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
377330/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
20241118,161128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5190,-10,5,-0.19,19057780,3679,35.12,5220,5300,5100,6760,3640,5200,5180.10,0.64,0,-636,5396,5297,5101,5002,4806,5347,5052,41,1560,500,3740,10,1,8139954,422,-16.42,0.73,12,0.05,-316.00,7122.00,9370,20231116,-44.61,4800,20241113,8.12,8940,-41.95,20240405,4800,8.12,20241113,9000,-42.33,20231124,4800,8.12,20241113,0.33,N,377330,500,40 억,,51868,N,N,0,N,00,N
20241118,151143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5170,-30,5,-0.58,17884880,3453,32.96,5220,5300,5100,6760,3640,5200,5179.52,0.64,0,-588,5396,5297,5101,5002,4806,5347,5052,41,1560,500,3740,10,1,8139954,421,-16.36,0.73,12,0.04,-316.00,7122.00,9370,20231116,-44.82,4800,20241113,7.71,8940,-42.17,20240405,4800,7.71,20241113,9000,-42.56,20231124,4800,7.71,20241113,0.33,N,377330,500,40 억,,51868,N,N,0,N,00,N
20241118,141144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,-20,5,-0.38,14039140,2704,25.81,5220,5300,5120,6760,3640,5200,5191.99,0.64,0,-423,5396,5297,5101,5002,4806,5347,5052,41,1560,500,3740,10,1,8139954,422,-16.39,0.73,12,0.03,-316.00,7122.00,9370,20231116,-44.72,4800,20241113,7.92,8940,-42.06,20240405,4800,7.92,20241113,9000,-42.44,20231124,4800,7.92,20241113,0.33,N,377330,500,40 억,,51868,N,N,0,N,00,N
20241118,131135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5120,-80,5,-1.54,12589220,2423,23.13,5220,5300,5120,6760,3640,5200,5195.72,0.64,0,-328,5396,5297,5101,5002,4806,5347,5052,41,1560,500,3740,10,1,8139954,417,-16.20,0.72,12,0.03,-316.00,7122.00,9370,20231116,-45.36,4800,20241113,6.67,8940,-42.73,20240405,4800,6.67,20241113,9000,-43.11,20231124,4800,6.67,20241113,0.33,N,377330,500,40 억,,51868,N,N,0,N,00,N
20241118,121141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,-20,5,-0.38,10624220,2041,19.48,5220,5300,5160,6760,3640,5200,5205.40,0.64,0,-189,5396,5297,5101,5002,4806,5347,5052,41,1560,500,3740,10,1,8139954,422,-16.39,0.73,12,0.03,-316.00,7122.00,9370,20231116,-44.72,4800,20241113,7.92,8940,-42.06,20240405,4800,7.92,20241113,9000,-42.44,20231124,4800,7.92,20241113,0.33,N,377330,500,40 억,,51868,N,N,0,N,00,N
20241118,111141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,0,3,0.00,7953470,1524,14.55,5220,5300,5170,6760,3640,5200,5218.81,0.64,0,-104,5396,5297,5101,5002,4806,5347,5052,41,1560,500,3740,10,1,8139954,423,-16.46,0.73,12,0.02,-316.00,7122.00,9370,20231116,-44.50,4800,20241113,8.33,8940,-41.83,20240405,4800,8.33,20241113,9000,-42.22,20231124,4800,8.33,20241113,0.33,N,377330,500,40 억,,51868,N,N,0,N,00,N
20241118,101128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5250,50,2,0.96,4854620,929,8.87,5220,5300,5170,6760,3640,5200,5225.64,0.64,0,23,5396,5297,5101,5002,4806,5347,5052,41,1560,500,3740,10,1,8139954,427,-16.61,0.74,12,0.01,-316.00,7122.00,9370,20231116,-43.97,4800,20241113,9.38,8940,-41.28,20240405,4800,9.38,20241113,9000,-41.67,20231124,4800,9.38,20241113,0.33,N,377330,500,40 억,,51868,N,N,0,N,00,N
20241118,091128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5210,10,2,0.19,1009270,194,1.85,5220,5220,5170,6760,3640,5200,5202.42,0.64,0,-71,5396,5297,5101,5002,4806,5347,5052,41,1560,500,3740,10,1,8139954,424,-16.49,0.73,12,0.00,-316.00,7122.00,9370,20231116,-44.40,4800,20241113,8.54,8940,-41.72,20240405,4800,8.54,20241113,9000,-42.11,20231124,4800,8.54,20241113,0.33,N,377330,500,40 억,,51868,N,N,0,N,00,N
20241115,161217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,180,2,3.59,50118285,9971,36.71,4905,5200,4905,6520,3520,5020,5026.41,0.62,0,1214,5140,5080,5000,4940,4860,5110,4970,41,1500,500,3610,10,1,8139954,423,-16.46,0.73,12,0.12,-316.00,7122.00,9370,20231116,-44.50,4800,20241113,8.33,8940,-41.83,20240405,4800,8.33,20241113,9370,-44.50,20231116,4800,8.33,20241113,0.26,N,377330,500,40 억,,50469,N,N,0,N,00,N
20241115,151247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,110,2,2.19,48352505,9629,35.45,4905,5200,4905,6520,3520,5020,5021.55,0.62,0,1127,5140,5080,5000,4940,4860,5110,4970,41,1500,500,3610,10,1,8139954,418,-16.23,0.72,12,0.12,-316.00,7122.00,9370,20231116,-45.25,4800,20241113,6.88,8940,-42.62,20240405,4800,6.88,20241113,9370,-45.25,20231116,4800,6.88,20241113,0.26,N,377330,500,40 억,,50469,N,N,0,N,00,N
20241115,141232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5140,120,2,2.39,47906945,9542,35.13,4905,5200,4905,6520,3520,5020,5020.64,0.62,0,1105,5140,5080,5000,4940,4860,5110,4970,41,1500,500,3610,10,1,8139954,418,-16.27,0.72,12,0.12,-316.00,7122.00,9370,20231116,-45.14,4800,20241113,7.08,8940,-42.51,20240405,4800,7.08,20241113,9370,-45.14,20231116,4800,7.08,20241113,0.26,N,377330,500,40 억,,50469,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 161128 57 100.00 KOSDAQ 일반전기전자 N N N N N 5190 -10 5 -0.19 19057780 3679 35.12 5220 5300 5100 6760 3640 5200 5180.10 0.64 0 -636 5396 5297 5101 5002 4806 5347 5052 41 1560 500 3740 10 1 8139954 422 -16.42 0.73 12 0.05 -316.00 7122.00 9370 20231116 -44.61 4800 20241113 8.12 8940 -41.95 20240405 4800 8.12 20241113 9000 -42.33 20231124 4800 8.12 20241113 0.33 N 377330 500 40 억 51868 N N 0 N 00 N
3 20241118 151143 57 100.00 KOSDAQ 일반전기전자 N N N N N 5170 -30 5 -0.58 17884880 3453 32.96 5220 5300 5100 6760 3640 5200 5179.52 0.64 0 -588 5396 5297 5101 5002 4806 5347 5052 41 1560 500 3740 10 1 8139954 421 -16.36 0.73 12 0.04 -316.00 7122.00 9370 20231116 -44.82 4800 20241113 7.71 8940 -42.17 20240405 4800 7.71 20241113 9000 -42.56 20231124 4800 7.71 20241113 0.33 N 377330 500 40 억 51868 N N 0 N 00 N
4 20241118 141144 57 100.00 KOSDAQ 일반전기전자 N N N N N 5180 -20 5 -0.38 14039140 2704 25.81 5220 5300 5120 6760 3640 5200 5191.99 0.64 0 -423 5396 5297 5101 5002 4806 5347 5052 41 1560 500 3740 10 1 8139954 422 -16.39 0.73 12 0.03 -316.00 7122.00 9370 20231116 -44.72 4800 20241113 7.92 8940 -42.06 20240405 4800 7.92 20241113 9000 -42.44 20231124 4800 7.92 20241113 0.33 N 377330 500 40 억 51868 N N 0 N 00 N
5 20241118 131135 57 100.00 KOSDAQ 일반전기전자 N N N N N 5120 -80 5 -1.54 12589220 2423 23.13 5220 5300 5120 6760 3640 5200 5195.72 0.64 0 -328 5396 5297 5101 5002 4806 5347 5052 41 1560 500 3740 10 1 8139954 417 -16.20 0.72 12 0.03 -316.00 7122.00 9370 20231116 -45.36 4800 20241113 6.67 8940 -42.73 20240405 4800 6.67 20241113 9000 -43.11 20231124 4800 6.67 20241113 0.33 N 377330 500 40 억 51868 N N 0 N 00 N
6 20241118 121141 57 100.00 KOSDAQ 일반전기전자 N N N N N 5180 -20 5 -0.38 10624220 2041 19.48 5220 5300 5160 6760 3640 5200 5205.40 0.64 0 -189 5396 5297 5101 5002 4806 5347 5052 41 1560 500 3740 10 1 8139954 422 -16.39 0.73 12 0.03 -316.00 7122.00 9370 20231116 -44.72 4800 20241113 7.92 8940 -42.06 20240405 4800 7.92 20241113 9000 -42.44 20231124 4800 7.92 20241113 0.33 N 377330 500 40 억 51868 N N 0 N 00 N
7 20241118 111141 57 100.00 KOSDAQ 일반전기전자 N N N N N 5200 0 3 0.00 7953470 1524 14.55 5220 5300 5170 6760 3640 5200 5218.81 0.64 0 -104 5396 5297 5101 5002 4806 5347 5052 41 1560 500 3740 10 1 8139954 423 -16.46 0.73 12 0.02 -316.00 7122.00 9370 20231116 -44.50 4800 20241113 8.33 8940 -41.83 20240405 4800 8.33 20241113 9000 -42.22 20231124 4800 8.33 20241113 0.33 N 377330 500 40 억 51868 N N 0 N 00 N
8 20241118 101128 57 100.00 KOSDAQ 일반전기전자 N N N N N 5250 50 2 0.96 4854620 929 8.87 5220 5300 5170 6760 3640 5200 5225.64 0.64 0 23 5396 5297 5101 5002 4806 5347 5052 41 1560 500 3740 10 1 8139954 427 -16.61 0.74 12 0.01 -316.00 7122.00 9370 20231116 -43.97 4800 20241113 9.38 8940 -41.28 20240405 4800 9.38 20241113 9000 -41.67 20231124 4800 9.38 20241113 0.33 N 377330 500 40 억 51868 N N 0 N 00 N
9 20241118 091128 57 100.00 KOSDAQ 일반전기전자 N N N N N 5210 10 2 0.19 1009270 194 1.85 5220 5220 5170 6760 3640 5200 5202.42 0.64 0 -71 5396 5297 5101 5002 4806 5347 5052 41 1560 500 3740 10 1 8139954 424 -16.49 0.73 12 0.00 -316.00 7122.00 9370 20231116 -44.40 4800 20241113 8.54 8940 -41.72 20240405 4800 8.54 20241113 9000 -42.11 20231124 4800 8.54 20241113 0.33 N 377330 500 40 억 51868 N N 0 N 00 N
10 20241115 161217 57 100.00 KOSDAQ 일반전기전자 N N N N N 5200 180 2 3.59 50118285 9971 36.71 4905 5200 4905 6520 3520 5020 5026.41 0.62 0 1214 5140 5080 5000 4940 4860 5110 4970 41 1500 500 3610 10 1 8139954 423 -16.46 0.73 12 0.12 -316.00 7122.00 9370 20231116 -44.50 4800 20241113 8.33 8940 -41.83 20240405 4800 8.33 20241113 9370 -44.50 20231116 4800 8.33 20241113 0.26 N 377330 500 40 억 50469 N N 0 N 00 N
11 20241115 151247 57 100.00 KOSDAQ 일반전기전자 N N N N N 5130 110 2 2.19 48352505 9629 35.45 4905 5200 4905 6520 3520 5020 5021.55 0.62 0 1127 5140 5080 5000 4940 4860 5110 4970 41 1500 500 3610 10 1 8139954 418 -16.23 0.72 12 0.12 -316.00 7122.00 9370 20231116 -45.25 4800 20241113 6.88 8940 -42.62 20240405 4800 6.88 20241113 9370 -45.25 20231116 4800 6.88 20241113 0.26 N 377330 500 40 억 50469 N N 0 N 00 N
12 20241115 141232 57 100.00 KOSDAQ 일반전기전자 N N N N N 5140 120 2 2.39 47906945 9542 35.13 4905 5200 4905 6520 3520 5020 5020.64 0.62 0 1105 5140 5080 5000 4940 4860 5110 4970 41 1500 500 3610 10 1 8139954 418 -16.27 0.72 12 0.12 -316.00 7122.00 9370 20231116 -45.14 4800 20241113 7.08 8940 -42.51 20240405 4800 7.08 20241113 9370 -45.14 20231116 4800 7.08 20241113 0.26 N 377330 500 40 억 50469 N N 0 N 00 N