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
036170/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
20241118,160415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,840,3,2,0.36,77795405,93688,137.49,824,848,821,1088,586,837,830.37,0.55,0,-10558,856,846,838,828,820,842,824,614,251,1000,600,1,1,61365626,515,6.27,0.42,12,0.15,134.00,1996.00,1040,20240816,-19.23,771,20240806,8.95,1040,-19.23,20240816,771,8.95,20240806,1040,-19.23,20240816,771,8.95,20240806,0.06,N,036170,1000,613 억,,336593,N,N,0,N,00,N
20241118,150417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,837,0,3,0.00,74811500,90117,132.24,824,848,821,1088,586,837,830.16,0.55,0,-9070,856,846,838,828,820,842,824,614,251,1000,600,1,1,61365626,514,6.25,0.42,12,0.15,134.00,1996.00,1040,20240816,-19.52,771,20240806,8.56,1040,-19.52,20240816,771,8.56,20240806,1040,-19.52,20240816,771,8.56,20240806,0.06,N,036170,1000,613 억,,336593,N,N,0,N,00,N
20241118,140419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,833,-4,5,-0.48,68769974,82864,121.60,824,848,821,1088,586,837,829.91,0.55,0,-7826,856,846,838,828,820,842,824,614,251,1000,600,1,1,61365626,511,6.22,0.42,12,0.14,134.00,1996.00,1040,20240816,-19.90,771,20240806,8.04,1040,-19.90,20240816,771,8.04,20240806,1040,-19.90,20240816,771,8.04,20240806,0.06,N,036170,1000,613 억,,336593,N,N,0,N,00,N
20241118,130417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,834,-3,5,-0.36,35745617,43080,63.22,824,848,821,1088,586,837,829.75,0.55,0,-5557,856,846,838,828,820,842,824,614,251,1000,600,1,1,61365626,512,6.22,0.42,12,0.07,134.00,1996.00,1040,20240816,-19.81,771,20240806,8.17,1040,-19.81,20240816,771,8.17,20240806,1040,-19.81,20240816,771,8.17,20240806,0.06,N,036170,1000,613 억,,336593,N,N,0,N,00,N
20241118,120418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,837,0,3,0.00,31534427,38009,55.78,824,848,821,1088,586,837,829.66,0.55,0,-4555,856,846,838,828,820,842,824,614,251,1000,600,1,1,61365626,514,6.25,0.42,12,0.06,134.00,1996.00,1040,20240816,-19.52,771,20240806,8.56,1040,-19.52,20240816,771,8.56,20240806,1040,-19.52,20240816,771,8.56,20240806,0.06,N,036170,1000,613 억,,336593,N,N,0,N,00,N
20241118,110418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,832,-5,5,-0.60,22117460,26656,39.12,824,848,821,1088,586,837,829.74,0.55,0,-3786,856,846,838,828,820,842,824,614,251,1000,600,1,1,61365626,511,6.21,0.42,12,0.04,134.00,1996.00,1040,20240816,-20.00,771,20240806,7.91,1040,-20.00,20240816,771,7.91,20240806,1040,-20.00,20240816,771,7.91,20240806,0.06,N,036170,1000,613 억,,336593,N,N,0,N,00,N
20241118,100416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,821,-16,5,-1.91,14264577,17192,25.23,824,848,821,1088,586,837,829.72,0.55,0,-1998,856,846,838,828,820,842,824,614,251,1000,600,1,1,61365626,504,6.13,0.41,12,0.03,134.00,1996.00,1040,20240816,-21.06,771,20240806,6.49,1040,-21.06,20240816,771,6.49,20240806,1040,-21.06,20240816,771,6.49,20240806,0.06,N,036170,1000,613 억,,336593,N,N,0,N,00,N
20241118,090414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,833,-4,5,-0.48,2291562,2781,4.08,824,833,824,1088,586,837,824.01,0.55,0,1217,856,846,838,828,820,842,824,614,251,1000,600,1,1,61365626,511,6.22,0.42,12,0.00,134.00,1996.00,1040,20240816,-19.90,771,20240806,8.04,1040,-19.90,20240816,771,8.04,20240806,1040,-19.90,20240816,771,8.04,20240806,0.06,N,036170,1000,613 억,,336593,N,N,0,N,00,N
20241115,160426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,837,-11,5,-1.30,56815225,68111,66.25,839,848,830,1102,594,848,834.16,0.56,0,-10994,880,864,851,835,822,857,828,614,254,1000,610,1,1,61365626,514,6.25,0.42,12,0.11,134.00,1996.00,1040,20240816,-19.52,771,20240806,8.56,1040,-19.52,20240816,771,8.56,20240806,1040,-19.52,20240816,771,8.56,20240806,0.06,N,036170,1000,613 억,,345614,N,N,0,N,00,N
20241115,150436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,831,-17,5,-2.00,46878543,56190,54.65,839,848,830,1102,594,848,834.29,0.56,0,-10101,880,864,851,835,822,857,828,614,254,1000,610,1,1,61365626,510,6.20,0.42,12,0.09,134.00,1996.00,1040,20240816,-20.10,771,20240806,7.78,1040,-20.10,20240816,771,7.78,20240806,1040,-20.10,20240816,771,7.78,20240806,0.06,N,036170,1000,613 억,,345614,N,N,0,N,00,N
20241115,140433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,836,-12,5,-1.42,40355754,48349,47.03,839,848,830,1102,594,848,834.68,0.56,0,-8422,880,864,851,835,822,857,828,614,254,1000,610,1,1,61365626,513,6.24,0.42,12,0.08,134.00,1996.00,1040,20240816,-19.62,771,20240806,8.43,1040,-19.62,20240816,771,8.43,20240806,1040,-19.62,20240816,771,8.43,20240806,0.06,N,036170,1000,613 억,,345614,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 160415 57 100.00 KOSDAQ 일반전기전자 N N N N N 840 3 2 0.36 77795405 93688 137.49 824 848 821 1088 586 837 830.37 0.55 0 -10558 856 846 838 828 820 842 824 614 251 1000 600 1 1 61365626 515 6.27 0.42 12 0.15 134.00 1996.00 1040 20240816 -19.23 771 20240806 8.95 1040 -19.23 20240816 771 8.95 20240806 1040 -19.23 20240816 771 8.95 20240806 0.06 N 036170 1000 613 억 336593 N N 0 N 00 N
3 20241118 150417 57 100.00 KOSDAQ 일반전기전자 N N N N N 837 0 3 0.00 74811500 90117 132.24 824 848 821 1088 586 837 830.16 0.55 0 -9070 856 846 838 828 820 842 824 614 251 1000 600 1 1 61365626 514 6.25 0.42 12 0.15 134.00 1996.00 1040 20240816 -19.52 771 20240806 8.56 1040 -19.52 20240816 771 8.56 20240806 1040 -19.52 20240816 771 8.56 20240806 0.06 N 036170 1000 613 억 336593 N N 0 N 00 N
4 20241118 140419 57 100.00 KOSDAQ 일반전기전자 N N N N N 833 -4 5 -0.48 68769974 82864 121.60 824 848 821 1088 586 837 829.91 0.55 0 -7826 856 846 838 828 820 842 824 614 251 1000 600 1 1 61365626 511 6.22 0.42 12 0.14 134.00 1996.00 1040 20240816 -19.90 771 20240806 8.04 1040 -19.90 20240816 771 8.04 20240806 1040 -19.90 20240816 771 8.04 20240806 0.06 N 036170 1000 613 억 336593 N N 0 N 00 N
5 20241118 130417 57 100.00 KOSDAQ 일반전기전자 N N N N N 834 -3 5 -0.36 35745617 43080 63.22 824 848 821 1088 586 837 829.75 0.55 0 -5557 856 846 838 828 820 842 824 614 251 1000 600 1 1 61365626 512 6.22 0.42 12 0.07 134.00 1996.00 1040 20240816 -19.81 771 20240806 8.17 1040 -19.81 20240816 771 8.17 20240806 1040 -19.81 20240816 771 8.17 20240806 0.06 N 036170 1000 613 억 336593 N N 0 N 00 N
6 20241118 120418 57 100.00 KOSDAQ 일반전기전자 N N N N N 837 0 3 0.00 31534427 38009 55.78 824 848 821 1088 586 837 829.66 0.55 0 -4555 856 846 838 828 820 842 824 614 251 1000 600 1 1 61365626 514 6.25 0.42 12 0.06 134.00 1996.00 1040 20240816 -19.52 771 20240806 8.56 1040 -19.52 20240816 771 8.56 20240806 1040 -19.52 20240816 771 8.56 20240806 0.06 N 036170 1000 613 억 336593 N N 0 N 00 N
7 20241118 110418 57 100.00 KOSDAQ 일반전기전자 N N N N N 832 -5 5 -0.60 22117460 26656 39.12 824 848 821 1088 586 837 829.74 0.55 0 -3786 856 846 838 828 820 842 824 614 251 1000 600 1 1 61365626 511 6.21 0.42 12 0.04 134.00 1996.00 1040 20240816 -20.00 771 20240806 7.91 1040 -20.00 20240816 771 7.91 20240806 1040 -20.00 20240816 771 7.91 20240806 0.06 N 036170 1000 613 억 336593 N N 0 N 00 N
8 20241118 100416 57 100.00 KOSDAQ 일반전기전자 N N N N N 821 -16 5 -1.91 14264577 17192 25.23 824 848 821 1088 586 837 829.72 0.55 0 -1998 856 846 838 828 820 842 824 614 251 1000 600 1 1 61365626 504 6.13 0.41 12 0.03 134.00 1996.00 1040 20240816 -21.06 771 20240806 6.49 1040 -21.06 20240816 771 6.49 20240806 1040 -21.06 20240816 771 6.49 20240806 0.06 N 036170 1000 613 억 336593 N N 0 N 00 N
9 20241118 090414 57 100.00 KOSDAQ 일반전기전자 N N N N N 833 -4 5 -0.48 2291562 2781 4.08 824 833 824 1088 586 837 824.01 0.55 0 1217 856 846 838 828 820 842 824 614 251 1000 600 1 1 61365626 511 6.22 0.42 12 0.00 134.00 1996.00 1040 20240816 -19.90 771 20240806 8.04 1040 -19.90 20240816 771 8.04 20240806 1040 -19.90 20240816 771 8.04 20240806 0.06 N 036170 1000 613 억 336593 N N 0 N 00 N
10 20241115 160426 57 100.00 KOSDAQ 일반전기전자 N N N N N 837 -11 5 -1.30 56815225 68111 66.25 839 848 830 1102 594 848 834.16 0.56 0 -10994 880 864 851 835 822 857 828 614 254 1000 610 1 1 61365626 514 6.25 0.42 12 0.11 134.00 1996.00 1040 20240816 -19.52 771 20240806 8.56 1040 -19.52 20240816 771 8.56 20240806 1040 -19.52 20240816 771 8.56 20240806 0.06 N 036170 1000 613 억 345614 N N 0 N 00 N
11 20241115 150436 57 100.00 KOSDAQ 일반전기전자 N N N N N 831 -17 5 -2.00 46878543 56190 54.65 839 848 830 1102 594 848 834.29 0.56 0 -10101 880 864 851 835 822 857 828 614 254 1000 610 1 1 61365626 510 6.20 0.42 12 0.09 134.00 1996.00 1040 20240816 -20.10 771 20240806 7.78 1040 -20.10 20240816 771 7.78 20240806 1040 -20.10 20240816 771 7.78 20240806 0.06 N 036170 1000 613 억 345614 N N 0 N 00 N
12 20241115 140433 57 100.00 KOSDAQ 일반전기전자 N N N N N 836 -12 5 -1.42 40355754 48349 47.03 839 848 830 1102 594 848 834.68 0.56 0 -8422 880 864 851 835 822 857 828 614 254 1000 610 1 1 61365626 513 6.24 0.42 12 0.08 134.00 1996.00 1040 20240816 -19.62 771 20240806 8.43 1040 -19.62 20240816 771 8.43 20240806 1040 -19.62 20240816 771 8.43 20240806 0.06 N 036170 1000 613 억 345614 N N 0 N 00 N