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
061040/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
20241118,160535,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3125,75,2,2.46,156503240,50661,96.84,3015,3130,3015,3965,2135,3050,3089.12,1.22,0,8529,3110,3080,3020,2990,2930,3095,3005,160,915,500,2130,5,1,32089259,1003,24.80,0.42,12,0.16,126.00,7353.00,4135,20240130,-24.43,2795,20241029,11.81,4135,-24.43,20240130,2795,11.81,20241029,4135,-24.43,20240130,2795,11.81,20241029,2.35,N,061040,500,160 억,,391749,N,N,6,N,00,N
20241118,150539,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3115,65,2,2.13,121757075,39534,75.57,3015,3120,3015,3965,2135,3050,3079.81,1.22,0,7322,3110,3080,3020,2990,2930,3095,3005,160,915,500,2130,5,1,32089259,1000,24.72,0.42,12,0.12,126.00,7353.00,4135,20240130,-24.67,2795,20241029,11.45,4135,-24.67,20240130,2795,11.45,20241029,4135,-24.67,20240130,2795,11.45,20241029,2.35,N,061040,500,160 억,,391749,N,N,0,N,00,N
20241118,140541,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3100,50,2,1.64,95392985,31044,59.34,3015,3110,3015,3965,2135,3050,3072.83,1.22,0,2816,3110,3080,3020,2990,2930,3095,3005,160,915,500,2130,5,1,32089259,995,24.60,0.42,12,0.10,126.00,7353.00,4135,20240130,-25.03,2795,20241029,10.91,4135,-25.03,20240130,2795,10.91,20241029,4135,-25.03,20240130,2795,10.91,20241029,2.35,N,061040,500,160 억,,391749,N,N,0,N,00,N
20241118,130539,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3095,45,2,1.48,80953275,26379,50.42,3015,3110,3015,3965,2135,3050,3068.85,1.22,0,3100,3110,3080,3020,2990,2930,3095,3005,160,915,500,2130,5,1,32089259,993,24.56,0.42,12,0.08,126.00,7353.00,4135,20240130,-25.15,2795,20241029,10.73,4135,-25.15,20240130,2795,10.73,20241029,4135,-25.15,20240130,2795,10.73,20241029,2.35,N,061040,500,160 억,,391749,N,N,0,N,00,N
20241118,120542,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3095,45,2,1.48,79154075,25796,49.31,3015,3110,3015,3965,2135,3050,3068.46,1.22,0,3116,3110,3080,3020,2990,2930,3095,3005,160,915,500,2130,5,1,32089259,993,24.56,0.42,12,0.08,126.00,7353.00,4135,20240130,-25.15,2795,20241029,10.73,4135,-25.15,20240130,2795,10.73,20241029,4135,-25.15,20240130,2795,10.73,20241029,2.35,N,061040,500,160 억,,391749,N,N,0,N,00,N
20241118,110539,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3105,55,2,1.80,63912745,20855,39.86,3015,3110,3015,3965,2135,3050,3064.63,1.22,0,2736,3110,3080,3020,2990,2930,3095,3005,160,915,500,2130,5,1,32089259,996,24.64,0.42,12,0.06,126.00,7353.00,4135,20240130,-24.91,2795,20241029,11.09,4135,-24.91,20240130,2795,11.09,20241029,4135,-24.91,20240130,2795,11.09,20241029,2.35,N,061040,500,160 억,,391749,N,N,0,N,00,N
20241118,100537,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3100,50,2,1.64,38867975,12666,24.21,3015,3100,3015,3965,2135,3050,3068.69,1.22,0,1893,3110,3080,3020,2990,2930,3095,3005,160,915,500,2130,5,1,32089259,995,24.60,0.42,12,0.04,126.00,7353.00,4135,20240130,-25.03,2795,20241029,10.91,4135,-25.03,20240130,2795,10.91,20241029,4135,-25.03,20240130,2795,10.91,20241029,2.35,N,061040,500,160 억,,391749,N,N,0,N,00,N
20241118,090534,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3045,-5,5,-0.16,6066460,1999,3.82,3015,3050,3015,3965,2135,3050,3034.74,1.22,0,780,3110,3080,3020,2990,2930,3095,3005,160,915,500,2130,5,1,32089259,977,24.17,0.41,12,0.01,126.00,7353.00,4135,20240130,-26.36,2795,20241029,8.94,4135,-26.36,20240130,2795,8.94,20241029,4135,-26.36,20240130,2795,8.94,20241029,2.35,N,061040,500,160 억,,391749,N,N,0,N,00,N
20241115,160551,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3050,40,2,1.33,157071145,52200,68.99,2980,3050,2960,3910,2110,3010,3008.88,1.20,0,5259,3130,3070,2990,2930,2850,3030,2890,160,900,500,2100,5,1,32089259,979,24.21,0.41,12,0.16,126.00,7353.00,4135,20240130,-26.24,2795,20241029,9.12,4135,-26.24,20240130,2795,9.12,20241029,4135,-26.24,20240130,2795,9.12,20241029,2.32,N,061040,500,160 억,,386303,N,N,25,N,00,N
20241115,150605,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3025,15,2,0.50,136311060,45376,59.97,2980,3025,2960,3910,2110,3010,3004.03,1.20,0,3796,3130,3070,2990,2930,2850,3030,2890,160,900,500,2100,5,1,32089259,971,24.01,0.41,12,0.14,126.00,7353.00,4135,20240130,-26.84,2795,20241029,8.23,4135,-26.84,20240130,2795,8.23,20241029,4135,-26.84,20240130,2795,8.23,20241029,2.32,N,061040,500,160 억,,386303,N,N,25,N,00,N
20241115,140600,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3005,-5,5,-0.17,125750460,41878,55.35,2980,3025,2960,3910,2110,3010,3002.78,1.20,0,888,3130,3070,2990,2930,2850,3030,2890,160,900,500,2100,5,1,32089259,964,23.85,0.41,12,0.13,126.00,7353.00,4135,20240130,-27.33,2795,20241029,7.51,4135,-27.33,20240130,2795,7.51,20241029,4135,-27.33,20240130,2795,7.51,20241029,2.32,N,061040,500,160 억,,386303,N,N,25,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 160535 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3125 75 2 2.46 156503240 50661 96.84 3015 3130 3015 3965 2135 3050 3089.12 1.22 0 8529 3110 3080 3020 2990 2930 3095 3005 160 915 500 2130 5 1 32089259 1003 24.80 0.42 12 0.16 126.00 7353.00 4135 20240130 -24.43 2795 20241029 11.81 4135 -24.43 20240130 2795 11.81 20241029 4135 -24.43 20240130 2795 11.81 20241029 2.35 N 061040 500 160 억 391749 N N 6 N 00 N
3 20241118 150539 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3115 65 2 2.13 121757075 39534 75.57 3015 3120 3015 3965 2135 3050 3079.81 1.22 0 7322 3110 3080 3020 2990 2930 3095 3005 160 915 500 2130 5 1 32089259 1000 24.72 0.42 12 0.12 126.00 7353.00 4135 20240130 -24.67 2795 20241029 11.45 4135 -24.67 20240130 2795 11.45 20241029 4135 -24.67 20240130 2795 11.45 20241029 2.35 N 061040 500 160 억 391749 N N 0 N 00 N
4 20241118 140541 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3100 50 2 1.64 95392985 31044 59.34 3015 3110 3015 3965 2135 3050 3072.83 1.22 0 2816 3110 3080 3020 2990 2930 3095 3005 160 915 500 2130 5 1 32089259 995 24.60 0.42 12 0.10 126.00 7353.00 4135 20240130 -25.03 2795 20241029 10.91 4135 -25.03 20240130 2795 10.91 20241029 4135 -25.03 20240130 2795 10.91 20241029 2.35 N 061040 500 160 억 391749 N N 0 N 00 N
5 20241118 130539 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3095 45 2 1.48 80953275 26379 50.42 3015 3110 3015 3965 2135 3050 3068.85 1.22 0 3100 3110 3080 3020 2990 2930 3095 3005 160 915 500 2130 5 1 32089259 993 24.56 0.42 12 0.08 126.00 7353.00 4135 20240130 -25.15 2795 20241029 10.73 4135 -25.15 20240130 2795 10.73 20241029 4135 -25.15 20240130 2795 10.73 20241029 2.35 N 061040 500 160 억 391749 N N 0 N 00 N
6 20241118 120542 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3095 45 2 1.48 79154075 25796 49.31 3015 3110 3015 3965 2135 3050 3068.46 1.22 0 3116 3110 3080 3020 2990 2930 3095 3005 160 915 500 2130 5 1 32089259 993 24.56 0.42 12 0.08 126.00 7353.00 4135 20240130 -25.15 2795 20241029 10.73 4135 -25.15 20240130 2795 10.73 20241029 4135 -25.15 20240130 2795 10.73 20241029 2.35 N 061040 500 160 억 391749 N N 0 N 00 N
7 20241118 110539 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3105 55 2 1.80 63912745 20855 39.86 3015 3110 3015 3965 2135 3050 3064.63 1.22 0 2736 3110 3080 3020 2990 2930 3095 3005 160 915 500 2130 5 1 32089259 996 24.64 0.42 12 0.06 126.00 7353.00 4135 20240130 -24.91 2795 20241029 11.09 4135 -24.91 20240130 2795 11.09 20241029 4135 -24.91 20240130 2795 11.09 20241029 2.35 N 061040 500 160 억 391749 N N 0 N 00 N
8 20241118 100537 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3100 50 2 1.64 38867975 12666 24.21 3015 3100 3015 3965 2135 3050 3068.69 1.22 0 1893 3110 3080 3020 2990 2930 3095 3005 160 915 500 2130 5 1 32089259 995 24.60 0.42 12 0.04 126.00 7353.00 4135 20240130 -25.03 2795 20241029 10.91 4135 -25.03 20240130 2795 10.91 20241029 4135 -25.03 20240130 2795 10.91 20241029 2.35 N 061040 500 160 억 391749 N N 0 N 00 N
9 20241118 090534 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3045 -5 5 -0.16 6066460 1999 3.82 3015 3050 3015 3965 2135 3050 3034.74 1.22 0 780 3110 3080 3020 2990 2930 3095 3005 160 915 500 2130 5 1 32089259 977 24.17 0.41 12 0.01 126.00 7353.00 4135 20240130 -26.36 2795 20241029 8.94 4135 -26.36 20240130 2795 8.94 20241029 4135 -26.36 20240130 2795 8.94 20241029 2.35 N 061040 500 160 억 391749 N N 0 N 00 N
10 20241115 160551 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3050 40 2 1.33 157071145 52200 68.99 2980 3050 2960 3910 2110 3010 3008.88 1.20 0 5259 3130 3070 2990 2930 2850 3030 2890 160 900 500 2100 5 1 32089259 979 24.21 0.41 12 0.16 126.00 7353.00 4135 20240130 -26.24 2795 20241029 9.12 4135 -26.24 20240130 2795 9.12 20241029 4135 -26.24 20240130 2795 9.12 20241029 2.32 N 061040 500 160 억 386303 N N 25 N 00 N
11 20241115 150605 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3025 15 2 0.50 136311060 45376 59.97 2980 3025 2960 3910 2110 3010 3004.03 1.20 0 3796 3130 3070 2990 2930 2850 3030 2890 160 900 500 2100 5 1 32089259 971 24.01 0.41 12 0.14 126.00 7353.00 4135 20240130 -26.84 2795 20241029 8.23 4135 -26.84 20240130 2795 8.23 20241029 4135 -26.84 20240130 2795 8.23 20241029 2.32 N 061040 500 160 억 386303 N N 25 N 00 N
12 20241115 140600 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3005 -5 5 -0.17 125750460 41878 55.35 2980 3025 2960 3910 2110 3010 3002.78 1.20 0 888 3130 3070 2990 2930 2850 3030 2890 160 900 500 2100 5 1 32089259 964 23.85 0.41 12 0.13 126.00 7353.00 4135 20240130 -27.33 2795 20241029 7.51 4135 -27.33 20240130 2795 7.51 20241029 4135 -27.33 20240130 2795 7.51 20241029 2.32 N 061040 500 160 억 386303 N N 25 N 00 N