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
388050/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
20241118,161133,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9200,20,2,0.22,30375195580,3229268,121.26,9150,9680,9020,11930,6430,9180,9408.00,1.17,0,-44130,9940,9560,9270,8890,8600,9415,8745,94,2750,500,6600,10,1,18709437,1721,248.65,5.32,12,17.26,37.00,1730.00,12740,20240529,-27.79,4960,20241004,85.48,12740,-27.79,20240529,4960,85.48,20241004,12740,-27.79,20240529,4960,85.48,20241004,8.29,N,388050,500,93 억,,218302,N,N,18,N,00,N
20241118,151148,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9200,20,2,0.22,29362667510,3119159,117.12,9150,9680,9020,11930,6430,9180,9414.79,1.17,0,-61031,9940,9560,9270,8890,8600,9415,8745,94,2750,500,6600,10,1,18709437,1721,248.65,5.32,12,16.67,37.00,1730.00,12740,20240529,-27.79,4960,20241004,85.48,12740,-27.79,20240529,4960,85.48,20241004,12740,-27.79,20240529,4960,85.48,20241004,8.29,N,388050,500,93 억,,218302,N,N,0,N,00,N
20241118,141150,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9400,220,2,2.40,27022628530,2867197,107.66,9150,9680,9020,11930,6430,9180,9426.06,1.17,0,-103109,9940,9560,9270,8890,8600,9415,8745,94,2750,500,6600,10,1,18709437,1759,254.05,5.43,12,15.32,37.00,1730.00,12740,20240529,-26.22,4960,20241004,89.52,12740,-26.22,20240529,4960,89.52,20241004,12740,-26.22,20240529,4960,89.52,20241004,8.29,N,388050,500,93 억,,218302,N,N,0,N,00,N
20241118,131140,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9410,230,2,2.51,24694548890,2618880,98.34,9150,9680,9020,11930,6430,9180,9430.88,1.17,0,-90780,9940,9560,9270,8890,8600,9415,8745,94,2750,500,6600,10,1,18709437,1761,254.32,5.44,12,14.00,37.00,1730.00,12740,20240529,-26.14,4960,20241004,89.72,12740,-26.14,20240529,4960,89.72,20241004,12740,-26.14,20240529,4960,89.72,20241004,8.29,N,388050,500,93 억,,218302,N,N,0,N,00,N
20241118,121147,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9530,350,2,3.81,20550834110,2183270,81.98,9150,9680,9020,11930,6430,9180,9414.50,1.17,0,-80498,9940,9560,9270,8890,8600,9415,8745,94,2750,500,6600,10,1,18709437,1783,257.57,5.51,12,11.67,37.00,1730.00,12740,20240529,-25.20,4960,20241004,92.14,12740,-25.20,20240529,4960,92.14,20241004,12740,-25.20,20240529,4960,92.14,20241004,8.29,N,388050,500,93 억,,218302,N,N,0,N,00,N
20241118,111146,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9450,270,2,2.94,15191459210,1622260,60.92,9150,9580,9020,11930,6430,9180,9366.12,1.17,0,-58468,9940,9560,9270,8890,8600,9415,8745,94,2750,500,6600,10,1,18709437,1768,255.41,5.46,12,8.67,37.00,1730.00,12740,20240529,-25.82,4960,20241004,90.52,12740,-25.82,20240529,4960,90.52,20241004,12740,-25.82,20240529,4960,90.52,20241004,8.29,N,388050,500,93 억,,218302,N,N,0,N,00,N
20241118,101134,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9430,250,2,2.72,10119701400,1086430,40.80,9150,9550,9020,11930,6430,9180,9316.54,1.17,0,-23869,9940,9560,9270,8890,8600,9415,8745,94,2750,500,6600,10,1,18709437,1764,254.86,5.45,12,5.81,37.00,1730.00,12740,20240529,-25.98,4960,20241004,90.12,12740,-25.98,20240529,4960,90.12,20241004,12740,-25.98,20240529,4960,90.12,20241004,8.29,N,388050,500,93 억,,218302,N,N,0,N,00,N
20241118,091134,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9200,20,2,0.22,2861433590,310099,11.64,9150,9360,9020,11930,6430,9180,9229.93,1.17,0,-51479,9940,9560,9270,8890,8600,9415,8745,94,2750,500,6600,10,1,18709437,1721,248.65,5.32,12,1.66,37.00,1730.00,12740,20240529,-27.79,4960,20241004,85.48,12740,-27.79,20240529,4960,85.48,20241004,12740,-27.79,20240529,4960,85.48,20241004,8.29,N,388050,500,93 억,,218302,N,N,0,N,00,N
20241115,161223,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9180,-680,5,-6.90,23956522250,2589799,46.05,9600,9650,8980,12810,6910,9860,9250.54,0.18,0,205348,10533,10196,9873,9536,9213,10035,9375,94,2950,500,7090,10,1,18709437,1718,248.11,5.31,12,13.84,37.00,1730.00,12740,20240529,-27.94,4960,20241004,85.08,12740,-27.94,20240529,4960,85.08,20241004,12740,-27.94,20240529,4960,85.08,20241004,7.46,N,388050,500,93 억,,33697,N,N,21,N,00,N
20241115,151253,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9240,-620,5,-6.29,22421367280,2422455,43.08,9600,9650,8980,12810,6910,9860,9255.48,0.18,0,158669,10533,10196,9873,9536,9213,10035,9375,94,2950,500,7090,10,1,18709437,1729,249.73,5.34,12,12.95,37.00,1730.00,12740,20240529,-27.47,4960,20241004,86.29,12740,-27.47,20240529,4960,86.29,20241004,12740,-27.47,20240529,4960,86.29,20241004,7.46,N,388050,500,93 억,,33697,N,N,21,N,00,N
20241115,141238,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9360,-500,5,-5.07,19744143330,2135063,37.97,9600,9650,8980,12810,6910,9860,9247.38,0.18,0,118230,10533,10196,9873,9536,9213,10035,9375,94,2950,500,7090,10,1,18709437,1751,252.97,5.41,12,11.41,37.00,1730.00,12740,20240529,-26.53,4960,20241004,88.71,12740,-26.53,20240529,4960,88.71,20241004,12740,-26.53,20240529,4960,88.71,20241004,7.46,N,388050,500,93 억,,33697,N,N,21,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 161133 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9200 20 2 0.22 30375195580 3229268 121.26 9150 9680 9020 11930 6430 9180 9408.00 1.17 0 -44130 9940 9560 9270 8890 8600 9415 8745 94 2750 500 6600 10 1 18709437 1721 248.65 5.32 12 17.26 37.00 1730.00 12740 20240529 -27.79 4960 20241004 85.48 12740 -27.79 20240529 4960 85.48 20241004 12740 -27.79 20240529 4960 85.48 20241004 8.29 N 388050 500 93 억 218302 N N 18 N 00 N
3 20241118 151148 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9200 20 2 0.22 29362667510 3119159 117.12 9150 9680 9020 11930 6430 9180 9414.79 1.17 0 -61031 9940 9560 9270 8890 8600 9415 8745 94 2750 500 6600 10 1 18709437 1721 248.65 5.32 12 16.67 37.00 1730.00 12740 20240529 -27.79 4960 20241004 85.48 12740 -27.79 20240529 4960 85.48 20241004 12740 -27.79 20240529 4960 85.48 20241004 8.29 N 388050 500 93 억 218302 N N 0 N 00 N
4 20241118 141150 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9400 220 2 2.40 27022628530 2867197 107.66 9150 9680 9020 11930 6430 9180 9426.06 1.17 0 -103109 9940 9560 9270 8890 8600 9415 8745 94 2750 500 6600 10 1 18709437 1759 254.05 5.43 12 15.32 37.00 1730.00 12740 20240529 -26.22 4960 20241004 89.52 12740 -26.22 20240529 4960 89.52 20241004 12740 -26.22 20240529 4960 89.52 20241004 8.29 N 388050 500 93 억 218302 N N 0 N 00 N
5 20241118 131140 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9410 230 2 2.51 24694548890 2618880 98.34 9150 9680 9020 11930 6430 9180 9430.88 1.17 0 -90780 9940 9560 9270 8890 8600 9415 8745 94 2750 500 6600 10 1 18709437 1761 254.32 5.44 12 14.00 37.00 1730.00 12740 20240529 -26.14 4960 20241004 89.72 12740 -26.14 20240529 4960 89.72 20241004 12740 -26.14 20240529 4960 89.72 20241004 8.29 N 388050 500 93 억 218302 N N 0 N 00 N
6 20241118 121147 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9530 350 2 3.81 20550834110 2183270 81.98 9150 9680 9020 11930 6430 9180 9414.50 1.17 0 -80498 9940 9560 9270 8890 8600 9415 8745 94 2750 500 6600 10 1 18709437 1783 257.57 5.51 12 11.67 37.00 1730.00 12740 20240529 -25.20 4960 20241004 92.14 12740 -25.20 20240529 4960 92.14 20241004 12740 -25.20 20240529 4960 92.14 20241004 8.29 N 388050 500 93 억 218302 N N 0 N 00 N
7 20241118 111146 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9450 270 2 2.94 15191459210 1622260 60.92 9150 9580 9020 11930 6430 9180 9366.12 1.17 0 -58468 9940 9560 9270 8890 8600 9415 8745 94 2750 500 6600 10 1 18709437 1768 255.41 5.46 12 8.67 37.00 1730.00 12740 20240529 -25.82 4960 20241004 90.52 12740 -25.82 20240529 4960 90.52 20241004 12740 -25.82 20240529 4960 90.52 20241004 8.29 N 388050 500 93 억 218302 N N 0 N 00 N
8 20241118 101134 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9430 250 2 2.72 10119701400 1086430 40.80 9150 9550 9020 11930 6430 9180 9316.54 1.17 0 -23869 9940 9560 9270 8890 8600 9415 8745 94 2750 500 6600 10 1 18709437 1764 254.86 5.45 12 5.81 37.00 1730.00 12740 20240529 -25.98 4960 20241004 90.12 12740 -25.98 20240529 4960 90.12 20241004 12740 -25.98 20240529 4960 90.12 20241004 8.29 N 388050 500 93 억 218302 N N 0 N 00 N
9 20241118 091134 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9200 20 2 0.22 2861433590 310099 11.64 9150 9360 9020 11930 6430 9180 9229.93 1.17 0 -51479 9940 9560 9270 8890 8600 9415 8745 94 2750 500 6600 10 1 18709437 1721 248.65 5.32 12 1.66 37.00 1730.00 12740 20240529 -27.79 4960 20241004 85.48 12740 -27.79 20240529 4960 85.48 20241004 12740 -27.79 20240529 4960 85.48 20241004 8.29 N 388050 500 93 억 218302 N N 0 N 00 N
10 20241115 161223 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9180 -680 5 -6.90 23956522250 2589799 46.05 9600 9650 8980 12810 6910 9860 9250.54 0.18 0 205348 10533 10196 9873 9536 9213 10035 9375 94 2950 500 7090 10 1 18709437 1718 248.11 5.31 12 13.84 37.00 1730.00 12740 20240529 -27.94 4960 20241004 85.08 12740 -27.94 20240529 4960 85.08 20241004 12740 -27.94 20240529 4960 85.08 20241004 7.46 N 388050 500 93 억 33697 N N 21 N 00 N
11 20241115 151253 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9240 -620 5 -6.29 22421367280 2422455 43.08 9600 9650 8980 12810 6910 9860 9255.48 0.18 0 158669 10533 10196 9873 9536 9213 10035 9375 94 2950 500 7090 10 1 18709437 1729 249.73 5.34 12 12.95 37.00 1730.00 12740 20240529 -27.47 4960 20241004 86.29 12740 -27.47 20240529 4960 86.29 20241004 12740 -27.47 20240529 4960 86.29 20241004 7.46 N 388050 500 93 억 33697 N N 21 N 00 N
12 20241115 141238 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9360 -500 5 -5.07 19744143330 2135063 37.97 9600 9650 8980 12810 6910 9860 9247.38 0.18 0 118230 10533 10196 9873 9536 9213 10035 9375 94 2950 500 7090 10 1 18709437 1751 252.97 5.41 12 11.41 37.00 1730.00 12740 20240529 -26.53 4960 20241004 88.71 12740 -26.53 20240529 4960 88.71 20241004 12740 -26.53 20240529 4960 88.71 20241004 7.46 N 388050 500 93 억 33697 N N 21 N 00 N