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
043590/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,557,-17,5,-2.96,26264695,46370,92.61,582,582,555,746,402,574,566.42,0.00,0,1281,600,587,562,549,524,593,555,136,172,500,350,1,1,27136762,151,1.65,0.35,12,0.17,338.00,1613.00,2195,20240122,-74.62,537,20241115,3.72,2195,-74.62,20240122,537,3.72,20241115,2195,-74.62,20240122,537,3.72,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N
20241118,150448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,556,-18,5,-3.14,25499867,44996,89.87,582,582,555,746,402,574,566.71,0.00,0,1168,600,587,562,549,524,593,555,136,172,500,350,1,1,27136762,151,1.64,0.34,12,0.17,338.00,1613.00,2195,20240122,-74.67,537,20241115,3.54,2195,-74.67,20240122,537,3.54,20241115,2195,-74.67,20240122,537,3.54,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N
20241118,140449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,562,-12,5,-2.09,25109637,44295,88.47,582,582,555,746,402,574,566.87,0.00,0,1104,600,587,562,549,524,593,555,136,172,500,350,1,1,27136762,153,1.66,0.35,12,0.16,338.00,1613.00,2195,20240122,-74.40,537,20241115,4.66,2195,-74.40,20240122,537,4.66,20241115,2195,-74.40,20240122,537,4.66,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N
20241118,130447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,565,-9,5,-1.57,24962347,44032,87.94,582,582,555,746,402,574,566.91,0.00,0,1104,600,587,562,549,524,593,555,136,172,500,350,1,1,27136762,153,1.67,0.35,12,0.16,338.00,1613.00,2195,20240122,-74.26,537,20241115,5.21,2195,-74.26,20240122,537,5.21,20241115,2195,-74.26,20240122,537,5.21,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N
20241118,120450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,562,-12,5,-2.09,22667657,39944,79.78,582,582,555,746,402,574,567.49,0.00,0,-99,600,587,562,549,524,593,555,136,172,500,350,1,1,27136762,153,1.66,0.35,12,0.15,338.00,1613.00,2195,20240122,-74.40,537,20241115,4.66,2195,-74.40,20240122,537,4.66,20241115,2195,-74.40,20240122,537,4.66,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N
20241118,110448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,563,-11,5,-1.92,22116863,38970,77.83,582,582,555,746,402,574,567.54,0.00,0,-67,600,587,562,549,524,593,555,136,172,500,350,1,1,27136762,153,1.67,0.35,12,0.14,338.00,1613.00,2195,20240122,-74.35,537,20241115,4.84,2195,-74.35,20240122,537,4.84,20241115,2195,-74.35,20240122,537,4.84,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N
20241118,100446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,-14,5,-2.44,15141002,26485,52.90,582,582,555,746,402,574,571.68,0.00,0,-391,600,587,562,549,524,593,555,136,172,500,350,1,1,27136762,152,1.66,0.35,12,0.10,338.00,1613.00,2195,20240122,-74.49,537,20241115,4.28,2195,-74.49,20240122,537,4.28,20241115,2195,-74.49,20240122,537,4.28,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N
20241118,090443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,577,3,2,0.52,620805,1067,2.13,582,582,576,746,402,574,581.82,0.00,0,-135,600,587,562,549,524,593,555,136,172,500,350,1,1,27136762,157,1.71,0.36,12,0.00,338.00,1613.00,2195,20240122,-73.71,537,20241115,7.45,2195,-73.71,20240122,537,7.45,20241115,2195,-73.71,20240122,537,7.45,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N
20241115,160458,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,574,0,3,0.00,27773982,50068,88.50,574,575,537,746,402,574,554.72,0.00,0,-3438,621,597,581,557,541,609,569,136,172,500,350,1,1,27136762,156,1.70,0.36,12,0.18,338.00,1613.00,2195,20240122,-73.85,537,20241115,6.89,2195,-73.85,20240122,537,6.89,20241115,2195,-73.85,20240122,537,6.89,20241115,0.34,N,043590,500,135 억,,0,N,N,0,N,00,N
20241115,150508,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,574,0,3,0.00,27333218,49298,87.14,574,575,537,746,402,574,554.45,0.00,0,-3344,621,597,581,557,541,609,569,136,172,500,350,1,1,27136762,156,1.70,0.36,12,0.18,338.00,1613.00,2195,20240122,-73.85,537,20241115,6.89,2195,-73.85,20240122,537,6.89,20241115,2195,-73.85,20240122,537,6.89,20241115,0.34,N,043590,500,135 억,,0,N,N,0,N,00,N
20241115,140505,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,542,-32,5,-5.57,22427357,40667,71.88,574,574,537,746,402,574,551.49,0.00,0,-2908,621,597,581,557,541,609,569,136,172,500,350,1,1,27136762,147,1.60,0.34,12,0.15,338.00,1613.00,2195,20240122,-75.31,537,20241115,0.93,2195,-75.31,20240122,537,0.93,20241115,2195,-75.31,20240122,537,0.93,20241115,0.34,N,043590,500,135 억,,0,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 557 -17 5 -2.96 26264695 46370 92.61 582 582 555 746 402 574 566.42 0.00 0 1281 600 587 562 549 524 593 555 136 172 500 350 1 1 27136762 151 1.65 0.35 12 0.17 338.00 1613.00 2195 20240122 -74.62 537 20241115 3.72 2195 -74.62 20240122 537 3.72 20241115 2195 -74.62 20240122 537 3.72 20241115 0.32 N 043590 500 135 억 0 N N 0 N 00 N
3 20241118 150448 57 100.00 KOSDAQ 일반전기전자 N N N N N 556 -18 5 -3.14 25499867 44996 89.87 582 582 555 746 402 574 566.71 0.00 0 1168 600 587 562 549 524 593 555 136 172 500 350 1 1 27136762 151 1.64 0.34 12 0.17 338.00 1613.00 2195 20240122 -74.67 537 20241115 3.54 2195 -74.67 20240122 537 3.54 20241115 2195 -74.67 20240122 537 3.54 20241115 0.32 N 043590 500 135 억 0 N N 0 N 00 N
4 20241118 140449 57 100.00 KOSDAQ 일반전기전자 N N N N N 562 -12 5 -2.09 25109637 44295 88.47 582 582 555 746 402 574 566.87 0.00 0 1104 600 587 562 549 524 593 555 136 172 500 350 1 1 27136762 153 1.66 0.35 12 0.16 338.00 1613.00 2195 20240122 -74.40 537 20241115 4.66 2195 -74.40 20240122 537 4.66 20241115 2195 -74.40 20240122 537 4.66 20241115 0.32 N 043590 500 135 억 0 N N 0 N 00 N
5 20241118 130447 57 100.00 KOSDAQ 일반전기전자 N N N N N 565 -9 5 -1.57 24962347 44032 87.94 582 582 555 746 402 574 566.91 0.00 0 1104 600 587 562 549 524 593 555 136 172 500 350 1 1 27136762 153 1.67 0.35 12 0.16 338.00 1613.00 2195 20240122 -74.26 537 20241115 5.21 2195 -74.26 20240122 537 5.21 20241115 2195 -74.26 20240122 537 5.21 20241115 0.32 N 043590 500 135 억 0 N N 0 N 00 N
6 20241118 120450 57 100.00 KOSDAQ 일반전기전자 N N N N N 562 -12 5 -2.09 22667657 39944 79.78 582 582 555 746 402 574 567.49 0.00 0 -99 600 587 562 549 524 593 555 136 172 500 350 1 1 27136762 153 1.66 0.35 12 0.15 338.00 1613.00 2195 20240122 -74.40 537 20241115 4.66 2195 -74.40 20240122 537 4.66 20241115 2195 -74.40 20240122 537 4.66 20241115 0.32 N 043590 500 135 억 0 N N 0 N 00 N
7 20241118 110448 57 100.00 KOSDAQ 일반전기전자 N N N N N 563 -11 5 -1.92 22116863 38970 77.83 582 582 555 746 402 574 567.54 0.00 0 -67 600 587 562 549 524 593 555 136 172 500 350 1 1 27136762 153 1.67 0.35 12 0.14 338.00 1613.00 2195 20240122 -74.35 537 20241115 4.84 2195 -74.35 20240122 537 4.84 20241115 2195 -74.35 20240122 537 4.84 20241115 0.32 N 043590 500 135 억 0 N N 0 N 00 N
8 20241118 100446 57 100.00 KOSDAQ 일반전기전자 N N N N N 560 -14 5 -2.44 15141002 26485 52.90 582 582 555 746 402 574 571.68 0.00 0 -391 600 587 562 549 524 593 555 136 172 500 350 1 1 27136762 152 1.66 0.35 12 0.10 338.00 1613.00 2195 20240122 -74.49 537 20241115 4.28 2195 -74.49 20240122 537 4.28 20241115 2195 -74.49 20240122 537 4.28 20241115 0.32 N 043590 500 135 억 0 N N 0 N 00 N
9 20241118 090443 57 100.00 KOSDAQ 일반전기전자 N N N N N 577 3 2 0.52 620805 1067 2.13 582 582 576 746 402 574 581.82 0.00 0 -135 600 587 562 549 524 593 555 136 172 500 350 1 1 27136762 157 1.71 0.36 12 0.00 338.00 1613.00 2195 20240122 -73.71 537 20241115 7.45 2195 -73.71 20240122 537 7.45 20241115 2195 -73.71 20240122 537 7.45 20241115 0.32 N 043590 500 135 억 0 N N 0 N 00 N
10 20241115 160458 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 574 0 3 0.00 27773982 50068 88.50 574 575 537 746 402 574 554.72 0.00 0 -3438 621 597 581 557 541 609 569 136 172 500 350 1 1 27136762 156 1.70 0.36 12 0.18 338.00 1613.00 2195 20240122 -73.85 537 20241115 6.89 2195 -73.85 20240122 537 6.89 20241115 2195 -73.85 20240122 537 6.89 20241115 0.34 N 043590 500 135 억 0 N N 0 N 00 N
11 20241115 150508 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 574 0 3 0.00 27333218 49298 87.14 574 575 537 746 402 574 554.45 0.00 0 -3344 621 597 581 557 541 609 569 136 172 500 350 1 1 27136762 156 1.70 0.36 12 0.18 338.00 1613.00 2195 20240122 -73.85 537 20241115 6.89 2195 -73.85 20240122 537 6.89 20241115 2195 -73.85 20240122 537 6.89 20241115 0.34 N 043590 500 135 억 0 N N 0 N 00 N
12 20241115 140505 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 542 -32 5 -5.57 22427357 40667 71.88 574 574 537 746 402 574 551.49 0.00 0 -2908 621 597 581 557 541 609 569 136 172 500 350 1 1 27136762 147 1.60 0.34 12 0.15 338.00 1613.00 2195 20240122 -75.31 537 20241115 0.93 2195 -75.31 20240122 537 0.93 20241115 2195 -75.31 20240122 537 0.93 20241115 0.34 N 043590 500 135 억 0 N N 0 N 00 N