 371950 500 105 억 16874 N N 0 N 00 N
4 20241118 141138 57 100.00 KOSDAQ 일반전기전자 N N N N N 9000 480 2 5.63 272014120 30613 18.55 8520 9200 8520 11070 5970 8520 8885.58 0.08 0 3856 10606 9562 8656 7612 6706 9110 7160 105 2550 500 5280 10 1 21040488 1894 -8.67 3.28 12 0.15 -1038.00 2742.00 18000 20240627 -50.00 5910 20240319 52.28 18000 -50.00 20240627 5910 52.28 20240319 18000 -50.00 20240627 5910 52.28 20240319 1.43 N 371950 500 105 억 16874 N N 0 N 00 N
5 20241118 131129 57 100.00 KOSDAQ 일반전기전자 N N N N N 9100 580 2 6.81 238538260 26898 16.30 8520 9200 8520 11070 5970 8520 8868.25 0.08 0 2761 10606 9562 8656 7612 6706 9110 7160 105 2550 500 5280 10 1 21040488 1915 -8.77 3.32 12 0.13 -1038.00 2742.00 18000 20240627 -49.44 5910 20240319 53.98 18000 -49.44 20240627 5910 53.98 20240319 18000 -49.44 20240627 5910 53.98 20240319 1.43 N 371950 500 105 억 16874 N N 0 N 00 N
6 20241118 121135 57 100.00 KOSDAQ 일반전기전자 N N N N N 8910 390 2 4.58 173024770 19631 11.89 8520 8990 8520 11070 5970 8520 8813.85 0.08 0 2251 10606 9562 8656 7612 6706 9110 7160 105 2550 500 5280 10 1 21040488 1875 -8.58 3.25 12 0.09 -1038.00 2742.00 18000 20240627 -50.50 5910 20240319 50.76 18000 -50.50 20240627 5910 50.76 20240319 18000 -50.50 20240627 5910 50.76 20240319 1.43 N 371950 500 105 억 16874 N N 0 N 00 N
7 20241118 111135 57 100.00 KOSDAQ 일반전기전자 N N N N N 8940 420 2 4.93 154559460 17553 10.64 8520 8990 8520 11070 5970 8520 8805.30 0.08 0 2063 10606 9562 8656 7612 6706 9110 7160 105 2550 500 5280 10 1 21040488 1881 -8.61 3.26 12 0.08 -1038.00 2742.00 18000 20240627 -50.33 5910 20240319 51.27 18000 -50.33 20240627 5910 51.27 20240319 18000 -50.33 20240627 5910 51.27 20240319 1.43 N 371950 500 105 억 16874 N N 0 N 00 N
8 20241118 101123 57 100.00 KOSDAQ 일반전기전자 N N N N N 8920 400 2 4.69 100918320 11492 6.96 8520 8990 8520 11070 5970 8520 8781.62 0.08 0 3457 10606 9562 8656 7612 6706 9110 7160 105 2550 500 5280 10 1 21040488 1877 -8.59 3.25 12 0.05 -1038.00 2742.00 18000 20240627 -50.44 5910 20240319 50.93 18000 -50.44 20240627 5910 50.93 20240319 18000 -50.44 20240627 5910 50.93 20240319 1.43 N 371950 500 105 억 16874 N N 0 N 00 N
9 20241118 091123 57 100.00 KOSDAQ 일반전기전자 N N N N N 8820 300 2 3.52 31094000 3556 2.15 8520 8990 8520 11070 5970 8520 8744.09 0.08 0 522 10606 9562 8656 7612 6706 9110 7160 105 2550 500 5280 10 1 21040488 1856 -8.50 3.22 12 0.02 -1038.00 2742.00 18000 20240627 -51.00 5910 20240319 49.24 18000 -51.00 20240627 5910 49.24 20240319 18000 -51.00 20240627 5910 49.24 20240319 1.43 N 371950 500 105 억 16874 N N 0 N 00 N
10 20241115 161211 57 100.00 KOSDAQ 일반전기전자 N N N N N 8520 -990 5 -10.41 1408520370 164753 372.06 9510 9700 7750 12360 6660 9510 8549.30 0.20 0 -26363 9850 9680 9420 9250 8990 9765 9335 105 2850 500 5890 10 1 21040488 1793 -8.21 3.11 12 0.78 -1038.00 2742.00 18000 20240627 -52.67 5910 20240319 44.16 18000 -52.67 20240627 5910 44.16 20240319 18000 -52.67 20240627 5910 44.16 20240319 1.48 N 371950 500 105 억 43110 N N 0 N 00 N
11 20241115 151241 57 100.00 KOSDAQ 일반전기전자 N N N N N 8470 -1040 5 -10.94 1387857560 162329 366.59 9510 9700 7750 12360 6660 9510 8549.66 0.20 0 -25236 9850 9680 9420 9250 8990 9765 9335 105 2850 500 5890 10 1 21040488 1782 -8.16 3.09 12 0.77 -1038.00 2742.00 18000 20240627 -52.94 5910 20240319 43.32 18000 -52.94 20240627 5910 43.32 20240319 18000 -52.94 20240627 5910 43.32 20240319 1.48 N 371950 500 105 억 43110 N N 0 N 00 N
12 20241115 141226 57 100.00 KOSDAQ 일반전기전자 N N N N N 8620 -890 5 -9.36 1294515840 151388 341.88 9510 9700 7750 12360 6660 9510 8550.98 0.20 0 -22643 9850 9680 9420 9250 8990 9765 9335 105 2850 500 5890 10 1 21040488 1814 -8.30 3.14 12 0.72 -1038.00 2742.00 18000 20240627 -52.11 5910 20240319 45.85 18000 -52.11 20240627 5910 45.85 20240319 18000 -52.11 20240627 5910 45.85 20240319 1.48 N 371950 500 105 억 43110 N N 0 N 00 N