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
050110/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
20241118,160503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,970,7,2,0.73,126802413,130702,57.05,962,992,949,1251,675,963,970.16,1.38,0,-3223,1007,984,942,919,877,996,931,369,288,500,690,1,1,73824118,716,-5.08,0.88,12,0.18,-191.00,1108.00,1815,20240131,-46.56,900,20241115,7.78,1815,-46.56,20240131,900,7.78,20241115,1815,-46.56,20240131,900,7.78,20241115,4.53,N,050110,500,369 억,,1015971,N,N,0,N,00,N
20241118,150507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,972,9,2,0.93,118973155,122632,53.53,962,992,949,1251,675,963,970.16,1.38,0,-3150,1007,984,942,919,877,996,931,369,288,500,690,1,1,73824118,718,-5.09,0.88,12,0.17,-191.00,1108.00,1815,20240131,-46.45,900,20241115,8.00,1815,-46.45,20240131,900,8.00,20241115,1815,-46.45,20240131,900,8.00,20241115,4.53,N,050110,500,369 억,,1015971,N,N,0,N,00,N
20241118,140508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,978,15,2,1.56,103220089,106471,46.47,962,992,949,1251,675,963,969.47,1.38,0,-1649,1007,984,942,919,877,996,931,369,288,500,690,1,1,73824118,722,-5.12,0.88,12,0.14,-191.00,1108.00,1815,20240131,-46.12,900,20241115,8.67,1815,-46.12,20240131,900,8.67,20241115,1815,-46.12,20240131,900,8.67,20241115,4.53,N,050110,500,369 억,,1015971,N,N,0,N,00,N
20241118,130506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,970,7,2,0.73,93213562,96192,41.99,962,992,949,1251,675,963,969.04,1.38,0,-239,1007,984,942,919,877,996,931,369,288,500,690,1,1,73824118,716,-5.08,0.88,12,0.13,-191.00,1108.00,1815,20240131,-46.56,900,20241115,7.78,1815,-46.56,20240131,900,7.78,20241115,1815,-46.56,20240131,900,7.78,20241115,4.53,N,050110,500,369 억,,1015971,N,N,0,N,00,N
20241118,120509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,975,12,2,1.25,65365781,67502,29.46,962,992,949,1251,675,963,968.35,1.38,0,-1148,1007,984,942,919,877,996,931,369,288,500,690,1,1,73824118,720,-5.10,0.88,12,0.09,-191.00,1108.00,1815,20240131,-46.28,900,20241115,8.33,1815,-46.28,20240131,900,8.33,20241115,1815,-46.28,20240131,900,8.33,20241115,4.53,N,050110,500,369 억,,1015971,N,N,0,N,00,N
20241118,110507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,972,9,2,0.93,60675378,62693,27.37,962,992,949,1251,675,963,967.82,1.38,0,-419,1007,984,942,919,877,996,931,369,288,500,690,1,1,73824118,718,-5.09,0.88,12,0.08,-191.00,1108.00,1815,20240131,-46.45,900,20241115,8.00,1815,-46.45,20240131,900,8.00,20241115,1815,-46.45,20240131,900,8.00,20241115,4.53,N,050110,500,369 억,,1015971,N,N,0,N,00,N
20241118,100504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,982,19,2,1.97,42312342,43819,19.13,962,992,949,1251,675,963,965.62,1.38,0,1032,1007,984,942,919,877,996,931,369,288,500,690,1,1,73824118,725,-5.14,0.89,12,0.06,-191.00,1108.00,1815,20240131,-45.90,900,20241115,9.11,1815,-45.90,20240131,900,9.11,20241115,1815,-45.90,20240131,900,9.11,20241115,4.53,N,050110,500,369 억,,1015971,N,N,0,N,00,N
20241118,090501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,950,-13,5,-1.35,8711192,9106,3.97,962,962,950,1251,675,963,956.64,1.38,0,-3911,1007,984,942,919,877,996,931,369,288,500,690,1,1,73824118,701,-4.97,0.86,12,0.01,-191.00,1108.00,1815,20240131,-47.66,900,20241115,5.56,1815,-47.66,20240131,900,5.56,20241115,1815,-47.66,20240131,900,5.56,20241115,4.53,N,050110,500,369 억,,1015971,N,N,0,N,00,N
20241115,160517,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,963,33,2,3.55,212064689,228706,67.46,900,965,900,1209,651,930,927.10,1.32,0,41241,1026,977,939,890,852,959,872,369,279,500,660,1,1,73824118,711,-5.04,0.87,12,0.31,-191.00,1108.00,1815,20240131,-46.94,900,20241115,7.00,1815,-46.94,20240131,900,7.00,20241115,1815,-46.94,20240131,900,7.00,20241115,4.59,N,050110,500,369 억,,974085,N,N,0,N,00,N
20241115,150529,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,958,28,2,3.01,198251467,214324,63.22,900,965,900,1209,651,930,925.01,1.32,0,45071,1026,977,939,890,852,959,872,369,279,500,660,1,1,73824118,707,-5.02,0.86,12,0.29,-191.00,1108.00,1815,20240131,-47.22,900,20241115,6.44,1815,-47.22,20240131,900,6.44,20241115,1815,-47.22,20240131,900,6.44,20241115,4.59,N,050110,500,369 억,,974085,N,N,0,N,00,N
20241115,140525,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,962,32,2,3.44,185540739,201067,59.31,900,965,900,1209,651,930,922.78,1.32,0,49928,1026,977,939,890,852,959,872,369,279,500,660,1,1,73824118,710,-5.04,0.87,12,0.27,-191.00,1108.00,1815,20240131,-47.00,900,20241115,6.89,1815,-47.00,20240131,900,6.89,20241115,1815,-47.00,20240131,900,6.89,20241115,4.59,N,050110,500,369 억,,974085,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 160503 57 100.00 KOSDAQ 일반전기전자 N N N N N 970 7 2 0.73 126802413 130702 57.05 962 992 949 1251 675 963 970.16 1.38 0 -3223 1007 984 942 919 877 996 931 369 288 500 690 1 1 73824118 716 -5.08 0.88 12 0.18 -191.00 1108.00 1815 20240131 -46.56 900 20241115 7.78 1815 -46.56 20240131 900 7.78 20241115 1815 -46.56 20240131 900 7.78 20241115 4.53 N 050110 500 369 억 1015971 N N 0 N 00 N
3 20241118 150507 57 100.00 KOSDAQ 일반전기전자 N N N N N 972 9 2 0.93 118973155 122632 53.53 962 992 949 1251 675 963 970.16 1.38 0 -3150 1007 984 942 919 877 996 931 369 288 500 690 1 1 73824118 718 -5.09 0.88 12 0.17 -191.00 1108.00 1815 20240131 -46.45 900 20241115 8.00 1815 -46.45 20240131 900 8.00 20241115 1815 -46.45 20240131 900 8.00 20241115 4.53 N 050110 500 369 억 1015971 N N 0 N 00 N
4 20241118 140508 57 100.00 KOSDAQ 일반전기전자 N N N N N 978 15 2 1.56 103220089 106471 46.47 962 992 949 1251 675 963 969.47 1.38 0 -1649 1007 984 942 919 877 996 931 369 288 500 690 1 1 73824118 722 -5.12 0.88 12 0.14 -191.00 1108.00 1815 20240131 -46.12 900 20241115 8.67 1815 -46.12 20240131 900 8.67 20241115 1815 -46.12 20240131 900 8.67 20241115 4.53 N 050110 500 369 억 1015971 N N 0 N 00 N
5 20241118 130506 57 100.00 KOSDAQ 일반전기전자 N N N N N 970 7 2 0.73 93213562 96192 41.99 962 992 949 1251 675 963 969.04 1.38 0 -239 1007 984 942 919 877 996 931 369 288 500 690 1 1 73824118 716 -5.08 0.88 12 0.13 -191.00 1108.00 1815 20240131 -46.56 900 20241115 7.78 1815 -46.56 20240131 900 7.78 20241115 1815 -46.56 20240131 900 7.78 20241115 4.53 N 050110 500 369 억 1015971 N N 0 N 00 N
6 20241118 120509 57 100.00 KOSDAQ 일반전기전자 N N N N N 975 12 2 1.25 65365781 67502 29.46 962 992 949 1251 675 963 968.35 1.38 0 -1148 1007 984 942 919 877 996 931 369 288 500 690 1 1 73824118 720 -5.10 0.88 12 0.09 -191.00 1108.00 1815 20240131 -46.28 900 20241115 8.33 1815 -46.28 20240131 900 8.33 20241115 1815 -46.28 20240131 900 8.33 20241115 4.53 N 050110 500 369 억 1015971 N N 0 N 00 N
7 20241118 110507 57 100.00 KOSDAQ 일반전기전자 N N N N N 972 9 2 0.93 60675378 62693 27.37 962 992 949 1251 675 963 967.82 1.38 0 -419 1007 984 942 919 877 996 931 369 288 500 690 1 1 73824118 718 -5.09 0.88 12 0.08 -191.00 1108.00 1815 20240131 -46.45 900 20241115 8.00 1815 -46.45 20240131 900 8.00 20241115 1815 -46.45 20240131 900 8.00 20241115 4.53 N 050110 500 369 억 1015971 N N 0 N 00 N
8 20241118 100504 57 100.00 KOSDAQ 일반전기전자 N N N N N 982 19 2 1.97 42312342 43819 19.13 962 992 949 1251 675 963 965.62 1.38 0 1032 1007 984 942 919 877 996 931 369 288 500 690 1 1 73824118 725 -5.14 0.89 12 0.06 -191.00 1108.00 1815 20240131 -45.90 900 20241115 9.11 1815 -45.90 20240131 900 9.11 20241115 1815 -45.90 20240131 900 9.11 20241115 4.53 N 050110 500 369 억 1015971 N N 0 N 00 N
9 20241118 090501 57 100.00 KOSDAQ 일반전기전자 N N N N N 950 -13 5 -1.35 8711192 9106 3.97 962 962 950 1251 675 963 956.64 1.38 0 -3911 1007 984 942 919 877 996 931 369 288 500 690 1 1 73824118 701 -4.97 0.86 12 0.01 -191.00 1108.00 1815 20240131 -47.66 900 20241115 5.56 1815 -47.66 20240131 900 5.56 20241115 1815 -47.66 20240131 900 5.56 20241115 4.53 N 050110 500 369 억 1015971 N N 0 N 00 N
10 20241115 160517 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 963 33 2 3.55 212064689 228706 67.46 900 965 900 1209 651 930 927.10 1.32 0 41241 1026 977 939 890 852 959 872 369 279 500 660 1 1 73824118 711 -5.04 0.87 12 0.31 -191.00 1108.00 1815 20240131 -46.94 900 20241115 7.00 1815 -46.94 20240131 900 7.00 20241115 1815 -46.94 20240131 900 7.00 20241115 4.59 N 050110 500 369 억 974085 N N 0 N 00 N
11 20241115 150529 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 958 28 2 3.01 198251467 214324 63.22 900 965 900 1209 651 930 925.01 1.32 0 45071 1026 977 939 890 852 959 872 369 279 500 660 1 1 73824118 707 -5.02 0.86 12 0.29 -191.00 1108.00 1815 20240131 -47.22 900 20241115 6.44 1815 -47.22 20240131 900 6.44 20241115 1815 -47.22 20240131 900 6.44 20241115 4.59 N 050110 500 369 억 974085 N N 0 N 00 N
12 20241115 140525 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 962 32 2 3.44 185540739 201067 59.31 900 965 900 1209 651 930 922.78 1.32 0 49928 1026 977 939 890 852 959 872 369 279 500 660 1 1 73824118 710 -5.04 0.87 12 0.27 -191.00 1108.00 1815 20240131 -47.00 900 20241115 6.89 1815 -47.00 20240131 900 6.89 20241115 1815 -47.00 20240131 900 6.89 20241115 4.59 N 050110 500 369 억 974085 N N 0 N 00 N