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
458650/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
20241118,161225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,24300,1400,2,6.11,29932614350,1244987,87.47,23150,25500,22250,29750,16050,22900,24042.08,4.06,0,68734,26300,24600,22750,21050,19200,23675,20125,75,6850,500,16030,50,1,15045670,3656,11.37,2.71,12,8.27,2138.00,8964.00,36650,20241111,-33.70,20900,20241115,16.27,36650,-33.70,20241111,20900,16.27,20241115,36650,-33.70,20241111,20900,16.27,20241115,0.00,N,458650,500,75 억,,610809,N,N,0,N,00,N
20241118,151241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,25300,2400,2,10.48,27301041450,1138032,79.96,23150,25500,22250,29750,16050,22900,23989.73,4.06,0,56879,26300,24600,22750,21050,19200,23675,20125,75,6850,500,16030,50,1,15045670,3807,11.83,2.82,12,7.56,2138.00,8964.00,36650,20241111,-30.97,20900,20241115,21.05,36650,-30.97,20241111,20900,21.05,20241115,36650,-30.97,20241111,20900,21.05,20241115,0.00,N,458650,500,75 억,,610809,N,N,0,N,00,N
20241118,141246,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22950,50,2,0.22,18127316900,764090,53.69,23150,25000,22250,29750,16050,22900,23724.10,4.06,0,25498,26300,24600,22750,21050,19200,23675,20125,75,6850,500,16030,50,1,15045670,3453,10.73,2.56,12,5.08,2138.00,8964.00,36650,20241111,-37.38,20900,20241115,9.81,36650,-37.38,20241111,20900,9.81,20241115,36650,-37.38,20241111,20900,9.81,20241115,0.00,N,458650,500,75 억,,610809,N,N,0,N,00,N
20241118,131230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,23150,250,2,1.09,16867669200,709626,49.86,23150,25000,22250,29750,16050,22900,23769.84,4.06,0,31159,26300,24600,22750,21050,19200,23675,20125,75,6850,500,16030,50,1,15045670,3483,10.83,2.58,12,4.72,2138.00,8964.00,36650,20241111,-36.83,20900,20241115,10.77,36650,-36.83,20241111,20900,10.77,20241115,36650,-36.83,20241111,20900,10.77,20241115,0.00,N,458650,500,75 억,,610809,N,N,0,N,00,N
20241118,121240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,23200,300,2,1.31,15253342400,639352,44.92,23150,25000,22250,29750,16050,22900,23857.55,4.06,0,34484,26300,24600,22750,21050,19200,23675,20125,75,6850,500,16030,50,1,15045670,3491,10.85,2.59,12,4.25,2138.00,8964.00,36650,20241111,-36.70,20900,20241115,11.00,36650,-36.70,20241111,20900,11.00,20241115,36650,-36.70,20241111,20900,11.00,20241115,0.00,N,458650,500,75 억,,610809,N,N,0,N,00,N
20241118,111238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,23650,750,2,3.28,13418192850,560640,39.39,23150,25000,22250,29750,16050,22900,23933.77,4.06,0,42020,26300,24600,22750,21050,19200,23675,20125,75,6850,500,16030,50,1,15045670,3558,11.06,2.64,12,3.73,2138.00,8964.00,36650,20241111,-35.47,20900,20241115,13.16,36650,-35.47,20241111,20900,13.16,20241115,36650,-35.47,20241111,20900,13.16,20241115,0.00,N,458650,500,75 억,,610809,N,N,0,N,00,N
20241118,101226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,24100,1200,2,5.24,11524893600,481013,33.80,23150,25000,22250,29750,16050,22900,23959.71,4.06,0,27050,26300,24600,22750,21050,19200,23675,20125,75,6850,500,16030,50,1,15045670,3626,11.27,2.69,12,3.20,2138.00,8964.00,36650,20241111,-34.24,20900,20241115,15.31,36650,-34.24,20241111,20900,15.31,20241115,36650,-34.24,20241111,20900,15.31,20241115,0.00,N,458650,500,75 억,,610809,N,N,0,N,00,N
20241118,091224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22700,-200,5,-0.87,1504463650,66022,4.64,23150,23300,22250,29750,16050,22900,22787.25,4.06,0,-2182,26300,24600,22750,21050,19200,23675,20125,75,6850,500,16030,50,1,15045670,3415,10.62,2.53,12,0.44,2138.00,8964.00,36650,20241111,-38.06,20900,20241115,8.61,36650,-38.06,20241111,20900,8.61,20241115,36650,-38.06,20241111,20900,8.61,20241115,0.00,N,458650,500,75 억,,610809,N,N,0,N,00,N
20241115,161316,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,22900,-2600,5,-10.20,31675627750,1408559,133.62,24400,24450,20900,33150,17850,25500,22487.15,3.49,0,11527,30433,27966,26383,23916,22333,27175,23125,75,7650,500,17850,50,1,15045670,3445,10.71,2.55,12,9.36,2138.00,8964.00,36650,20241111,-37.52,20900,20241115,9.57,36650,-37.52,20241111,20900,9.57,20241115,36650,-37.52,20241111,20900,9.57,20241115,0.00,N,458650,500,75 억,,524443,N,N,0,N,00,N
20241115,151350,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,22900,-2600,5,-10.20,31110960800,1383927,131.28,24400,24450,20900,33150,17850,25500,22479.76,3.49,0,16502,30433,27966,26383,23916,22333,27175,23125,75,7650,500,17850,50,1,15045670,3445,10.71,2.55,12,9.20,2138.00,8964.00,36650,20241111,-37.52,20900,20241115,9.57,36650,-37.52,20241111,20900,9.57,20241115,36650,-37.52,20241111,20900,9.57,20241115,0.00,N,458650,500,75 억,,524443,N,N,0,N,00,N
20241115,141334,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,23400,-2100,5,-8.24,27950057650,1246825,118.27,24400,24450,20900,33150,17850,25500,22416.48,3.49,0,2877,30433,27966,26383,23916,22333,27175,23125,75,7650,500,17850,50,1,15045670,3521,10.94,2.61,12,8.29,2138.00,8964.00,36650,20241111,-36.15,20900,20241115,11.96,36650,-36.15,20241111,20900,11.96,20241115,36650,-36.15,20241111,20900,11.96,20241115,0.00,N,458650,500,75 억,,524443,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 161225 57 100.00 KOSDAQ 일반전기전자 N N N N N 24300 1400 2 6.11 29932614350 1244987 87.47 23150 25500 22250 29750 16050 22900 24042.08 4.06 0 68734 26300 24600 22750 21050 19200 23675 20125 75 6850 500 16030 50 1 15045670 3656 11.37 2.71 12 8.27 2138.00 8964.00 36650 20241111 -33.70 20900 20241115 16.27 36650 -33.70 20241111 20900 16.27 20241115 36650 -33.70 20241111 20900 16.27 20241115 0.00 N 458650 500 75 억 610809 N N 0 N 00 N
3 20241118 151241 57 100.00 KOSDAQ 일반전기전자 N N N N N 25300 2400 2 10.48 27301041450 1138032 79.96 23150 25500 22250 29750 16050 22900 23989.73 4.06 0 56879 26300 24600 22750 21050 19200 23675 20125 75 6850 500 16030 50 1 15045670 3807 11.83 2.82 12 7.56 2138.00 8964.00 36650 20241111 -30.97 20900 20241115 21.05 36650 -30.97 20241111 20900 21.05 20241115 36650 -30.97 20241111 20900 21.05 20241115 0.00 N 458650 500 75 억 610809 N N 0 N 00 N
4 20241118 141246 57 100.00 KOSDAQ 일반전기전자 N N N N N 22950 50 2 0.22 18127316900 764090 53.69 23150 25000 22250 29750 16050 22900 23724.10 4.06 0 25498 26300 24600 22750 21050 19200 23675 20125 75 6850 500 16030 50 1 15045670 3453 10.73 2.56 12 5.08 2138.00 8964.00 36650 20241111 -37.38 20900 20241115 9.81 36650 -37.38 20241111 20900 9.81 20241115 36650 -37.38 20241111 20900 9.81 20241115 0.00 N 458650 500 75 억 610809 N N 0 N 00 N
5 20241118 131230 57 100.00 KOSDAQ 일반전기전자 N N N N N 23150 250 2 1.09 16867669200 709626 49.86 23150 25000 22250 29750 16050 22900 23769.84 4.06 0 31159 26300 24600 22750 21050 19200 23675 20125 75 6850 500 16030 50 1 15045670 3483 10.83 2.58 12 4.72 2138.00 8964.00 36650 20241111 -36.83 20900 20241115 10.77 36650 -36.83 20241111 20900 10.77 20241115 36650 -36.83 20241111 20900 10.77 20241115 0.00 N 458650 500 75 억 610809 N N 0 N 00 N
6 20241118 121240 57 100.00 KOSDAQ 일반전기전자 N N N N N 23200 300 2 1.31 15253342400 639352 44.92 23150 25000 22250 29750 16050 22900 23857.55 4.06 0 34484 26300 24600 22750 21050 19200 23675 20125 75 6850 500 16030 50 1 15045670 3491 10.85 2.59 12 4.25 2138.00 8964.00 36650 20241111 -36.70 20900 20241115 11.00 36650 -36.70 20241111 20900 11.00 20241115 36650 -36.70 20241111 20900 11.00 20241115 0.00 N 458650 500 75 억 610809 N N 0 N 00 N
7 20241118 111238 57 100.00 KOSDAQ 일반전기전자 N N N N N 23650 750 2 3.28 13418192850 560640 39.39 23150 25000 22250 29750 16050 22900 23933.77 4.06 0 42020 26300 24600 22750 21050 19200 23675 20125 75 6850 500 16030 50 1 15045670 3558 11.06 2.64 12 3.73 2138.00 8964.00 36650 20241111 -35.47 20900 20241115 13.16 36650 -35.47 20241111 20900 13.16 20241115 36650 -35.47 20241111 20900 13.16 20241115 0.00 N 458650 500 75 억 610809 N N 0 N 00 N
8 20241118 101226 57 100.00 KOSDAQ 일반전기전자 N N N N N 24100 1200 2 5.24 11524893600 481013 33.80 23150 25000 22250 29750 16050 22900 23959.71 4.06 0 27050 26300 24600 22750 21050 19200 23675 20125 75 6850 500 16030 50 1 15045670 3626 11.27 2.69 12 3.20 2138.00 8964.00 36650 20241111 -34.24 20900 20241115 15.31 36650 -34.24 20241111 20900 15.31 20241115 36650 -34.24 20241111 20900 15.31 20241115 0.00 N 458650 500 75 억 610809 N N 0 N 00 N
9 20241118 091224 57 100.00 KOSDAQ 일반전기전자 N N N N N 22700 -200 5 -0.87 1504463650 66022 4.64 23150 23300 22250 29750 16050 22900 22787.25 4.06 0 -2182 26300 24600 22750 21050 19200 23675 20125 75 6850 500 16030 50 1 15045670 3415 10.62 2.53 12 0.44 2138.00 8964.00 36650 20241111 -38.06 20900 20241115 8.61 36650 -38.06 20241111 20900 8.61 20241115 36650 -38.06 20241111 20900 8.61 20241115 0.00 N 458650 500 75 억 610809 N N 0 N 00 N
10 20241115 161316 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 22900 -2600 5 -10.20 31675627750 1408559 133.62 24400 24450 20900 33150 17850 25500 22487.15 3.49 0 11527 30433 27966 26383 23916 22333 27175 23125 75 7650 500 17850 50 1 15045670 3445 10.71 2.55 12 9.36 2138.00 8964.00 36650 20241111 -37.52 20900 20241115 9.57 36650 -37.52 20241111 20900 9.57 20241115 36650 -37.52 20241111 20900 9.57 20241115 0.00 N 458650 500 75 억 524443 N N 0 N 00 N
11 20241115 151350 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 22900 -2600 5 -10.20 31110960800 1383927 131.28 24400 24450 20900 33150 17850 25500 22479.76 3.49 0 16502 30433 27966 26383 23916 22333 27175 23125 75 7650 500 17850 50 1 15045670 3445 10.71 2.55 12 9.20 2138.00 8964.00 36650 20241111 -37.52 20900 20241115 9.57 36650 -37.52 20241111 20900 9.57 20241115 36650 -37.52 20241111 20900 9.57 20241115 0.00 N 458650 500 75 억 524443 N N 0 N 00 N
12 20241115 141334 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 23400 -2100 5 -8.24 27950057650 1246825 118.27 24400 24450 20900 33150 17850 25500 22416.48 3.49 0 2877 30433 27966 26383 23916 22333 27175 23125 75 7650 500 17850 50 1 15045670 3521 10.94 2.61 12 8.29 2138.00 8964.00 36650 20241111 -36.15 20900 20241115 11.96 36650 -36.15 20241111 20900 11.96 20241115 36650 -36.15 20241111 20900 11.96 20241115 0.00 N 458650 500 75 억 524443 N N 0 N 00 N