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
032580/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
20241118,160356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1306,-28,5,-2.10,902180426,686108,17.90,1328,1345,1291,1734,934,1334,1314.90,31.03,0,21771,1514,1424,1320,1230,1126,1469,1275,166,400,500,850,1,1,33132064,433,40.81,0.86,12,2.07,32.00,1510.00,2215,20231212,-41.04,1032,20240909,26.55,1965,-33.54,20240408,1032,26.55,20240909,2215,-41.04,20231212,1032,26.55,20240909,7.63,N,032580,500,165 억,,10279852,N,N,0,N,00,N
20241118,150358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1305,-29,5,-2.17,720945186,548546,14.31,1328,1335,1291,1734,934,1334,1314.21,31.03,0,-19182,1514,1424,1320,1230,1126,1469,1275,166,400,500,850,1,1,33132064,432,40.78,0.86,12,1.66,32.00,1510.00,2215,20231212,-41.08,1032,20240909,26.45,1965,-33.59,20240408,1032,26.45,20240909,2215,-41.08,20231212,1032,26.45,20240909,7.63,N,032580,500,165 억,,10279852,N,N,0,N,00,N
20241118,140359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1313,-21,5,-1.57,659783233,501722,13.09,1328,1335,1291,1734,934,1334,1314.96,31.03,0,-31290,1514,1424,1320,1230,1126,1469,1275,166,400,500,850,1,1,33132064,435,41.03,0.87,12,1.51,32.00,1510.00,2215,20231212,-40.72,1032,20240909,27.23,1965,-33.18,20240408,1032,27.23,20240909,2215,-40.72,20231212,1032,27.23,20240909,7.63,N,032580,500,165 억,,10279852,N,N,0,N,00,N
20241118,130357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1305,-29,5,-2.17,564401045,428475,11.18,1328,1335,1291,1734,934,1334,1317.15,31.03,0,-39310,1514,1424,1320,1230,1126,1469,1275,166,400,500,850,1,1,33132064,432,40.78,0.86,12,1.29,32.00,1510.00,2215,20231212,-41.08,1032,20240909,26.45,1965,-33.59,20240408,1032,26.45,20240909,2215,-41.08,20231212,1032,26.45,20240909,7.63,N,032580,500,165 억,,10279852,N,N,0,N,00,N
20241118,120400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1310,-24,5,-1.80,503532334,382097,9.97,1328,1335,1291,1734,934,1334,1317.72,31.03,0,-20062,1514,1424,1320,1230,1126,1469,1275,166,400,500,850,1,1,33132064,434,40.94,0.87,12,1.15,32.00,1510.00,2215,20231212,-40.86,1032,20240909,26.94,1965,-33.33,20240408,1032,26.94,20240909,2215,-40.86,20231212,1032,26.94,20240909,7.63,N,032580,500,165 억,,10279852,N,N,0,N,00,N
20241118,110359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1317,-17,5,-1.27,421761553,319923,8.35,1328,1335,1291,1734,934,1334,1318.22,31.03,0,-3984,1514,1424,1320,1230,1126,1469,1275,166,400,500,850,1,1,33132064,436,41.16,0.87,12,0.97,32.00,1510.00,2215,20231212,-40.54,1032,20240909,27.62,1965,-32.98,20240408,1032,27.62,20240909,2215,-40.54,20231212,1032,27.62,20240909,7.63,N,032580,500,165 억,,10279852,N,N,0,N,00,N
20241118,100357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1332,-2,5,-0.15,296382745,225442,5.88,1328,1335,1291,1734,934,1334,1314.49,31.03,0,24953,1514,1424,1320,1230,1126,1469,1275,166,400,500,850,1,1,33132064,441,41.62,0.88,12,0.68,32.00,1510.00,2215,20231212,-39.86,1032,20240909,29.07,1965,-32.21,20240408,1032,29.07,20240909,2215,-39.86,20231212,1032,29.07,20240909,7.63,N,032580,500,165 억,,10279852,N,N,0,N,00,N
20241118,090354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1310,-24,5,-1.80,28458135,21515,0.56,1328,1335,1306,1734,934,1334,1321.51,31.03,0,-8370,1514,1424,1320,1230,1126,1469,1275,166,400,500,850,1,1,33132064,434,40.94,0.87,12,0.06,32.00,1510.00,2215,20231212,-40.86,1032,20240909,26.94,1965,-33.33,20240408,1032,26.94,20240909,2215,-40.86,20231212,1032,26.94,20240909,7.63,N,032580,500,165 억,,10279852,N,N,0,N,00,N
20241115,160406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1334,92,2,7.41,5030469017,3815918,386.55,1216,1410,1216,1614,870,1242,1318.27,31.13,0,-28184,1380,1311,1276,1207,1172,1293,1189,166,372,500,790,1,1,33132064,442,41.69,0.88,12,11.52,32.00,1510.00,2215,20231212,-39.77,1032,20240909,29.26,1965,-32.11,20240408,1032,29.26,20240909,2215,-39.77,20231212,1032,29.26,20240909,8.26,N,032580,500,165 억,,10313245,N,N,0,N,00,N
20241115,150416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1328,86,2,6.92,4849223506,3679955,372.78,1216,1410,1216,1614,870,1242,1317.74,31.13,0,-114384,1380,1311,1276,1207,1172,1293,1189,166,372,500,790,1,1,33132064,440,41.50,0.88,12,11.11,32.00,1510.00,2215,20231212,-40.05,1032,20240909,28.68,1965,-32.42,20240408,1032,28.68,20240909,2215,-40.05,20231212,1032,28.68,20240909,8.26,N,032580,500,165 억,,10313245,N,N,0,N,00,N
20241115,140412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1334,92,2,7.41,4719917483,3582967,362.96,1216,1410,1216,1614,870,1242,1317.32,31.13,0,-186198,1380,1311,1276,1207,1172,1293,1189,166,372,500,790,1,1,33132064,442,41.69,0.88,12,10.81,32.00,1510.00,2215,20231212,-39.77,1032,20240909,29.26,1965,-32.11,20240408,1032,29.26,20240909,2215,-39.77,20231212,1032,29.26,20240909,8.26,N,032580,500,165 억,,10313245,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 160356 57 100.00 KOSDAQ 일반전기전자 N N N N N 1306 -28 5 -2.10 902180426 686108 17.90 1328 1345 1291 1734 934 1334 1314.90 31.03 0 21771 1514 1424 1320 1230 1126 1469 1275 166 400 500 850 1 1 33132064 433 40.81 0.86 12 2.07 32.00 1510.00 2215 20231212 -41.04 1032 20240909 26.55 1965 -33.54 20240408 1032 26.55 20240909 2215 -41.04 20231212 1032 26.55 20240909 7.63 N 032580 500 165 억 10279852 N N 0 N 00 N
3 20241118 150358 57 100.00 KOSDAQ 일반전기전자 N N N N N 1305 -29 5 -2.17 720945186 548546 14.31 1328 1335 1291 1734 934 1334 1314.21 31.03 0 -19182 1514 1424 1320 1230 1126 1469 1275 166 400 500 850 1 1 33132064 432 40.78 0.86 12 1.66 32.00 1510.00 2215 20231212 -41.08 1032 20240909 26.45 1965 -33.59 20240408 1032 26.45 20240909 2215 -41.08 20231212 1032 26.45 20240909 7.63 N 032580 500 165 억 10279852 N N 0 N 00 N
4 20241118 140359 57 100.00 KOSDAQ 일반전기전자 N N N N N 1313 -21 5 -1.57 659783233 501722 13.09 1328 1335 1291 1734 934 1334 1314.96 31.03 0 -31290 1514 1424 1320 1230 1126 1469 1275 166 400 500 850 1 1 33132064 435 41.03 0.87 12 1.51 32.00 1510.00 2215 20231212 -40.72 1032 20240909 27.23 1965 -33.18 20240408 1032 27.23 20240909 2215 -40.72 20231212 1032 27.23 20240909 7.63 N 032580 500 165 억 10279852 N N 0 N 00 N
5 20241118 130357 57 100.00 KOSDAQ 일반전기전자 N N N N N 1305 -29 5 -2.17 564401045 428475 11.18 1328 1335 1291 1734 934 1334 1317.15 31.03 0 -39310 1514 1424 1320 1230 1126 1469 1275 166 400 500 850 1 1 33132064 432 40.78 0.86 12 1.29 32.00 1510.00 2215 20231212 -41.08 1032 20240909 26.45 1965 -33.59 20240408 1032 26.45 20240909 2215 -41.08 20231212 1032 26.45 20240909 7.63 N 032580 500 165 억 10279852 N N 0 N 00 N
6 20241118 120400 57 100.00 KOSDAQ 일반전기전자 N N N N N 1310 -24 5 -1.80 503532334 382097 9.97 1328 1335 1291 1734 934 1334 1317.72 31.03 0 -20062 1514 1424 1320 1230 1126 1469 1275 166 400 500 850 1 1 33132064 434 40.94 0.87 12 1.15 32.00 1510.00 2215 20231212 -40.86 1032 20240909 26.94 1965 -33.33 20240408 1032 26.94 20240909 2215 -40.86 20231212 1032 26.94 20240909 7.63 N 032580 500 165 억 10279852 N N 0 N 00 N
7 20241118 110359 57 100.00 KOSDAQ 일반전기전자 N N N N N 1317 -17 5 -1.27 421761553 319923 8.35 1328 1335 1291 1734 934 1334 1318.22 31.03 0 -3984 1514 1424 1320 1230 1126 1469 1275 166 400 500 850 1 1 33132064 436 41.16 0.87 12 0.97 32.00 1510.00 2215 20231212 -40.54 1032 20240909 27.62 1965 -32.98 20240408 1032 27.62 20240909 2215 -40.54 20231212 1032 27.62 20240909 7.63 N 032580 500 165 억 10279852 N N 0 N 00 N
8 20241118 100357 57 100.00 KOSDAQ 일반전기전자 N N N N N 1332 -2 5 -0.15 296382745 225442 5.88 1328 1335 1291 1734 934 1334 1314.49 31.03 0 24953 1514 1424 1320 1230 1126 1469 1275 166 400 500 850 1 1 33132064 441 41.62 0.88 12 0.68 32.00 1510.00 2215 20231212 -39.86 1032 20240909 29.07 1965 -32.21 20240408 1032 29.07 20240909 2215 -39.86 20231212 1032 29.07 20240909 7.63 N 032580 500 165 억 10279852 N N 0 N 00 N
9 20241118 090354 57 100.00 KOSDAQ 일반전기전자 N N N N N 1310 -24 5 -1.80 28458135 21515 0.56 1328 1335 1306 1734 934 1334 1321.51 31.03 0 -8370 1514 1424 1320 1230 1126 1469 1275 166 400 500 850 1 1 33132064 434 40.94 0.87 12 0.06 32.00 1510.00 2215 20231212 -40.86 1032 20240909 26.94 1965 -33.33 20240408 1032 26.94 20240909 2215 -40.86 20231212 1032 26.94 20240909 7.63 N 032580 500 165 억 10279852 N N 0 N 00 N
10 20241115 160406 57 100.00 KOSDAQ 일반전기전자 N N N N N 1334 92 2 7.41 5030469017 3815918 386.55 1216 1410 1216 1614 870 1242 1318.27 31.13 0 -28184 1380 1311 1276 1207 1172 1293 1189 166 372 500 790 1 1 33132064 442 41.69 0.88 12 11.52 32.00 1510.00 2215 20231212 -39.77 1032 20240909 29.26 1965 -32.11 20240408 1032 29.26 20240909 2215 -39.77 20231212 1032 29.26 20240909 8.26 N 032580 500 165 억 10313245 N N 0 N 00 N
11 20241115 150416 57 100.00 KOSDAQ 일반전기전자 N N N N N 1328 86 2 6.92 4849223506 3679955 372.78 1216 1410 1216 1614 870 1242 1317.74 31.13 0 -114384 1380 1311 1276 1207 1172 1293 1189 166 372 500 790 1 1 33132064 440 41.50 0.88 12 11.11 32.00 1510.00 2215 20231212 -40.05 1032 20240909 28.68 1965 -32.42 20240408 1032 28.68 20240909 2215 -40.05 20231212 1032 28.68 20240909 8.26 N 032580 500 165 억 10313245 N N 0 N 00 N
12 20241115 140412 57 100.00 KOSDAQ 일반전기전자 N N N N N 1334 92 2 7.41 4719917483 3582967 362.96 1216 1410 1216 1614 870 1242 1317.32 31.13 0 -186198 1380 1311 1276 1207 1172 1293 1189 166 372 500 790 1 1 33132064 442 41.69 0.88 12 10.81 32.00 1510.00 2215 20231212 -39.77 1032 20240909 29.26 1965 -32.11 20240408 1032 29.26 20240909 2215 -39.77 20231212 1032 29.26 20240909 8.26 N 032580 500 165 억 10313245 N N 0 N 00 N