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
010170/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
20241118,160239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,745,-28,5,-3.62,570856665,751296,14.00,774,795,727,1004,542,773,759.83,0.94,0,71719,987,880,793,686,599,836,642,373,231,500,540,1,1,74511166,555,-1.89,0.73,12,1.01,-395.00,1020.00,1540,20240111,-51.62,706,20241115,5.52,1540,-51.62,20240111,706,5.52,20241115,1540,-51.62,20240111,706,5.52,20241115,0.72,N,010170,500,372 억,,700331,N,N,12,N,00,N
20241118,150239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,750,-23,5,-2.98,555205832,730327,13.61,774,795,727,1004,542,773,760.22,0.94,0,69009,987,880,793,686,599,836,642,373,231,500,540,1,1,74511166,559,-1.90,0.74,12,0.98,-395.00,1020.00,1540,20240111,-51.30,706,20241115,6.23,1540,-51.30,20240111,706,6.23,20241115,1540,-51.30,20240111,706,6.23,20241115,0.72,N,010170,500,372 억,,700331,N,N,0,N,00,N
20241118,140240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,740,-33,5,-4.27,505912012,664204,12.38,774,795,727,1004,542,773,761.68,0.94,0,70233,987,880,793,686,599,836,642,373,231,500,540,1,1,74511166,551,-1.87,0.73,12,0.89,-395.00,1020.00,1540,20240111,-51.95,706,20241115,4.82,1540,-51.95,20240111,706,4.82,20241115,1540,-51.95,20240111,706,4.82,20241115,0.72,N,010170,500,372 억,,700331,N,N,0,N,00,N
20241118,130239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,762,-11,5,-1.42,381813490,497374,9.27,774,795,750,1004,542,773,767.66,0.94,0,66469,987,880,793,686,599,836,642,373,231,500,540,1,1,74511166,568,-1.93,0.75,12,0.67,-395.00,1020.00,1540,20240111,-50.52,706,20241115,7.93,1540,-50.52,20240111,706,7.93,20241115,1540,-50.52,20240111,706,7.93,20241115,0.72,N,010170,500,372 억,,700331,N,N,0,N,00,N
20241118,120241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,769,-4,5,-0.52,340434575,443153,8.26,774,795,750,1004,542,773,768.21,0.94,0,64381,987,880,793,686,599,836,642,373,231,500,540,1,1,74511166,573,-1.95,0.75,12,0.59,-395.00,1020.00,1540,20240111,-50.06,706,20241115,8.92,1540,-50.06,20240111,706,8.92,20241115,1540,-50.06,20240111,706,8.92,20241115,0.72,N,010170,500,372 억,,700331,N,N,0,N,00,N
20241118,110240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,765,-8,5,-1.03,320394375,417013,7.77,774,795,750,1004,542,773,768.31,0.94,0,65266,987,880,793,686,599,836,642,373,231,500,540,1,1,74511166,570,-1.94,0.75,12,0.56,-395.00,1020.00,1540,20240111,-50.32,706,20241115,8.36,1540,-50.32,20240111,706,8.36,20241115,1540,-50.32,20240111,706,8.36,20241115,0.72,N,010170,500,372 억,,700331,N,N,0,N,00,N
20241118,100241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,766,-7,5,-0.91,180038549,233554,4.35,774,795,750,1004,542,773,770.86,0.94,0,37409,987,880,793,686,599,836,642,373,231,500,540,1,1,74511166,571,-1.94,0.75,12,0.31,-395.00,1020.00,1540,20240111,-50.26,706,20241115,8.50,1540,-50.26,20240111,706,8.50,20241115,1540,-50.26,20240111,706,8.50,20241115,0.72,N,010170,500,372 억,,700331,N,N,0,N,00,N
20241118,090237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,765,-8,5,-1.03,33516861,43627,0.81,774,774,753,1004,542,773,768.26,0.94,0,537,987,880,793,686,599,836,642,373,231,500,540,1,1,74511166,570,-1.94,0.75,12,0.06,-395.00,1020.00,1540,20240111,-50.32,706,20241115,8.36,1540,-50.32,20240111,706,8.36,20241115,1540,-50.32,20240111,706,8.36,20241115,0.72,N,010170,500,372 억,,700331,N,N,0,N,00,N
20241115,160244,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,773,-222,5,-22.31,4154813216,5342854,3690.28,800,900,706,1293,697,995,777.64,1.08,0,-101881,1043,1018,980,955,917,1031,968,373,298,500,690,1,1,74511166,576,-1.96,0.76,12,7.17,-395.00,1020.00,1540,20240111,-49.81,706,20241115,9.49,1540,-49.81,20240111,706,9.49,20241115,1540,-49.81,20240111,706,9.49,20241115,0.72,N,010170,500,372 억,,802212,N,N,54,N,00,N
20241115,150250,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,800,-195,5,-19.60,4034489739,5189448,3584.32,800,900,706,1293,697,995,777.44,1.08,0,-96817,1043,1018,980,955,917,1031,968,373,298,500,690,1,1,74511166,596,-2.03,0.78,12,6.96,-395.00,1020.00,1540,20240111,-48.05,706,20241115,13.31,1540,-48.05,20240111,706,13.31,20241115,1540,-48.05,20240111,706,13.31,20241115,0.72,N,010170,500,372 억,,802212,N,N,54,N,00,N
20241115,140248,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,807,-188,5,-18.89,3906273473,5027928,3472.76,800,900,706,1293,697,995,776.92,1.08,0,-101653,1043,1018,980,955,917,1031,968,373,298,500,690,1,1,74511166,601,-2.04,0.79,12,6.75,-395.00,1020.00,1540,20240111,-47.60,706,20241115,14.31,1540,-47.60,20240111,706,14.31,20241115,1540,-47.60,20240111,706,14.31,20241115,0.72,N,010170,500,372 억,,802212,N,N,54,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 160239 57 100.00 KOSDAQ 일반전기전자 N N N N N 745 -28 5 -3.62 570856665 751296 14.00 774 795 727 1004 542 773 759.83 0.94 0 71719 987 880 793 686 599 836 642 373 231 500 540 1 1 74511166 555 -1.89 0.73 12 1.01 -395.00 1020.00 1540 20240111 -51.62 706 20241115 5.52 1540 -51.62 20240111 706 5.52 20241115 1540 -51.62 20240111 706 5.52 20241115 0.72 N 010170 500 372 억 700331 N N 12 N 00 N
3 20241118 150239 57 100.00 KOSDAQ 일반전기전자 N N N N N 750 -23 5 -2.98 555205832 730327 13.61 774 795 727 1004 542 773 760.22 0.94 0 69009 987 880 793 686 599 836 642 373 231 500 540 1 1 74511166 559 -1.90 0.74 12 0.98 -395.00 1020.00 1540 20240111 -51.30 706 20241115 6.23 1540 -51.30 20240111 706 6.23 20241115 1540 -51.30 20240111 706 6.23 20241115 0.72 N 010170 500 372 억 700331 N N 0 N 00 N
4 20241118 140240 57 100.00 KOSDAQ 일반전기전자 N N N N N 740 -33 5 -4.27 505912012 664204 12.38 774 795 727 1004 542 773 761.68 0.94 0 70233 987 880 793 686 599 836 642 373 231 500 540 1 1 74511166 551 -1.87 0.73 12 0.89 -395.00 1020.00 1540 20240111 -51.95 706 20241115 4.82 1540 -51.95 20240111 706 4.82 20241115 1540 -51.95 20240111 706 4.82 20241115 0.72 N 010170 500 372 억 700331 N N 0 N 00 N
5 20241118 130239 57 100.00 KOSDAQ 일반전기전자 N N N N N 762 -11 5 -1.42 381813490 497374 9.27 774 795 750 1004 542 773 767.66 0.94 0 66469 987 880 793 686 599 836 642 373 231 500 540 1 1 74511166 568 -1.93 0.75 12 0.67 -395.00 1020.00 1540 20240111 -50.52 706 20241115 7.93 1540 -50.52 20240111 706 7.93 20241115 1540 -50.52 20240111 706 7.93 20241115 0.72 N 010170 500 372 억 700331 N N 0 N 00 N
6 20241118 120241 57 100.00 KOSDAQ 일반전기전자 N N N N N 769 -4 5 -0.52 340434575 443153 8.26 774 795 750 1004 542 773 768.21 0.94 0 64381 987 880 793 686 599 836 642 373 231 500 540 1 1 74511166 573 -1.95 0.75 12 0.59 -395.00 1020.00 1540 20240111 -50.06 706 20241115 8.92 1540 -50.06 20240111 706 8.92 20241115 1540 -50.06 20240111 706 8.92 20241115 0.72 N 010170 500 372 억 700331 N N 0 N 00 N
7 20241118 110240 57 100.00 KOSDAQ 일반전기전자 N N N N N 765 -8 5 -1.03 320394375 417013 7.77 774 795 750 1004 542 773 768.31 0.94 0 65266 987 880 793 686 599 836 642 373 231 500 540 1 1 74511166 570 -1.94 0.75 12 0.56 -395.00 1020.00 1540 20240111 -50.32 706 20241115 8.36 1540 -50.32 20240111 706 8.36 20241115 1540 -50.32 20240111 706 8.36 20241115 0.72 N 010170 500 372 억 700331 N N 0 N 00 N
8 20241118 100241 57 100.00 KOSDAQ 일반전기전자 N N N N N 766 -7 5 -0.91 180038549 233554 4.35 774 795 750 1004 542 773 770.86 0.94 0 37409 987 880 793 686 599 836 642 373 231 500 540 1 1 74511166 571 -1.94 0.75 12 0.31 -395.00 1020.00 1540 20240111 -50.26 706 20241115 8.50 1540 -50.26 20240111 706 8.50 20241115 1540 -50.26 20240111 706 8.50 20241115 0.72 N 010170 500 372 억 700331 N N 0 N 00 N
9 20241118 090237 57 100.00 KOSDAQ 일반전기전자 N N N N N 765 -8 5 -1.03 33516861 43627 0.81 774 774 753 1004 542 773 768.26 0.94 0 537 987 880 793 686 599 836 642 373 231 500 540 1 1 74511166 570 -1.94 0.75 12 0.06 -395.00 1020.00 1540 20240111 -50.32 706 20241115 8.36 1540 -50.32 20240111 706 8.36 20241115 1540 -50.32 20240111 706 8.36 20241115 0.72 N 010170 500 372 억 700331 N N 0 N 00 N
10 20241115 160244 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 773 -222 5 -22.31 4154813216 5342854 3690.28 800 900 706 1293 697 995 777.64 1.08 0 -101881 1043 1018 980 955 917 1031 968 373 298 500 690 1 1 74511166 576 -1.96 0.76 12 7.17 -395.00 1020.00 1540 20240111 -49.81 706 20241115 9.49 1540 -49.81 20240111 706 9.49 20241115 1540 -49.81 20240111 706 9.49 20241115 0.72 N 010170 500 372 억 802212 N N 54 N 00 N
11 20241115 150250 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 800 -195 5 -19.60 4034489739 5189448 3584.32 800 900 706 1293 697 995 777.44 1.08 0 -96817 1043 1018 980 955 917 1031 968 373 298 500 690 1 1 74511166 596 -2.03 0.78 12 6.96 -395.00 1020.00 1540 20240111 -48.05 706 20241115 13.31 1540 -48.05 20240111 706 13.31 20241115 1540 -48.05 20240111 706 13.31 20241115 0.72 N 010170 500 372 억 802212 N N 54 N 00 N
12 20241115 140248 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 807 -188 5 -18.89 3906273473 5027928 3472.76 800 900 706 1293 697 995 776.92 1.08 0 -101653 1043 1018 980 955 917 1031 968 373 298 500 690 1 1 74511166 601 -2.04 0.79 12 6.75 -395.00 1020.00 1540 20240111 -47.60 706 20241115 14.31 1540 -47.60 20240111 706 14.31 20241115 1540 -47.60 20240111 706 14.31 20241115 0.72 N 010170 500 372 억 802212 N N 54 N 00 N