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
445090/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
20241118,161206,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,29050,-1600,5,-5.22,16569602750,557944,36.59,30900,31700,28200,39800,21500,30650,29698.00,2.16,0,-32455,35750,33200,30800,28250,25850,34475,29525,54,9150,500,19000,50,1,10771686,3129,66.17,3.17,12,5.18,439.00,9158.00,84500,20240313,-65.62,24800,20240909,17.14,84500,-65.62,20240313,24800,17.14,20240909,84500,-65.62,20240313,24800,17.14,20240909,5.77,N,445090,500,53 억,,232237,N,N,158,N,00,N
20241118,151222,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28800,-1850,5,-6.04,16166195450,544045,35.68,30900,31700,28200,39800,21500,30650,29714.26,2.16,0,-35496,35750,33200,30800,28250,25850,34475,29525,54,9150,500,19000,50,1,10771686,3102,65.60,3.14,12,5.05,439.00,9158.00,84500,20240313,-65.92,24800,20240909,16.13,84500,-65.92,20240313,24800,16.13,20240909,84500,-65.92,20240313,24800,16.13,20240909,5.77,N,445090,500,53 억,,232237,N,N,75,N,00,N
20241118,141226,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28650,-2000,5,-6.53,14821014800,497521,32.63,30900,31700,28200,39800,21500,30650,29789.18,2.16,0,-22426,35750,33200,30800,28250,25850,34475,29525,54,9150,500,19000,50,1,10771686,3086,65.26,3.13,12,4.62,439.00,9158.00,84500,20240313,-66.09,24800,20240909,15.52,84500,-66.09,20240313,24800,15.52,20240909,84500,-66.09,20240313,24800,15.52,20240909,5.77,N,445090,500,53 억,,232237,N,N,75,N,00,N
20241118,131213,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28600,-2050,5,-6.69,13498949250,451619,29.62,30900,31700,28200,39800,21500,30650,29889.59,2.16,0,-4740,35750,33200,30800,28250,25850,34475,29525,54,9150,500,19000,50,1,10771686,3081,65.15,3.12,12,4.19,439.00,9158.00,84500,20240313,-66.15,24800,20240909,15.32,84500,-66.15,20240313,24800,15.32,20240909,84500,-66.15,20240313,24800,15.32,20240909,5.77,N,445090,500,53 억,,232237,N,N,75,N,00,N
20241118,121221,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,29000,-1650,5,-5.38,10618249700,351159,23.03,30900,31700,29000,39800,21500,30650,30237.35,2.16,0,-1700,35750,33200,30800,28250,25850,34475,29525,54,9150,500,19000,50,1,10771686,3124,66.06,3.17,12,3.26,439.00,9158.00,84500,20240313,-65.68,24800,20240909,16.94,84500,-65.68,20240313,24800,16.94,20240909,84500,-65.68,20240313,24800,16.94,20240909,5.77,N,445090,500,53 억,,232237,N,N,75,N,00,N
20241118,111219,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,30050,-600,5,-1.96,7148075800,233194,15.29,30900,31700,29900,39800,21500,30650,30652.92,2.16,0,-22194,35750,33200,30800,28250,25850,34475,29525,54,9150,500,19000,50,1,10771686,3237,68.45,3.28,12,2.16,439.00,9158.00,84500,20240313,-64.44,24800,20240909,21.17,84500,-64.44,20240313,24800,21.17,20240909,84500,-64.44,20240313,24800,21.17,20240909,5.77,N,445090,500,53 억,,232237,N,N,75,N,00,N
20241118,101207,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,30400,-250,5,-0.82,5118414250,166062,10.89,30900,31700,30300,39800,21500,30650,30822.64,2.16,0,-31387,35750,33200,30800,28250,25850,34475,29525,54,9150,500,19000,50,1,10771686,3275,69.25,3.32,12,1.54,439.00,9158.00,84500,20240313,-64.02,24800,20240909,22.58,84500,-64.02,20240313,24800,22.58,20240909,84500,-64.02,20240313,24800,22.58,20240909,5.77,N,445090,500,53 억,,232237,N,N,75,N,00,N
20241118,091206,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,30550,-100,5,-0.33,2644858750,85488,5.61,30900,31700,30300,39800,21500,30650,30939.44,2.16,0,-22004,35750,33200,30800,28250,25850,34475,29525,54,9150,500,19000,50,1,10771686,3291,69.59,3.34,12,0.79,439.00,9158.00,84500,20240313,-63.85,24800,20240909,23.19,84500,-63.85,20240313,24800,23.19,20240909,84500,-63.85,20240313,24800,23.19,20240909,5.77,N,445090,500,53 억,,232237,N,N,75,N,00,N
20241115,161258,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,30650,2500,2,8.88,47380865750,1514299,350.66,28400,33350,28400,36550,19750,28150,31290.63,2.06,0,7217,31316,29732,28916,27332,26516,29325,26925,54,8400,500,17450,50,1,10771686,3302,69.82,3.35,12,14.06,439.00,9158.00,84500,20240313,-63.73,24800,20240909,23.59,84500,-63.73,20240313,24800,23.59,20240909,84500,-63.73,20240313,24800,23.59,20240909,5.71,N,445090,500,53 억,,221759,N,N,75,N,00,N
20241115,151329,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,30750,2600,2,9.24,46452947250,1484021,343.65,28400,33350,28400,36550,19750,28150,31302.83,2.06,0,-363,31316,29732,28916,27332,26516,29325,26925,54,8400,500,17450,50,1,10771686,3312,70.05,3.36,12,13.78,439.00,9158.00,84500,20240313,-63.61,24800,20240909,23.99,84500,-63.61,20240313,24800,23.99,20240909,84500,-63.61,20240313,24800,23.99,20240909,5.71,N,445090,500,53 억,,221759,N,N,161,N,00,N
20241115,141313,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,31500,3350,2,11.90,43437696700,1387077,321.20,28400,33350,28400,36550,19750,28150,31316.80,2.06,0,-19549,31316,29732,28916,27332,26516,29325,26925,54,8400,500,17450,50,1,10771686,3393,71.75,3.44,12,12.88,439.00,9158.00,84500,20240313,-62.72,24800,20240909,27.02,84500,-62.72,20240313,24800,27.02,20240909,84500,-62.72,20240313,24800,27.02,20240909,5.71,N,445090,500,53 억,,221759,N,N,161,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 161206 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 29050 -1600 5 -5.22 16569602750 557944 36.59 30900 31700 28200 39800 21500 30650 29698.00 2.16 0 -32455 35750 33200 30800 28250 25850 34475 29525 54 9150 500 19000 50 1 10771686 3129 66.17 3.17 12 5.18 439.00 9158.00 84500 20240313 -65.62 24800 20240909 17.14 84500 -65.62 20240313 24800 17.14 20240909 84500 -65.62 20240313 24800 17.14 20240909 5.77 N 445090 500 53 억 232237 N N 158 N 00 N
3 20241118 151222 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 28800 -1850 5 -6.04 16166195450 544045 35.68 30900 31700 28200 39800 21500 30650 29714.26 2.16 0 -35496 35750 33200 30800 28250 25850 34475 29525 54 9150 500 19000 50 1 10771686 3102 65.60 3.14 12 5.05 439.00 9158.00 84500 20240313 -65.92 24800 20240909 16.13 84500 -65.92 20240313 24800 16.13 20240909 84500 -65.92 20240313 24800 16.13 20240909 5.77 N 445090 500 53 억 232237 N N 75 N 00 N
4 20241118 141226 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 28650 -2000 5 -6.53 14821014800 497521 32.63 30900 31700 28200 39800 21500 30650 29789.18 2.16 0 -22426 35750 33200 30800 28250 25850 34475 29525 54 9150 500 19000 50 1 10771686 3086 65.26 3.13 12 4.62 439.00 9158.00 84500 20240313 -66.09 24800 20240909 15.52 84500 -66.09 20240313 24800 15.52 20240909 84500 -66.09 20240313 24800 15.52 20240909 5.77 N 445090 500 53 억 232237 N N 75 N 00 N
5 20241118 131213 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 28600 -2050 5 -6.69 13498949250 451619 29.62 30900 31700 28200 39800 21500 30650 29889.59 2.16 0 -4740 35750 33200 30800 28250 25850 34475 29525 54 9150 500 19000 50 1 10771686 3081 65.15 3.12 12 4.19 439.00 9158.00 84500 20240313 -66.15 24800 20240909 15.32 84500 -66.15 20240313 24800 15.32 20240909 84500 -66.15 20240313 24800 15.32 20240909 5.77 N 445090 500 53 억 232237 N N 75 N 00 N
6 20241118 121221 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 29000 -1650 5 -5.38 10618249700 351159 23.03 30900 31700 29000 39800 21500 30650 30237.35 2.16 0 -1700 35750 33200 30800 28250 25850 34475 29525 54 9150 500 19000 50 1 10771686 3124 66.06 3.17 12 3.26 439.00 9158.00 84500 20240313 -65.68 24800 20240909 16.94 84500 -65.68 20240313 24800 16.94 20240909 84500 -65.68 20240313 24800 16.94 20240909 5.77 N 445090 500 53 억 232237 N N 75 N 00 N
7 20241118 111219 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 30050 -600 5 -1.96 7148075800 233194 15.29 30900 31700 29900 39800 21500 30650 30652.92 2.16 0 -22194 35750 33200 30800 28250 25850 34475 29525 54 9150 500 19000 50 1 10771686 3237 68.45 3.28 12 2.16 439.00 9158.00 84500 20240313 -64.44 24800 20240909 21.17 84500 -64.44 20240313 24800 21.17 20240909 84500 -64.44 20240313 24800 21.17 20240909 5.77 N 445090 500 53 억 232237 N N 75 N 00 N
8 20241118 101207 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 30400 -250 5 -0.82 5118414250 166062 10.89 30900 31700 30300 39800 21500 30650 30822.64 2.16 0 -31387 35750 33200 30800 28250 25850 34475 29525 54 9150 500 19000 50 1 10771686 3275 69.25 3.32 12 1.54 439.00 9158.00 84500 20240313 -64.02 24800 20240909 22.58 84500 -64.02 20240313 24800 22.58 20240909 84500 -64.02 20240313 24800 22.58 20240909 5.77 N 445090 500 53 억 232237 N N 75 N 00 N
9 20241118 091206 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 30550 -100 5 -0.33 2644858750 85488 5.61 30900 31700 30300 39800 21500 30650 30939.44 2.16 0 -22004 35750 33200 30800 28250 25850 34475 29525 54 9150 500 19000 50 1 10771686 3291 69.59 3.34 12 0.79 439.00 9158.00 84500 20240313 -63.85 24800 20240909 23.19 84500 -63.85 20240313 24800 23.19 20240909 84500 -63.85 20240313 24800 23.19 20240909 5.77 N 445090 500 53 억 232237 N N 75 N 00 N
10 20241115 161258 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 30650 2500 2 8.88 47380865750 1514299 350.66 28400 33350 28400 36550 19750 28150 31290.63 2.06 0 7217 31316 29732 28916 27332 26516 29325 26925 54 8400 500 17450 50 1 10771686 3302 69.82 3.35 12 14.06 439.00 9158.00 84500 20240313 -63.73 24800 20240909 23.59 84500 -63.73 20240313 24800 23.59 20240909 84500 -63.73 20240313 24800 23.59 20240909 5.71 N 445090 500 53 억 221759 N N 75 N 00 N
11 20241115 151329 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 30750 2600 2 9.24 46452947250 1484021 343.65 28400 33350 28400 36550 19750 28150 31302.83 2.06 0 -363 31316 29732 28916 27332 26516 29325 26925 54 8400 500 17450 50 1 10771686 3312 70.05 3.36 12 13.78 439.00 9158.00 84500 20240313 -63.61 24800 20240909 23.99 84500 -63.61 20240313 24800 23.99 20240909 84500 -63.61 20240313 24800 23.99 20240909 5.71 N 445090 500 53 억 221759 N N 161 N 00 N
12 20241115 141313 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 31500 3350 2 11.90 43437696700 1387077 321.20 28400 33350 28400 36550 19750 28150 31316.80 2.06 0 -19549 31316 29732 28916 27332 26516 29325 26925 54 8400 500 17450 50 1 10771686 3393 71.75 3.44 12 12.88 439.00 9158.00 84500 20240313 -62.72 24800 20240909 27.02 84500 -62.72 20240313 24800 27.02 20240909 84500 -62.72 20240313 24800 27.02 20240909 5.71 N 445090 500 53 억 221759 N N 161 N 00 N