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
043360/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
20241118,160444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2050,101,2,5.18,26671911,13726,30.49,1939,2050,1898,2530,1365,1949,1943.17,0.20,0,-610,2314,2131,2017,1834,1720,2223,1926,45,581,500,1360,5,1,9000000,185,-8.58,0.43,12,0.15,-239.00,4801.00,3215,20240126,-36.24,1750,20240805,17.14,3215,-36.24,20240126,1750,17.14,20240805,3215,-36.24,20240126,1750,17.14,20240805,0.00,N,043360,500,45 억,,18322,N,N,0,N,00,N
20241118,150447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1942,-7,5,-0.36,23026773,11899,26.44,1939,1970,1898,2530,1365,1949,1935.19,0.20,0,-295,2314,2131,2017,1834,1720,2223,1926,45,581,500,1360,1,1,9000000,175,-8.13,0.40,12,0.13,-239.00,4801.00,3215,20240126,-39.60,1750,20240805,10.97,3215,-39.60,20240126,1750,10.97,20240805,3215,-39.60,20240126,1750,10.97,20240805,0.00,N,043360,500,45 억,,18322,N,N,0,N,00,N
20241118,140449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1933,-16,5,-0.82,16622230,8606,19.12,1939,1942,1898,2530,1365,1949,1931.47,0.20,0,-226,2314,2131,2017,1834,1720,2223,1926,45,581,500,1360,1,1,9000000,174,-8.09,0.40,12,0.10,-239.00,4801.00,3215,20240126,-39.88,1750,20240805,10.46,3215,-39.88,20240126,1750,10.46,20240805,3215,-39.88,20240126,1750,10.46,20240805,0.00,N,043360,500,45 억,,18322,N,N,0,N,00,N
20241118,130447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1937,-12,5,-0.62,5525246,2863,6.36,1939,1942,1898,2530,1365,1949,1929.88,0.20,0,-109,2314,2131,2017,1834,1720,2223,1926,45,581,500,1360,1,1,9000000,174,-8.10,0.40,12,0.03,-239.00,4801.00,3215,20240126,-39.75,1750,20240805,10.69,3215,-39.75,20240126,1750,10.69,20240805,3215,-39.75,20240126,1750,10.69,20240805,0.00,N,043360,500,45 억,,18322,N,N,0,N,00,N
20241118,120449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1940,-9,5,-0.46,4174851,2162,4.80,1939,1942,1898,2530,1365,1949,1931.01,0.20,0,-445,2314,2131,2017,1834,1720,2223,1926,45,581,500,1360,1,1,9000000,175,-8.12,0.40,12,0.02,-239.00,4801.00,3215,20240126,-39.66,1750,20240805,10.86,3215,-39.66,20240126,1750,10.86,20240805,3215,-39.66,20240126,1750,10.86,20240805,0.00,N,043360,500,45 억,,18322,N,N,0,N,00,N
20241118,110447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1939,-10,5,-0.51,2873580,1491,3.31,1939,1939,1898,2530,1365,1949,1927.28,0.20,0,-307,2314,2131,2017,1834,1720,2223,1926,45,581,500,1360,1,1,9000000,175,-8.11,0.40,12,0.02,-239.00,4801.00,3215,20240126,-39.69,1750,20240805,10.80,3215,-39.69,20240126,1750,10.80,20240805,3215,-39.69,20240126,1750,10.80,20240805,0.00,N,043360,500,45 억,,18322,N,N,0,N,00,N
20241118,100445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1938,-11,5,-0.56,2506461,1300,2.89,1939,1939,1898,2530,1365,1949,1928.05,0.20,0,-404,2314,2131,2017,1834,1720,2223,1926,45,581,500,1360,1,1,9000000,174,-8.11,0.40,12,0.01,-239.00,4801.00,3215,20240126,-39.72,1750,20240805,10.74,3215,-39.72,20240126,1750,10.74,20240805,3215,-39.72,20240126,1750,10.74,20240805,0.00,N,043360,500,45 억,,18322,N,N,0,N,00,N
20241118,090443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1928,-21,5,-1.08,915720,473,1.05,1939,1939,1928,2530,1365,1949,1935.98,0.20,0,-237,2314,2131,2017,1834,1720,2223,1926,45,581,500,1360,1,1,9000000,174,-8.07,0.40,12,0.01,-239.00,4801.00,3215,20240126,-40.03,1750,20240805,10.17,3215,-40.03,20240126,1750,10.17,20240805,3215,-40.03,20240126,1750,10.17,20240805,0.00,N,043360,500,45 억,,18322,N,N,0,N,00,N
20241115,160457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1949,24,2,1.25,90330415,45011,149.83,1925,2200,1903,2500,1348,1925,2006.85,0.22,0,-1047,2156,2040,1964,1848,1772,2098,1906,45,575,500,1340,1,1,9000000,175,-8.15,0.41,12,0.50,-239.00,4801.00,3215,20240126,-39.38,1750,20240805,11.37,3215,-39.38,20240126,1750,11.37,20240805,3215,-39.38,20240126,1750,11.37,20240805,0.00,N,043360,500,45 억,,19383,N,N,0,N,00,N
20241115,150507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1934,9,2,0.47,77368255,38285,127.44,1925,2200,1903,2500,1348,1925,2020.85,0.22,0,-1078,2156,2040,1964,1848,1772,2098,1906,45,575,500,1340,1,1,9000000,174,-8.09,0.40,12,0.43,-239.00,4801.00,3215,20240126,-39.84,1750,20240805,10.51,3215,-39.84,20240126,1750,10.51,20240805,3215,-39.84,20240126,1750,10.51,20240805,0.00,N,043360,500,45 억,,19383,N,N,0,N,00,N
20241115,140505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1923,-2,5,-0.10,76376301,37770,125.72,1925,2200,1903,2500,1348,1925,2022.14,0.22,0,-1217,2156,2040,1964,1848,1772,2098,1906,45,575,500,1340,1,1,9000000,173,-8.05,0.40,12,0.42,-239.00,4801.00,3215,20240126,-40.19,1750,20240805,9.89,3215,-40.19,20240126,1750,9.89,20240805,3215,-40.19,20240126,1750,9.89,20240805,0.00,N,043360,500,45 억,,19383,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 160444 57 100.00 KOSDAQ 일반전기전자 N N N N N 2050 101 2 5.18 26671911 13726 30.49 1939 2050 1898 2530 1365 1949 1943.17 0.20 0 -610 2314 2131 2017 1834 1720 2223 1926 45 581 500 1360 5 1 9000000 185 -8.58 0.43 12 0.15 -239.00 4801.00 3215 20240126 -36.24 1750 20240805 17.14 3215 -36.24 20240126 1750 17.14 20240805 3215 -36.24 20240126 1750 17.14 20240805 0.00 N 043360 500 45 억 18322 N N 0 N 00 N
3 20241118 150447 57 100.00 KOSDAQ 일반전기전자 N N N N N 1942 -7 5 -0.36 23026773 11899 26.44 1939 1970 1898 2530 1365 1949 1935.19 0.20 0 -295 2314 2131 2017 1834 1720 2223 1926 45 581 500 1360 1 1 9000000 175 -8.13 0.40 12 0.13 -239.00 4801.00 3215 20240126 -39.60 1750 20240805 10.97 3215 -39.60 20240126 1750 10.97 20240805 3215 -39.60 20240126 1750 10.97 20240805 0.00 N 043360 500 45 억 18322 N N 0 N 00 N
4 20241118 140449 57 100.00 KOSDAQ 일반전기전자 N N N N N 1933 -16 5 -0.82 16622230 8606 19.12 1939 1942 1898 2530 1365 1949 1931.47 0.20 0 -226 2314 2131 2017 1834 1720 2223 1926 45 581 500 1360 1 1 9000000 174 -8.09 0.40 12 0.10 -239.00 4801.00 3215 20240126 -39.88 1750 20240805 10.46 3215 -39.88 20240126 1750 10.46 20240805 3215 -39.88 20240126 1750 10.46 20240805 0.00 N 043360 500 45 억 18322 N N 0 N 00 N
5 20241118 130447 57 100.00 KOSDAQ 일반전기전자 N N N N N 1937 -12 5 -0.62 5525246 2863 6.36 1939 1942 1898 2530 1365 1949 1929.88 0.20 0 -109 2314 2131 2017 1834 1720 2223 1926 45 581 500 1360 1 1 9000000 174 -8.10 0.40 12 0.03 -239.00 4801.00 3215 20240126 -39.75 1750 20240805 10.69 3215 -39.75 20240126 1750 10.69 20240805 3215 -39.75 20240126 1750 10.69 20240805 0.00 N 043360 500 45 억 18322 N N 0 N 00 N
6 20241118 120449 57 100.00 KOSDAQ 일반전기전자 N N N N N 1940 -9 5 -0.46 4174851 2162 4.80 1939 1942 1898 2530 1365 1949 1931.01 0.20 0 -445 2314 2131 2017 1834 1720 2223 1926 45 581 500 1360 1 1 9000000 175 -8.12 0.40 12 0.02 -239.00 4801.00 3215 20240126 -39.66 1750 20240805 10.86 3215 -39.66 20240126 1750 10.86 20240805 3215 -39.66 20240126 1750 10.86 20240805 0.00 N 043360 500 45 억 18322 N N 0 N 00 N
7 20241118 110447 57 100.00 KOSDAQ 일반전기전자 N N N N N 1939 -10 5 -0.51 2873580 1491 3.31 1939 1939 1898 2530 1365 1949 1927.28 0.20 0 -307 2314 2131 2017 1834 1720 2223 1926 45 581 500 1360 1 1 9000000 175 -8.11 0.40 12 0.02 -239.00 4801.00 3215 20240126 -39.69 1750 20240805 10.80 3215 -39.69 20240126 1750 10.80 20240805 3215 -39.69 20240126 1750 10.80 20240805 0.00 N 043360 500 45 억 18322 N N 0 N 00 N
8 20241118 100445 57 100.00 KOSDAQ 일반전기전자 N N N N N 1938 -11 5 -0.56 2506461 1300 2.89 1939 1939 1898 2530 1365 1949 1928.05 0.20 0 -404 2314 2131 2017 1834 1720 2223 1926 45 581 500 1360 1 1 9000000 174 -8.11 0.40 12 0.01 -239.00 4801.00 3215 20240126 -39.72 1750 20240805 10.74 3215 -39.72 20240126 1750 10.74 20240805 3215 -39.72 20240126 1750 10.74 20240805 0.00 N 043360 500 45 억 18322 N N 0 N 00 N
9 20241118 090443 57 100.00 KOSDAQ 일반전기전자 N N N N N 1928 -21 5 -1.08 915720 473 1.05 1939 1939 1928 2530 1365 1949 1935.98 0.20 0 -237 2314 2131 2017 1834 1720 2223 1926 45 581 500 1360 1 1 9000000 174 -8.07 0.40 12 0.01 -239.00 4801.00 3215 20240126 -40.03 1750 20240805 10.17 3215 -40.03 20240126 1750 10.17 20240805 3215 -40.03 20240126 1750 10.17 20240805 0.00 N 043360 500 45 억 18322 N N 0 N 00 N
10 20241115 160457 57 100.00 KOSDAQ 일반전기전자 N N N N N 1949 24 2 1.25 90330415 45011 149.83 1925 2200 1903 2500 1348 1925 2006.85 0.22 0 -1047 2156 2040 1964 1848 1772 2098 1906 45 575 500 1340 1 1 9000000 175 -8.15 0.41 12 0.50 -239.00 4801.00 3215 20240126 -39.38 1750 20240805 11.37 3215 -39.38 20240126 1750 11.37 20240805 3215 -39.38 20240126 1750 11.37 20240805 0.00 N 043360 500 45 억 19383 N N 0 N 00 N
11 20241115 150507 57 100.00 KOSDAQ 일반전기전자 N N N N N 1934 9 2 0.47 77368255 38285 127.44 1925 2200 1903 2500 1348 1925 2020.85 0.22 0 -1078 2156 2040 1964 1848 1772 2098 1906 45 575 500 1340 1 1 9000000 174 -8.09 0.40 12 0.43 -239.00 4801.00 3215 20240126 -39.84 1750 20240805 10.51 3215 -39.84 20240126 1750 10.51 20240805 3215 -39.84 20240126 1750 10.51 20240805 0.00 N 043360 500 45 억 19383 N N 0 N 00 N
12 20241115 140505 57 100.00 KOSDAQ 일반전기전자 N N N N N 1923 -2 5 -0.10 76376301 37770 125.72 1925 2200 1903 2500 1348 1925 2022.14 0.22 0 -1217 2156 2040 1964 1848 1772 2098 1906 45 575 500 1340 1 1 9000000 173 -8.05 0.40 12 0.42 -239.00 4801.00 3215 20240126 -40.19 1750 20240805 9.89 3215 -40.19 20240126 1750 9.89 20240805 3215 -40.19 20240126 1750 9.89 20240805 0.00 N 043360 500 45 억 19383 N N 0 N 00 N