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
417790/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
20241118,161148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9700,300,2,3.19,741880020,76995,104.41,9330,9780,9330,12220,6580,9400,9635.29,0.56,0,3643,9660,9530,9320,9190,8980,9595,9255,11,2820,100,6950,10,1,10999650,1067,8.92,1.16,12,0.70,1088.00,8378.00,12830,20240125,-24.40,7730,20240805,25.49,12830,-24.40,20240125,7730,25.49,20240805,12830,-24.40,20240125,7730,25.49,20240805,1.64,N,417790,100,10 억,,61845,N,N,0,N,00,N
20241118,151204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9650,250,2,2.66,721335310,74873,101.53,9330,9780,9330,12220,6580,9400,9634.12,0.56,0,3488,9660,9530,9320,9190,8980,9595,9255,11,2820,100,6950,10,1,10999650,1061,8.87,1.15,12,0.68,1088.00,8378.00,12830,20240125,-24.79,7730,20240805,24.84,12830,-24.79,20240125,7730,24.84,20240805,12830,-24.79,20240125,7730,24.84,20240805,1.64,N,417790,100,10 억,,61845,N,N,0,N,00,N
20241118,141206,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9650,250,2,2.66,627804740,65171,88.37,9330,9780,9330,12220,6580,9400,9633.19,0.56,0,3986,9660,9530,9320,9190,8980,9595,9255,11,2820,100,6950,10,1,10999650,1061,8.87,1.15,12,0.59,1088.00,8378.00,12830,20240125,-24.79,7730,20240805,24.84,12830,-24.79,20240125,7730,24.84,20240805,12830,-24.79,20240125,7730,24.84,20240805,1.64,N,417790,100,10 억,,61845,N,N,0,N,00,N
20241118,131155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9630,230,2,2.45,602841590,62581,84.86,9330,9780,9330,12220,6580,9400,9632.98,0.56,0,4282,9660,9530,9320,9190,8980,9595,9255,11,2820,100,6950,10,1,10999650,1059,8.85,1.15,12,0.57,1088.00,8378.00,12830,20240125,-24.94,7730,20240805,24.58,12830,-24.94,20240125,7730,24.58,20240805,12830,-24.94,20240125,7730,24.58,20240805,1.64,N,417790,100,10 억,,61845,N,N,0,N,00,N
20241118,121203,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9650,250,2,2.66,506148190,52508,71.20,9330,9780,9330,12220,6580,9400,9639.45,0.56,0,4161,9660,9530,9320,9190,8980,9595,9255,11,2820,100,6950,10,1,10999650,1061,8.87,1.15,12,0.48,1088.00,8378.00,12830,20240125,-24.79,7730,20240805,24.84,12830,-24.79,20240125,7730,24.84,20240805,12830,-24.79,20240125,7730,24.84,20240805,1.64,N,417790,100,10 억,,61845,N,N,0,N,00,N
20241118,111201,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9700,300,2,3.19,435578620,45186,61.27,9330,9780,9330,12220,6580,9400,9639.68,0.56,0,3766,9660,9530,9320,9190,8980,9595,9255,11,2820,100,6950,10,1,10999650,1067,8.92,1.16,12,0.41,1088.00,8378.00,12830,20240125,-24.40,7730,20240805,25.49,12830,-24.40,20240125,7730,25.49,20240805,12830,-24.40,20240125,7730,25.49,20240805,1.64,N,417790,100,10 억,,61845,N,N,0,N,00,N
20241118,101149,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9660,260,2,2.77,312693300,32559,44.15,9330,9760,9330,12220,6580,9400,9603.90,0.56,0,3299,9660,9530,9320,9190,8980,9595,9255,11,2820,100,6950,10,1,10999650,1063,8.88,1.15,12,0.30,1088.00,8378.00,12830,20240125,-24.71,7730,20240805,24.97,12830,-24.71,20240125,7730,24.97,20240805,12830,-24.71,20240125,7730,24.97,20240805,1.64,N,417790,100,10 억,,61845,N,N,0,N,00,N
20241118,091149,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9500,100,2,1.06,45656520,4855,6.58,9330,9520,9330,12220,6580,9400,9404.02,0.56,0,1322,9660,9530,9320,9190,8980,9595,9255,11,2820,100,6950,10,1,10999650,1045,8.73,1.13,12,0.04,1088.00,8378.00,12830,20240125,-25.95,7730,20240805,22.90,12830,-25.95,20240125,7730,22.90,20240805,12830,-25.95,20240125,7730,22.90,20240805,1.64,N,417790,100,10 억,,61845,N,N,0,N,00,N
20241115,161239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9400,260,2,2.84,684629500,73641,130.76,9240,9450,9110,11880,6400,9140,9296.85,0.36,0,21732,9533,9336,9053,8856,8573,9435,8955,11,2740,100,6760,10,1,10999650,1034,8.64,1.12,12,0.67,1088.00,8378.00,12830,20240125,-26.73,7730,20240805,21.60,12830,-26.73,20240125,7730,21.60,20240805,12830,-26.73,20240125,7730,21.60,20240805,1.73,N,417790,100,10 억,,39944,N,N,0,N,00,N
20241115,151309,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9380,240,2,2.63,666965770,71761,127.42,9240,9450,9110,11880,6400,9140,9294.27,0.36,0,21551,9533,9336,9053,8856,8573,9435,8955,11,2740,100,6760,10,1,10999650,1032,8.62,1.12,12,0.65,1088.00,8378.00,12830,20240125,-26.89,7730,20240805,21.35,12830,-26.89,20240125,7730,21.35,20240805,12830,-26.89,20240125,7730,21.35,20240805,1.73,N,417790,100,10 억,,39944,N,N,0,N,00,N
20241115,141254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9390,250,2,2.74,605185330,65178,115.73,9240,9450,9110,11880,6400,9140,9285.12,0.36,0,21146,9533,9336,9053,8856,8573,9435,8955,11,2740,100,6760,10,1,10999650,1033,8.63,1.12,12,0.59,1088.00,8378.00,12830,20240125,-26.81,7730,20240805,21.47,12830,-26.81,20240125,7730,21.47,20240805,12830,-26.81,20240125,7730,21.47,20240805,1.73,N,417790,100,10 억,,39944,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 161148 57 100.00 KOSDAQ 일반전기전자 N N N N N 9700 300 2 3.19 741880020 76995 104.41 9330 9780 9330 12220 6580 9400 9635.29 0.56 0 3643 9660 9530 9320 9190 8980 9595 9255 11 2820 100 6950 10 1 10999650 1067 8.92 1.16 12 0.70 1088.00 8378.00 12830 20240125 -24.40 7730 20240805 25.49 12830 -24.40 20240125 7730 25.49 20240805 12830 -24.40 20240125 7730 25.49 20240805 1.64 N 417790 100 10 억 61845 N N 0 N 00 N
3 20241118 151204 57 100.00 KOSDAQ 일반전기전자 N N N N N 9650 250 2 2.66 721335310 74873 101.53 9330 9780 9330 12220 6580 9400 9634.12 0.56 0 3488 9660 9530 9320 9190 8980 9595 9255 11 2820 100 6950 10 1 10999650 1061 8.87 1.15 12 0.68 1088.00 8378.00 12830 20240125 -24.79 7730 20240805 24.84 12830 -24.79 20240125 7730 24.84 20240805 12830 -24.79 20240125 7730 24.84 20240805 1.64 N 417790 100 10 억 61845 N N 0 N 00 N
4 20241118 141206 57 100.00 KOSDAQ 일반전기전자 N N N N N 9650 250 2 2.66 627804740 65171 88.37 9330 9780 9330 12220 6580 9400 9633.19 0.56 0 3986 9660 9530 9320 9190 8980 9595 9255 11 2820 100 6950 10 1 10999650 1061 8.87 1.15 12 0.59 1088.00 8378.00 12830 20240125 -24.79 7730 20240805 24.84 12830 -24.79 20240125 7730 24.84 20240805 12830 -24.79 20240125 7730 24.84 20240805 1.64 N 417790 100 10 억 61845 N N 0 N 00 N
5 20241118 131155 57 100.00 KOSDAQ 일반전기전자 N N N N N 9630 230 2 2.45 602841590 62581 84.86 9330 9780 9330 12220 6580 9400 9632.98 0.56 0 4282 9660 9530 9320 9190 8980 9595 9255 11 2820 100 6950 10 1 10999650 1059 8.85 1.15 12 0.57 1088.00 8378.00 12830 20240125 -24.94 7730 20240805 24.58 12830 -24.94 20240125 7730 24.58 20240805 12830 -24.94 20240125 7730 24.58 20240805 1.64 N 417790 100 10 억 61845 N N 0 N 00 N
6 20241118 121203 57 100.00 KOSDAQ 일반전기전자 N N N N N 9650 250 2 2.66 506148190 52508 71.20 9330 9780 9330 12220 6580 9400 9639.45 0.56 0 4161 9660 9530 9320 9190 8980 9595 9255 11 2820 100 6950 10 1 10999650 1061 8.87 1.15 12 0.48 1088.00 8378.00 12830 20240125 -24.79 7730 20240805 24.84 12830 -24.79 20240125 7730 24.84 20240805 12830 -24.79 20240125 7730 24.84 20240805 1.64 N 417790 100 10 억 61845 N N 0 N 00 N
7 20241118 111201 57 100.00 KOSDAQ 일반전기전자 N N N N N 9700 300 2 3.19 435578620 45186 61.27 9330 9780 9330 12220 6580 9400 9639.68 0.56 0 3766 9660 9530 9320 9190 8980 9595 9255 11 2820 100 6950 10 1 10999650 1067 8.92 1.16 12 0.41 1088.00 8378.00 12830 20240125 -24.40 7730 20240805 25.49 12830 -24.40 20240125 7730 25.49 20240805 12830 -24.40 20240125 7730 25.49 20240805 1.64 N 417790 100 10 억 61845 N N 0 N 00 N
8 20241118 101149 57 100.00 KOSDAQ 일반전기전자 N N N N N 9660 260 2 2.77 312693300 32559 44.15 9330 9760 9330 12220 6580 9400 9603.90 0.56 0 3299 9660 9530 9320 9190 8980 9595 9255 11 2820 100 6950 10 1 10999650 1063 8.88 1.15 12 0.30 1088.00 8378.00 12830 20240125 -24.71 7730 20240805 24.97 12830 -24.71 20240125 7730 24.97 20240805 12830 -24.71 20240125 7730 24.97 20240805 1.64 N 417790 100 10 억 61845 N N 0 N 00 N
9 20241118 091149 57 100.00 KOSDAQ 일반전기전자 N N N N N 9500 100 2 1.06 45656520 4855 6.58 9330 9520 9330 12220 6580 9400 9404.02 0.56 0 1322 9660 9530 9320 9190 8980 9595 9255 11 2820 100 6950 10 1 10999650 1045 8.73 1.13 12 0.04 1088.00 8378.00 12830 20240125 -25.95 7730 20240805 22.90 12830 -25.95 20240125 7730 22.90 20240805 12830 -25.95 20240125 7730 22.90 20240805 1.64 N 417790 100 10 억 61845 N N 0 N 00 N
10 20241115 161239 57 100.00 KOSDAQ 일반전기전자 N N N N N 9400 260 2 2.84 684629500 73641 130.76 9240 9450 9110 11880 6400 9140 9296.85 0.36 0 21732 9533 9336 9053 8856 8573 9435 8955 11 2740 100 6760 10 1 10999650 1034 8.64 1.12 12 0.67 1088.00 8378.00 12830 20240125 -26.73 7730 20240805 21.60 12830 -26.73 20240125 7730 21.60 20240805 12830 -26.73 20240125 7730 21.60 20240805 1.73 N 417790 100 10 억 39944 N N 0 N 00 N
11 20241115 151309 57 100.00 KOSDAQ 일반전기전자 N N N N N 9380 240 2 2.63 666965770 71761 127.42 9240 9450 9110 11880 6400 9140 9294.27 0.36 0 21551 9533 9336 9053 8856 8573 9435 8955 11 2740 100 6760 10 1 10999650 1032 8.62 1.12 12 0.65 1088.00 8378.00 12830 20240125 -26.89 7730 20240805 21.35 12830 -26.89 20240125 7730 21.35 20240805 12830 -26.89 20240125 7730 21.35 20240805 1.73 N 417790 100 10 억 39944 N N 0 N 00 N
12 20241115 141254 57 100.00 KOSDAQ 일반전기전자 N N N N N 9390 250 2 2.74 605185330 65178 115.73 9240 9450 9110 11880 6400 9140 9285.12 0.36 0 21146 9533 9336 9053 8856 8573 9435 8955 11 2740 100 6760 10 1 10999650 1033 8.63 1.12 12 0.59 1088.00 8378.00 12830 20240125 -26.81 7730 20240805 21.47 12830 -26.81 20240125 7730 21.47 20240805 12830 -26.81 20240125 7730 21.47 20240805 1.73 N 417790 100 10 억 39944 N N 0 N 00 N