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
440110/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
20241118,161202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17560,-940,5,-5.08,3126633030,174099,56.04,18590,18620,17540,24050,12950,18500,17959.33,7.74,0,-50946,19426,18962,18036,17572,16646,19195,17805,49,5550,100,12950,10,1,49347196,8665,-13.79,4.63,12,0.35,-1273.00,3792.00,32300,20231109,-45.63,11420,20240909,53.77,27750,-36.72,20240108,11420,53.77,20240909,27750,-36.72,20240108,11420,53.77,20240909,0.26,N,440110,100,49 억,,3821847,N,N,615,N,00,N
20241118,151218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17610,-890,5,-4.81,2986164850,166119,53.47,18590,18620,17540,24050,12950,18500,17975.60,7.74,0,-48064,19426,18962,18036,17572,16646,19195,17805,49,5550,100,12950,10,1,49347196,8690,-13.83,4.64,12,0.34,-1273.00,3792.00,32300,20231109,-45.48,11420,20240909,54.20,27750,-36.54,20240108,11420,54.20,20240909,27750,-36.54,20240108,11420,54.20,20240909,0.26,N,440110,100,49 억,,3821847,N,N,418,N,00,N
20241118,141222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17620,-880,5,-4.76,2708154230,150304,48.38,18590,18620,17550,24050,12950,18500,18017.38,7.74,0,-41323,19426,18962,18036,17572,16646,19195,17805,49,5550,100,12950,10,1,49347196,8695,-13.84,4.65,12,0.30,-1273.00,3792.00,32300,20231109,-45.45,11420,20240909,54.29,27750,-36.50,20240108,11420,54.29,20240909,27750,-36.50,20240108,11420,54.29,20240909,0.26,N,440110,100,49 억,,3821847,N,N,418,N,00,N
20241118,131209,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18030,-470,5,-2.54,1933075570,106770,34.37,18590,18620,17910,24050,12950,18500,18104.51,7.74,0,-22069,19426,18962,18036,17572,16646,19195,17805,49,5550,100,12950,10,1,49347196,8897,-14.16,4.75,12,0.22,-1273.00,3792.00,32300,20231109,-44.18,11420,20240909,57.88,27750,-35.03,20240108,11420,57.88,20240909,27750,-35.03,20240108,11420,57.88,20240909,0.26,N,440110,100,49 억,,3821847,N,N,418,N,00,N
20241118,121218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18060,-440,5,-2.38,1768725340,97641,31.43,18590,18620,17910,24050,12950,18500,18114.00,7.74,0,-20567,19426,18962,18036,17572,16646,19195,17805,49,5550,100,12950,10,1,49347196,8912,-14.19,4.76,12,0.20,-1273.00,3792.00,32300,20231109,-44.09,11420,20240909,58.14,27750,-34.92,20240108,11420,58.14,20240909,27750,-34.92,20240108,11420,58.14,20240909,0.26,N,440110,100,49 억,,3821847,N,N,418,N,00,N
20241118,111216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18070,-430,5,-2.32,1646511610,90874,29.25,18590,18620,17910,24050,12950,18500,18118.01,7.74,0,-18390,19426,18962,18036,17572,16646,19195,17805,49,5550,100,12950,10,1,49347196,8917,-14.19,4.77,12,0.18,-1273.00,3792.00,32300,20231109,-44.06,11420,20240909,58.23,27750,-34.88,20240108,11420,58.23,20240909,27750,-34.88,20240108,11420,58.23,20240909,0.26,N,440110,100,49 억,,3821847,N,N,418,N,00,N
20241118,101204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18000,-500,5,-2.70,1335387860,73589,23.69,18590,18620,17910,24050,12950,18500,18145.87,7.74,0,-14586,19426,18962,18036,17572,16646,19195,17805,49,5550,100,12950,10,1,49347196,8882,-14.14,4.75,12,0.15,-1273.00,3792.00,32300,20231109,-44.27,11420,20240909,57.62,27750,-35.14,20240108,11420,57.62,20240909,27750,-35.14,20240108,11420,57.62,20240909,0.26,N,440110,100,49 억,,3821847,N,N,418,N,00,N
20241118,091203,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18390,-110,5,-0.59,482544300,26561,8.55,18590,18620,17910,24050,12950,18500,18165.57,7.74,0,-565,19426,18962,18036,17572,16646,19195,17805,49,5550,100,12950,10,1,49347196,9075,-14.45,4.85,12,0.05,-1273.00,3792.00,32300,20231109,-43.07,11420,20240909,61.03,27750,-33.73,20240108,11420,61.03,20240909,27750,-33.73,20240108,11420,61.03,20240909,0.26,N,440110,100,49 억,,3821847,N,N,418,N,00,N
20241115,161254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18500,1060,2,6.08,5516247920,308426,185.87,17470,18500,17110,22650,12210,17440,17884.43,7.69,0,28034,18553,17996,17633,17076,16713,17815,16895,49,5210,100,12200,10,1,49347196,9129,-14.53,4.88,12,0.63,-1273.00,3792.00,35750,20231108,-48.25,11420,20240909,62.00,27750,-33.33,20240108,11420,62.00,20240909,27750,-33.33,20240108,11420,62.00,20240909,0.26,N,440110,100,49 억,,3794887,N,N,418,N,00,N
20241115,151325,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18400,960,2,5.50,5186089380,290531,175.09,17470,18450,17110,22650,12210,17440,17850.42,7.69,0,23127,18553,17996,17633,17076,16713,17815,16895,49,5210,100,12200,10,1,49347196,9080,-14.45,4.85,12,0.59,-1273.00,3792.00,35750,20231108,-48.53,11420,20240909,61.12,27750,-33.69,20240108,11420,61.12,20240909,27750,-33.69,20240108,11420,61.12,20240909,0.26,N,440110,100,49 억,,3794887,N,N,958,N,00,N
20241115,141309,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18400,960,2,5.50,4374245770,246250,148.40,17470,18450,17110,22650,12210,17440,17763.47,7.69,0,15721,18553,17996,17633,17076,16713,17815,16895,49,5210,100,12200,10,1,49347196,9080,-14.45,4.85,12,0.50,-1273.00,3792.00,35750,20231108,-48.53,11420,20240909,61.12,27750,-33.69,20240108,11420,61.12,20240909,27750,-33.69,20240108,11420,61.12,20240909,0.26,N,440110,100,49 억,,3794887,N,N,958,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 161202 57 100.00 KOSDAQ 일반전기전자 N N N N N 17560 -940 5 -5.08 3126633030 174099 56.04 18590 18620 17540 24050 12950 18500 17959.33 7.74 0 -50946 19426 18962 18036 17572 16646 19195 17805 49 5550 100 12950 10 1 49347196 8665 -13.79 4.63 12 0.35 -1273.00 3792.00 32300 20231109 -45.63 11420 20240909 53.77 27750 -36.72 20240108 11420 53.77 20240909 27750 -36.72 20240108 11420 53.77 20240909 0.26 N 440110 100 49 억 3821847 N N 615 N 00 N
3 20241118 151218 57 100.00 KOSDAQ 일반전기전자 N N N N N 17610 -890 5 -4.81 2986164850 166119 53.47 18590 18620 17540 24050 12950 18500 17975.60 7.74 0 -48064 19426 18962 18036 17572 16646 19195 17805 49 5550 100 12950 10 1 49347196 8690 -13.83 4.64 12 0.34 -1273.00 3792.00 32300 20231109 -45.48 11420 20240909 54.20 27750 -36.54 20240108 11420 54.20 20240909 27750 -36.54 20240108 11420 54.20 20240909 0.26 N 440110 100 49 억 3821847 N N 418 N 00 N
4 20241118 141222 57 100.00 KOSDAQ 일반전기전자 N N N N N 17620 -880 5 -4.76 2708154230 150304 48.38 18590 18620 17550 24050 12950 18500 18017.38 7.74 0 -41323 19426 18962 18036 17572 16646 19195 17805 49 5550 100 12950 10 1 49347196 8695 -13.84 4.65 12 0.30 -1273.00 3792.00 32300 20231109 -45.45 11420 20240909 54.29 27750 -36.50 20240108 11420 54.29 20240909 27750 -36.50 20240108 11420 54.29 20240909 0.26 N 440110 100 49 억 3821847 N N 418 N 00 N
5 20241118 131209 57 100.00 KOSDAQ 일반전기전자 N N N N N 18030 -470 5 -2.54 1933075570 106770 34.37 18590 18620 17910 24050 12950 18500 18104.51 7.74 0 -22069 19426 18962 18036 17572 16646 19195 17805 49 5550 100 12950 10 1 49347196 8897 -14.16 4.75 12 0.22 -1273.00 3792.00 32300 20231109 -44.18 11420 20240909 57.88 27750 -35.03 20240108 11420 57.88 20240909 27750 -35.03 20240108 11420 57.88 20240909 0.26 N 440110 100 49 억 3821847 N N 418 N 00 N
6 20241118 121218 57 100.00 KOSDAQ 일반전기전자 N N N N N 18060 -440 5 -2.38 1768725340 97641 31.43 18590 18620 17910 24050 12950 18500 18114.00 7.74 0 -20567 19426 18962 18036 17572 16646 19195 17805 49 5550 100 12950 10 1 49347196 8912 -14.19 4.76 12 0.20 -1273.00 3792.00 32300 20231109 -44.09 11420 20240909 58.14 27750 -34.92 20240108 11420 58.14 20240909 27750 -34.92 20240108 11420 58.14 20240909 0.26 N 440110 100 49 억 3821847 N N 418 N 00 N
7 20241118 111216 57 100.00 KOSDAQ 일반전기전자 N N N N N 18070 -430 5 -2.32 1646511610 90874 29.25 18590 18620 17910 24050 12950 18500 18118.01 7.74 0 -18390 19426 18962 18036 17572 16646 19195 17805 49 5550 100 12950 10 1 49347196 8917 -14.19 4.77 12 0.18 -1273.00 3792.00 32300 20231109 -44.06 11420 20240909 58.23 27750 -34.88 20240108 11420 58.23 20240909 27750 -34.88 20240108 11420 58.23 20240909 0.26 N 440110 100 49 억 3821847 N N 418 N 00 N
8 20241118 101204 57 100.00 KOSDAQ 일반전기전자 N N N N N 18000 -500 5 -2.70 1335387860 73589 23.69 18590 18620 17910 24050 12950 18500 18145.87 7.74 0 -14586 19426 18962 18036 17572 16646 19195 17805 49 5550 100 12950 10 1 49347196 8882 -14.14 4.75 12 0.15 -1273.00 3792.00 32300 20231109 -44.27 11420 20240909 57.62 27750 -35.14 20240108 11420 57.62 20240909 27750 -35.14 20240108 11420 57.62 20240909 0.26 N 440110 100 49 억 3821847 N N 418 N 00 N
9 20241118 091203 57 100.00 KOSDAQ 일반전기전자 N N N N N 18390 -110 5 -0.59 482544300 26561 8.55 18590 18620 17910 24050 12950 18500 18165.57 7.74 0 -565 19426 18962 18036 17572 16646 19195 17805 49 5550 100 12950 10 1 49347196 9075 -14.45 4.85 12 0.05 -1273.00 3792.00 32300 20231109 -43.07 11420 20240909 61.03 27750 -33.73 20240108 11420 61.03 20240909 27750 -33.73 20240108 11420 61.03 20240909 0.26 N 440110 100 49 억 3821847 N N 418 N 00 N
10 20241115 161254 57 100.00 KOSDAQ 일반전기전자 N N N N N 18500 1060 2 6.08 5516247920 308426 185.87 17470 18500 17110 22650 12210 17440 17884.43 7.69 0 28034 18553 17996 17633 17076 16713 17815 16895 49 5210 100 12200 10 1 49347196 9129 -14.53 4.88 12 0.63 -1273.00 3792.00 35750 20231108 -48.25 11420 20240909 62.00 27750 -33.33 20240108 11420 62.00 20240909 27750 -33.33 20240108 11420 62.00 20240909 0.26 N 440110 100 49 억 3794887 N N 418 N 00 N
11 20241115 151325 57 100.00 KOSDAQ 일반전기전자 N N N N N 18400 960 2 5.50 5186089380 290531 175.09 17470 18450 17110 22650 12210 17440 17850.42 7.69 0 23127 18553 17996 17633 17076 16713 17815 16895 49 5210 100 12200 10 1 49347196 9080 -14.45 4.85 12 0.59 -1273.00 3792.00 35750 20231108 -48.53 11420 20240909 61.12 27750 -33.69 20240108 11420 61.12 20240909 27750 -33.69 20240108 11420 61.12 20240909 0.26 N 440110 100 49 억 3794887 N N 958 N 00 N
12 20241115 141309 57 100.00 KOSDAQ 일반전기전자 N N N N N 18400 960 2 5.50 4374245770 246250 148.40 17470 18450 17110 22650 12210 17440 17763.47 7.69 0 15721 18553 17996 17633 17076 16713 17815 16895 49 5210 100 12200 10 1 49347196 9080 -14.45 4.85 12 0.50 -1273.00 3792.00 35750 20231108 -48.53 11420 20240909 61.12 27750 -33.69 20240108 11420 61.12 20240909 27750 -33.69 20240108 11420 61.12 20240909 0.26 N 440110 100 49 억 3794887 N N 958 N 00 N