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
382900/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
20241118,161131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13060,500,2,3.98,684274490,51527,103.08,12940,13630,12870,16320,8800,12560,13280.10,1.95,0,10695,13313,12936,12463,12086,11613,13125,12275,44,3760,500,9040,10,1,8761000,1144,-48.19,1.04,12,0.59,-271.00,12498.00,29500,20240527,-55.73,11990,20241115,8.92,29500,-55.73,20240527,11990,8.92,20241115,29500,-55.73,20240527,11990,8.92,20241115,1.89,N,382900,500,43 억,,170422,N,N,10,N,00,N
20241118,151147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13080,520,2,4.14,677047440,50974,101.97,12940,13630,12870,16320,8800,12560,13282.21,1.95,0,10653,13313,12936,12463,12086,11613,13125,12275,44,3760,500,9040,10,1,8761000,1146,-48.27,1.05,12,0.58,-271.00,12498.00,29500,20240527,-55.66,11990,20241115,9.09,29500,-55.66,20240527,11990,9.09,20241115,29500,-55.66,20240527,11990,9.09,20241115,1.89,N,382900,500,43 억,,170422,N,N,7,N,00,N
20241118,141148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13130,570,2,4.54,645593270,48569,97.16,12940,13630,12870,16320,8800,12560,13292.29,1.95,0,9265,13313,12936,12463,12086,11613,13125,12275,44,3760,500,9040,10,1,8761000,1150,-48.45,1.05,12,0.55,-271.00,12498.00,29500,20240527,-55.49,11990,20241115,9.51,29500,-55.49,20240527,11990,9.51,20241115,29500,-55.49,20240527,11990,9.51,20241115,1.89,N,382900,500,43 억,,170422,N,N,7,N,00,N
20241118,131139,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13150,590,2,4.70,626795520,47141,94.31,12940,13630,12870,16320,8800,12560,13296.19,1.95,0,9643,13313,12936,12463,12086,11613,13125,12275,44,3760,500,9040,10,1,8761000,1152,-48.52,1.05,12,0.54,-271.00,12498.00,29500,20240527,-55.42,11990,20241115,9.67,29500,-55.42,20240527,11990,9.67,20241115,29500,-55.42,20240527,11990,9.67,20241115,1.89,N,382900,500,43 억,,170422,N,N,7,N,00,N
20241118,121145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13330,770,2,6.13,543903930,40865,81.75,12940,13630,12870,16320,8800,12560,13309.77,1.95,0,7698,13313,12936,12463,12086,11613,13125,12275,44,3760,500,9040,10,1,8761000,1168,-49.19,1.07,12,0.47,-271.00,12498.00,29500,20240527,-54.81,11990,20241115,11.18,29500,-54.81,20240527,11990,11.18,20241115,29500,-54.81,20240527,11990,11.18,20241115,1.89,N,382900,500,43 억,,170422,N,N,7,N,00,N
20241118,111144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13210,650,2,5.18,496797850,37330,74.68,12940,13630,12870,16320,8800,12560,13308.27,1.95,0,8877,13313,12936,12463,12086,11613,13125,12275,44,3760,500,9040,10,1,8761000,1157,-48.75,1.06,12,0.43,-271.00,12498.00,29500,20240527,-55.22,11990,20241115,10.18,29500,-55.22,20240527,11990,10.18,20241115,29500,-55.22,20240527,11990,10.18,20241115,1.89,N,382900,500,43 억,,170422,N,N,7,N,00,N
20241118,101132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13250,690,2,5.49,454448590,34127,68.27,12940,13630,12870,16320,8800,12560,13316.39,1.95,0,7898,13313,12936,12463,12086,11613,13125,12275,44,3760,500,9040,10,1,8761000,1161,-48.89,1.06,12,0.39,-271.00,12498.00,29500,20240527,-55.08,11990,20241115,10.51,29500,-55.08,20240527,11990,10.51,20241115,29500,-55.08,20240527,11990,10.51,20241115,1.89,N,382900,500,43 억,,170422,N,N,7,N,00,N
20241118,091132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13290,730,2,5.81,198359950,14918,29.84,12940,13630,12870,16320,8800,12560,13296.69,1.95,0,5239,13313,12936,12463,12086,11613,13125,12275,44,3760,500,9040,10,1,8761000,1164,-49.04,1.06,12,0.17,-271.00,12498.00,29500,20240527,-54.95,11990,20241115,10.84,29500,-54.95,20240527,11990,10.84,20241115,29500,-54.95,20240527,11990,10.84,20241115,1.89,N,382900,500,43 억,,170422,N,N,7,N,00,N
20241115,161221,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,12560,130,2,1.05,607342540,49492,80.20,12250,12840,11990,16150,8710,12430,12270.29,1.83,0,10220,13043,12736,12533,12226,12023,12635,12125,44,3720,500,8940,10,1,8761000,1100,-46.35,1.00,12,0.56,-271.00,12498.00,29500,20240527,-57.42,11990,20241115,4.75,29500,-57.42,20240527,11990,4.75,20241115,29500,-57.42,20240527,11990,4.75,20241115,1.91,N,382900,500,43 억,,160208,N,N,7,N,00,N
20241115,151251,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,12570,140,2,1.13,589386840,48065,77.89,12250,12840,11990,16150,8710,12430,12262.29,1.83,0,9910,13043,12736,12533,12226,12023,12635,12125,44,3720,500,8940,10,1,8761000,1101,-46.38,1.01,12,0.55,-271.00,12498.00,29500,20240527,-57.39,11990,20241115,4.84,29500,-57.39,20240527,11990,4.84,20241115,29500,-57.39,20240527,11990,4.84,20241115,1.91,N,382900,500,43 억,,160208,N,N,66,N,00,N
20241115,141236,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,12820,390,2,3.14,511208670,41898,67.89,12250,12830,11990,16150,8710,12430,12201.27,1.83,0,8256,13043,12736,12533,12226,12023,12635,12125,44,3720,500,8940,10,1,8761000,1123,-47.31,1.03,12,0.48,-271.00,12498.00,29500,20240527,-56.54,11990,20241115,6.92,29500,-56.54,20240527,11990,6.92,20241115,29500,-56.54,20240527,11990,6.92,20241115,1.91,N,382900,500,43 억,,160208,N,N,66,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 161131 57 100.00 KOSDAQ 일반전기전자 N N N N N 13060 500 2 3.98 684274490 51527 103.08 12940 13630 12870 16320 8800 12560 13280.10 1.95 0 10695 13313 12936 12463 12086 11613 13125 12275 44 3760 500 9040 10 1 8761000 1144 -48.19 1.04 12 0.59 -271.00 12498.00 29500 20240527 -55.73 11990 20241115 8.92 29500 -55.73 20240527 11990 8.92 20241115 29500 -55.73 20240527 11990 8.92 20241115 1.89 N 382900 500 43 억 170422 N N 10 N 00 N
3 20241118 151147 57 100.00 KOSDAQ 일반전기전자 N N N N N 13080 520 2 4.14 677047440 50974 101.97 12940 13630 12870 16320 8800 12560 13282.21 1.95 0 10653 13313 12936 12463 12086 11613 13125 12275 44 3760 500 9040 10 1 8761000 1146 -48.27 1.05 12 0.58 -271.00 12498.00 29500 20240527 -55.66 11990 20241115 9.09 29500 -55.66 20240527 11990 9.09 20241115 29500 -55.66 20240527 11990 9.09 20241115 1.89 N 382900 500 43 억 170422 N N 7 N 00 N
4 20241118 141148 57 100.00 KOSDAQ 일반전기전자 N N N N N 13130 570 2 4.54 645593270 48569 97.16 12940 13630 12870 16320 8800 12560 13292.29 1.95 0 9265 13313 12936 12463 12086 11613 13125 12275 44 3760 500 9040 10 1 8761000 1150 -48.45 1.05 12 0.55 -271.00 12498.00 29500 20240527 -55.49 11990 20241115 9.51 29500 -55.49 20240527 11990 9.51 20241115 29500 -55.49 20240527 11990 9.51 20241115 1.89 N 382900 500 43 억 170422 N N 7 N 00 N
5 20241118 131139 57 100.00 KOSDAQ 일반전기전자 N N N N N 13150 590 2 4.70 626795520 47141 94.31 12940 13630 12870 16320 8800 12560 13296.19 1.95 0 9643 13313 12936 12463 12086 11613 13125 12275 44 3760 500 9040 10 1 8761000 1152 -48.52 1.05 12 0.54 -271.00 12498.00 29500 20240527 -55.42 11990 20241115 9.67 29500 -55.42 20240527 11990 9.67 20241115 29500 -55.42 20240527 11990 9.67 20241115 1.89 N 382900 500 43 억 170422 N N 7 N 00 N
6 20241118 121145 57 100.00 KOSDAQ 일반전기전자 N N N N N 13330 770 2 6.13 543903930 40865 81.75 12940 13630 12870 16320 8800 12560 13309.77 1.95 0 7698 13313 12936 12463 12086 11613 13125 12275 44 3760 500 9040 10 1 8761000 1168 -49.19 1.07 12 0.47 -271.00 12498.00 29500 20240527 -54.81 11990 20241115 11.18 29500 -54.81 20240527 11990 11.18 20241115 29500 -54.81 20240527 11990 11.18 20241115 1.89 N 382900 500 43 억 170422 N N 7 N 00 N
7 20241118 111144 57 100.00 KOSDAQ 일반전기전자 N N N N N 13210 650 2 5.18 496797850 37330 74.68 12940 13630 12870 16320 8800 12560 13308.27 1.95 0 8877 13313 12936 12463 12086 11613 13125 12275 44 3760 500 9040 10 1 8761000 1157 -48.75 1.06 12 0.43 -271.00 12498.00 29500 20240527 -55.22 11990 20241115 10.18 29500 -55.22 20240527 11990 10.18 20241115 29500 -55.22 20240527 11990 10.18 20241115 1.89 N 382900 500 43 억 170422 N N 7 N 00 N
8 20241118 101132 57 100.00 KOSDAQ 일반전기전자 N N N N N 13250 690 2 5.49 454448590 34127 68.27 12940 13630 12870 16320 8800 12560 13316.39 1.95 0 7898 13313 12936 12463 12086 11613 13125 12275 44 3760 500 9040 10 1 8761000 1161 -48.89 1.06 12 0.39 -271.00 12498.00 29500 20240527 -55.08 11990 20241115 10.51 29500 -55.08 20240527 11990 10.51 20241115 29500 -55.08 20240527 11990 10.51 20241115 1.89 N 382900 500 43 억 170422 N N 7 N 00 N
9 20241118 091132 57 100.00 KOSDAQ 일반전기전자 N N N N N 13290 730 2 5.81 198359950 14918 29.84 12940 13630 12870 16320 8800 12560 13296.69 1.95 0 5239 13313 12936 12463 12086 11613 13125 12275 44 3760 500 9040 10 1 8761000 1164 -49.04 1.06 12 0.17 -271.00 12498.00 29500 20240527 -54.95 11990 20241115 10.84 29500 -54.95 20240527 11990 10.84 20241115 29500 -54.95 20240527 11990 10.84 20241115 1.89 N 382900 500 43 억 170422 N N 7 N 00 N
10 20241115 161221 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 12560 130 2 1.05 607342540 49492 80.20 12250 12840 11990 16150 8710 12430 12270.29 1.83 0 10220 13043 12736 12533 12226 12023 12635 12125 44 3720 500 8940 10 1 8761000 1100 -46.35 1.00 12 0.56 -271.00 12498.00 29500 20240527 -57.42 11990 20241115 4.75 29500 -57.42 20240527 11990 4.75 20241115 29500 -57.42 20240527 11990 4.75 20241115 1.91 N 382900 500 43 억 160208 N N 7 N 00 N
11 20241115 151251 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 12570 140 2 1.13 589386840 48065 77.89 12250 12840 11990 16150 8710 12430 12262.29 1.83 0 9910 13043 12736 12533 12226 12023 12635 12125 44 3720 500 8940 10 1 8761000 1101 -46.38 1.01 12 0.55 -271.00 12498.00 29500 20240527 -57.39 11990 20241115 4.84 29500 -57.39 20240527 11990 4.84 20241115 29500 -57.39 20240527 11990 4.84 20241115 1.91 N 382900 500 43 억 160208 N N 66 N 00 N
12 20241115 141236 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 12820 390 2 3.14 511208670 41898 67.89 12250 12830 11990 16150 8710 12430 12201.27 1.83 0 8256 13043 12736 12533 12226 12023 12635 12125 44 3720 500 8940 10 1 8761000 1123 -47.31 1.03 12 0.48 -271.00 12498.00 29500 20240527 -56.54 11990 20241115 6.92 29500 -56.54 20240527 11990 6.92 20241115 29500 -56.54 20240527 11990 6.92 20241115 1.91 N 382900 500 43 억 160208 N N 66 N 00 N