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
043200/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
20241118,160443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,503,-8,5,-1.57,44530686,85864,110.51,511,531,503,664,358,511,518.62,0.33,0,-8693,542,526,513,497,484,520,491,209,153,500,360,1,1,41804315,210,-20.96,0.71,12,0.21,-24.00,705.00,859,20231109,-41.44,496,20241113,1.41,717,-29.85,20240801,496,1.41,20241113,745,-32.48,20231219,496,1.41,20241113,0.00,N,043200,500,209 억,,135983,N,N,0,N,00,N
20241118,150446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,512,1,2,0.20,41936822,80727,103.90,511,531,510,664,358,511,519.49,0.33,0,-6354,542,526,513,497,484,520,491,209,153,500,360,1,1,41804315,214,-21.33,0.73,12,0.19,-24.00,705.00,859,20231109,-40.40,496,20241113,3.23,717,-28.59,20240801,496,3.23,20241113,745,-31.28,20231219,496,3.23,20241113,0.00,N,043200,500,209 억,,135983,N,N,0,N,00,N
20241118,140448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,516,5,2,0.98,40026177,76996,99.10,511,531,510,664,358,511,519.85,0.33,0,-6354,542,526,513,497,484,520,491,209,153,500,360,1,1,41804315,216,-21.50,0.73,12,0.18,-24.00,705.00,859,20231109,-39.93,496,20241113,4.03,717,-28.03,20240801,496,4.03,20241113,745,-30.74,20231219,496,4.03,20241113,0.00,N,043200,500,209 억,,135983,N,N,0,N,00,N
20241118,130446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,523,12,2,2.35,29549775,56614,72.86,511,531,511,664,358,511,521.95,0.33,0,-11831,542,526,513,497,484,520,491,209,153,500,360,1,1,41804315,219,-21.79,0.74,12,0.14,-24.00,705.00,859,20231109,-39.12,496,20241113,5.44,717,-27.06,20240801,496,5.44,20241113,745,-29.80,20231219,496,5.44,20241113,0.00,N,043200,500,209 억,,135983,N,N,0,N,00,N
20241118,120448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,519,8,2,1.57,23424914,44876,57.76,511,531,511,664,358,511,521.99,0.33,0,-11763,542,526,513,497,484,520,491,209,153,500,360,1,1,41804315,217,-21.62,0.74,12,0.11,-24.00,705.00,859,20231109,-39.58,496,20241113,4.64,717,-27.62,20240801,496,4.64,20241113,745,-30.34,20231219,496,4.64,20241113,0.00,N,043200,500,209 억,,135983,N,N,0,N,00,N
20241118,110446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,520,9,2,1.76,16073604,30744,39.57,511,531,511,664,358,511,522.82,0.33,0,-11404,542,526,513,497,484,520,491,209,153,500,360,1,1,41804315,217,-21.67,0.74,12,0.07,-24.00,705.00,859,20231109,-39.46,496,20241113,4.84,717,-27.48,20240801,496,4.84,20241113,745,-30.20,20231219,496,4.84,20241113,0.00,N,043200,500,209 억,,135983,N,N,0,N,00,N
20241118,100445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,527,16,2,3.13,11436344,21850,28.12,511,531,511,664,358,511,523.40,0.33,0,-11208,542,526,513,497,484,520,491,209,153,500,360,1,1,41804315,220,-21.96,0.75,12,0.05,-24.00,705.00,859,20231109,-38.65,496,20241113,6.25,717,-26.50,20240801,496,6.25,20241113,745,-29.26,20231219,496,6.25,20241113,0.00,N,043200,500,209 억,,135983,N,N,0,N,00,N
20241118,090442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,530,19,2,3.72,8246811,15768,20.29,511,531,511,664,358,511,523.01,0.33,0,-9096,542,526,513,497,484,520,491,209,153,500,360,1,1,41804315,222,-22.08,0.75,12,0.04,-24.00,705.00,859,20231109,-38.30,496,20241113,6.85,717,-26.08,20240801,496,6.85,20241113,745,-28.86,20231219,496,6.85,20241113,0.00,N,043200,500,209 억,,135983,N,N,0,N,00,N
20241115,160456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,511,-1,5,-0.20,38837189,75566,305.30,512,529,500,665,359,512,513.95,0.33,0,-679,527,519,512,504,497,516,501,209,153,500,360,1,1,41804315,214,-21.29,0.72,12,0.18,-24.00,705.00,890,20231108,-42.58,496,20241113,3.02,717,-28.73,20240801,496,3.02,20241113,745,-31.41,20231219,496,3.02,20241113,0.00,N,043200,500,209 억,,136662,N,N,0,N,00,N
20241115,150506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,511,-1,5,-0.20,31493440,61423,248.16,512,520,500,665,359,512,512.73,0.33,0,-275,527,519,512,504,497,516,501,209,153,500,360,1,1,41804315,214,-21.29,0.72,12,0.15,-24.00,705.00,890,20231108,-42.58,496,20241113,3.02,717,-28.73,20240801,496,3.02,20241113,745,-31.41,20231219,496,3.02,20241113,0.00,N,043200,500,209 억,,136662,N,N,0,N,00,N
20241115,140504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,515,3,2,0.59,28255484,55095,222.60,512,520,500,665,359,512,512.85,0.33,0,-957,527,519,512,504,497,516,501,209,153,500,360,1,1,41804315,215,-21.46,0.73,12,0.13,-24.00,705.00,890,20231108,-42.13,496,20241113,3.83,717,-28.17,20240801,496,3.83,20241113,745,-30.87,20231219,496,3.83,20241113,0.00,N,043200,500,209 억,,136662,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 160443 57 100.00 KOSDAQ 일반전기전자 N N N N N 503 -8 5 -1.57 44530686 85864 110.51 511 531 503 664 358 511 518.62 0.33 0 -8693 542 526 513 497 484 520 491 209 153 500 360 1 1 41804315 210 -20.96 0.71 12 0.21 -24.00 705.00 859 20231109 -41.44 496 20241113 1.41 717 -29.85 20240801 496 1.41 20241113 745 -32.48 20231219 496 1.41 20241113 0.00 N 043200 500 209 억 135983 N N 0 N 00 N
3 20241118 150446 57 100.00 KOSDAQ 일반전기전자 N N N N N 512 1 2 0.20 41936822 80727 103.90 511 531 510 664 358 511 519.49 0.33 0 -6354 542 526 513 497 484 520 491 209 153 500 360 1 1 41804315 214 -21.33 0.73 12 0.19 -24.00 705.00 859 20231109 -40.40 496 20241113 3.23 717 -28.59 20240801 496 3.23 20241113 745 -31.28 20231219 496 3.23 20241113 0.00 N 043200 500 209 억 135983 N N 0 N 00 N
4 20241118 140448 57 100.00 KOSDAQ 일반전기전자 N N N N N 516 5 2 0.98 40026177 76996 99.10 511 531 510 664 358 511 519.85 0.33 0 -6354 542 526 513 497 484 520 491 209 153 500 360 1 1 41804315 216 -21.50 0.73 12 0.18 -24.00 705.00 859 20231109 -39.93 496 20241113 4.03 717 -28.03 20240801 496 4.03 20241113 745 -30.74 20231219 496 4.03 20241113 0.00 N 043200 500 209 억 135983 N N 0 N 00 N
5 20241118 130446 57 100.00 KOSDAQ 일반전기전자 N N N N N 523 12 2 2.35 29549775 56614 72.86 511 531 511 664 358 511 521.95 0.33 0 -11831 542 526 513 497 484 520 491 209 153 500 360 1 1 41804315 219 -21.79 0.74 12 0.14 -24.00 705.00 859 20231109 -39.12 496 20241113 5.44 717 -27.06 20240801 496 5.44 20241113 745 -29.80 20231219 496 5.44 20241113 0.00 N 043200 500 209 억 135983 N N 0 N 00 N
6 20241118 120448 57 100.00 KOSDAQ 일반전기전자 N N N N N 519 8 2 1.57 23424914 44876 57.76 511 531 511 664 358 511 521.99 0.33 0 -11763 542 526 513 497 484 520 491 209 153 500 360 1 1 41804315 217 -21.62 0.74 12 0.11 -24.00 705.00 859 20231109 -39.58 496 20241113 4.64 717 -27.62 20240801 496 4.64 20241113 745 -30.34 20231219 496 4.64 20241113 0.00 N 043200 500 209 억 135983 N N 0 N 00 N
7 20241118 110446 57 100.00 KOSDAQ 일반전기전자 N N N N N 520 9 2 1.76 16073604 30744 39.57 511 531 511 664 358 511 522.82 0.33 0 -11404 542 526 513 497 484 520 491 209 153 500 360 1 1 41804315 217 -21.67 0.74 12 0.07 -24.00 705.00 859 20231109 -39.46 496 20241113 4.84 717 -27.48 20240801 496 4.84 20241113 745 -30.20 20231219 496 4.84 20241113 0.00 N 043200 500 209 억 135983 N N 0 N 00 N
8 20241118 100445 57 100.00 KOSDAQ 일반전기전자 N N N N N 527 16 2 3.13 11436344 21850 28.12 511 531 511 664 358 511 523.40 0.33 0 -11208 542 526 513 497 484 520 491 209 153 500 360 1 1 41804315 220 -21.96 0.75 12 0.05 -24.00 705.00 859 20231109 -38.65 496 20241113 6.25 717 -26.50 20240801 496 6.25 20241113 745 -29.26 20231219 496 6.25 20241113 0.00 N 043200 500 209 억 135983 N N 0 N 00 N
9 20241118 090442 57 100.00 KOSDAQ 일반전기전자 N N N N N 530 19 2 3.72 8246811 15768 20.29 511 531 511 664 358 511 523.01 0.33 0 -9096 542 526 513 497 484 520 491 209 153 500 360 1 1 41804315 222 -22.08 0.75 12 0.04 -24.00 705.00 859 20231109 -38.30 496 20241113 6.85 717 -26.08 20240801 496 6.85 20241113 745 -28.86 20231219 496 6.85 20241113 0.00 N 043200 500 209 억 135983 N N 0 N 00 N
10 20241115 160456 57 100.00 KOSDAQ 일반전기전자 N N N N N 511 -1 5 -0.20 38837189 75566 305.30 512 529 500 665 359 512 513.95 0.33 0 -679 527 519 512 504 497 516 501 209 153 500 360 1 1 41804315 214 -21.29 0.72 12 0.18 -24.00 705.00 890 20231108 -42.58 496 20241113 3.02 717 -28.73 20240801 496 3.02 20241113 745 -31.41 20231219 496 3.02 20241113 0.00 N 043200 500 209 억 136662 N N 0 N 00 N
11 20241115 150506 57 100.00 KOSDAQ 일반전기전자 N N N N N 511 -1 5 -0.20 31493440 61423 248.16 512 520 500 665 359 512 512.73 0.33 0 -275 527 519 512 504 497 516 501 209 153 500 360 1 1 41804315 214 -21.29 0.72 12 0.15 -24.00 705.00 890 20231108 -42.58 496 20241113 3.02 717 -28.73 20240801 496 3.02 20241113 745 -31.41 20231219 496 3.02 20241113 0.00 N 043200 500 209 억 136662 N N 0 N 00 N
12 20241115 140504 57 100.00 KOSDAQ 일반전기전자 N N N N N 515 3 2 0.59 28255484 55095 222.60 512 520 500 665 359 512 512.85 0.33 0 -957 527 519 512 504 497 516 501 209 153 500 360 1 1 41804315 215 -21.46 0.73 12 0.13 -24.00 705.00 890 20231108 -42.13 496 20241113 3.83 717 -28.17 20240801 496 3.83 20241113 745 -30.87 20231219 496 3.83 20241113 0.00 N 043200 500 209 억 136662 N N 0 N 00 N