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
062970/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
20241118,160536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1638,24,2,1.49,265664999,164390,65.75,1612,1638,1567,2095,1130,1614,1615.98,1.74,0,52513,1712,1662,1586,1536,1460,1688,1562,49,481,500,960,1,1,9868409,162,-3.78,2.09,12,1.67,-433.00,785.00,3390,20240705,-51.68,1211,20240208,35.26,3390,-51.68,20240705,1211,35.26,20240208,3975,-58.79,20240705,1420,15.35,20240208,0.00,N,062970,500,49 억,,171702,N,N,0,N,00,N
20241118,150540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1625,11,2,0.68,218770346,135670,54.26,1612,1636,1567,2095,1130,1614,1612.52,1.74,0,35623,1712,1662,1586,1536,1460,1688,1562,49,481,500,960,1,1,9868409,160,-3.75,2.07,12,1.37,-433.00,785.00,3390,20240705,-52.06,1211,20240208,34.19,3390,-52.06,20240705,1211,34.19,20240208,3975,-59.12,20240705,1420,14.44,20240208,0.00,N,062970,500,49 억,,171702,N,N,0,N,00,N
20241118,140542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1616,2,2,0.12,171914219,106902,42.75,1612,1636,1567,2095,1130,1614,1608.15,1.74,0,20561,1712,1662,1586,1536,1460,1688,1562,49,481,500,960,1,1,9868409,159,-3.73,2.06,12,1.08,-433.00,785.00,3390,20240705,-52.33,1211,20240208,33.44,3390,-52.33,20240705,1211,33.44,20240208,3975,-59.35,20240705,1420,13.80,20240208,0.00,N,062970,500,49 억,,171702,N,N,0,N,00,N
20241118,130540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1614,0,3,0.00,163806932,101884,40.75,1612,1636,1567,2095,1130,1614,1607.78,1.74,0,20591,1712,1662,1586,1536,1460,1688,1562,49,481,500,960,1,1,9868409,159,-3.73,2.06,12,1.03,-433.00,785.00,3390,20240705,-52.39,1211,20240208,33.28,3390,-52.39,20240705,1211,33.28,20240208,3975,-59.40,20240705,1420,13.66,20240208,0.00,N,062970,500,49 억,,171702,N,N,0,N,00,N
20241118,120543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1629,15,2,0.93,155006785,96461,38.58,1612,1636,1567,2095,1130,1614,1606.94,1.74,0,20585,1712,1662,1586,1536,1460,1688,1562,49,481,500,960,1,1,9868409,161,-3.76,2.08,12,0.98,-433.00,785.00,3390,20240705,-51.95,1211,20240208,34.52,3390,-51.95,20240705,1211,34.52,20240208,3975,-59.02,20240705,1420,14.72,20240208,0.00,N,062970,500,49 억,,171702,N,N,0,N,00,N
20241118,110540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1614,0,3,0.00,131262605,81812,32.72,1612,1636,1567,2095,1130,1614,1604.44,1.74,0,16837,1712,1662,1586,1536,1460,1688,1562,49,481,500,960,1,1,9868409,159,-3.73,2.06,12,0.83,-433.00,785.00,3390,20240705,-52.39,1211,20240208,33.28,3390,-52.39,20240705,1211,33.28,20240208,3975,-59.40,20240705,1420,13.66,20240208,0.00,N,062970,500,49 억,,171702,N,N,0,N,00,N
20241118,100538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1617,3,2,0.19,93520944,58381,23.35,1612,1636,1567,2095,1130,1614,1601.91,1.74,0,12357,1712,1662,1586,1536,1460,1688,1562,49,481,500,960,1,1,9868409,160,-3.73,2.06,12,0.59,-433.00,785.00,3390,20240705,-52.30,1211,20240208,33.53,3390,-52.30,20240705,1211,33.53,20240208,3975,-59.32,20240705,1420,13.87,20240208,0.00,N,062970,500,49 억,,171702,N,N,0,N,00,N
20241118,090535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1580,-34,5,-2.11,15666433,9821,3.93,1612,1612,1580,2095,1130,1614,1595.20,1.74,0,-6637,1712,1662,1586,1536,1460,1688,1562,49,481,500,960,1,1,9868409,156,-3.65,2.01,12,0.10,-433.00,785.00,3390,20240705,-53.39,1211,20240208,30.47,3390,-53.39,20240705,1211,30.47,20240208,3975,-60.25,20240705,1420,11.27,20240208,0.00,N,062970,500,49 억,,171702,N,N,0,N,00,N
20241115,160553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1614,44,2,2.80,389859871,248100,77.19,1601,1636,1510,2040,1099,1570,1571.38,1.20,0,52764,1692,1631,1576,1515,1460,1603,1487,49,470,500,940,1,1,9868409,159,-3.73,2.06,12,2.51,-433.00,785.00,3390,20240705,-52.39,1211,20240208,33.28,3390,-52.39,20240705,1211,33.28,20240208,3975,-59.40,20240705,1420,13.66,20240208,0.00,N,062970,500,49 억,,118798,N,N,0,N,00,N
20241115,150606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1616,46,2,2.93,377518795,240440,74.81,1601,1636,1510,2040,1099,1570,1570.12,1.20,0,52222,1692,1631,1576,1515,1460,1603,1487,49,470,500,940,1,1,9868409,159,-3.73,2.06,12,2.44,-433.00,785.00,3390,20240705,-52.33,1211,20240208,33.44,3390,-52.33,20240705,1211,33.44,20240208,3975,-59.35,20240705,1420,13.80,20240208,0.00,N,062970,500,49 억,,118798,N,N,0,N,00,N
20241115,140602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1616,46,2,2.93,355422106,226726,70.54,1601,1636,1510,2040,1099,1570,1567.63,1.20,0,53121,1692,1631,1576,1515,1460,1603,1487,49,470,500,940,1,1,9868409,159,-3.73,2.06,12,2.30,-433.00,785.00,3390,20240705,-52.33,1211,20240208,33.44,3390,-52.33,20240705,1211,33.44,20240208,3975,-59.35,20240705,1420,13.80,20240208,0.00,N,062970,500,49 억,,118798,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 160536 57 100.00 KOSDAQ 일반전기전자 N N N N N 1638 24 2 1.49 265664999 164390 65.75 1612 1638 1567 2095 1130 1614 1615.98 1.74 0 52513 1712 1662 1586 1536 1460 1688 1562 49 481 500 960 1 1 9868409 162 -3.78 2.09 12 1.67 -433.00 785.00 3390 20240705 -51.68 1211 20240208 35.26 3390 -51.68 20240705 1211 35.26 20240208 3975 -58.79 20240705 1420 15.35 20240208 0.00 N 062970 500 49 억 171702 N N 0 N 00 N
3 20241118 150540 57 100.00 KOSDAQ 일반전기전자 N N N N N 1625 11 2 0.68 218770346 135670 54.26 1612 1636 1567 2095 1130 1614 1612.52 1.74 0 35623 1712 1662 1586 1536 1460 1688 1562 49 481 500 960 1 1 9868409 160 -3.75 2.07 12 1.37 -433.00 785.00 3390 20240705 -52.06 1211 20240208 34.19 3390 -52.06 20240705 1211 34.19 20240208 3975 -59.12 20240705 1420 14.44 20240208 0.00 N 062970 500 49 억 171702 N N 0 N 00 N
4 20241118 140542 57 100.00 KOSDAQ 일반전기전자 N N N N N 1616 2 2 0.12 171914219 106902 42.75 1612 1636 1567 2095 1130 1614 1608.15 1.74 0 20561 1712 1662 1586 1536 1460 1688 1562 49 481 500 960 1 1 9868409 159 -3.73 2.06 12 1.08 -433.00 785.00 3390 20240705 -52.33 1211 20240208 33.44 3390 -52.33 20240705 1211 33.44 20240208 3975 -59.35 20240705 1420 13.80 20240208 0.00 N 062970 500 49 억 171702 N N 0 N 00 N
5 20241118 130540 57 100.00 KOSDAQ 일반전기전자 N N N N N 1614 0 3 0.00 163806932 101884 40.75 1612 1636 1567 2095 1130 1614 1607.78 1.74 0 20591 1712 1662 1586 1536 1460 1688 1562 49 481 500 960 1 1 9868409 159 -3.73 2.06 12 1.03 -433.00 785.00 3390 20240705 -52.39 1211 20240208 33.28 3390 -52.39 20240705 1211 33.28 20240208 3975 -59.40 20240705 1420 13.66 20240208 0.00 N 062970 500 49 억 171702 N N 0 N 00 N
6 20241118 120543 57 100.00 KOSDAQ 일반전기전자 N N N N N 1629 15 2 0.93 155006785 96461 38.58 1612 1636 1567 2095 1130 1614 1606.94 1.74 0 20585 1712 1662 1586 1536 1460 1688 1562 49 481 500 960 1 1 9868409 161 -3.76 2.08 12 0.98 -433.00 785.00 3390 20240705 -51.95 1211 20240208 34.52 3390 -51.95 20240705 1211 34.52 20240208 3975 -59.02 20240705 1420 14.72 20240208 0.00 N 062970 500 49 억 171702 N N 0 N 00 N
7 20241118 110540 57 100.00 KOSDAQ 일반전기전자 N N N N N 1614 0 3 0.00 131262605 81812 32.72 1612 1636 1567 2095 1130 1614 1604.44 1.74 0 16837 1712 1662 1586 1536 1460 1688 1562 49 481 500 960 1 1 9868409 159 -3.73 2.06 12 0.83 -433.00 785.00 3390 20240705 -52.39 1211 20240208 33.28 3390 -52.39 20240705 1211 33.28 20240208 3975 -59.40 20240705 1420 13.66 20240208 0.00 N 062970 500 49 억 171702 N N 0 N 00 N
8 20241118 100538 57 100.00 KOSDAQ 일반전기전자 N N N N N 1617 3 2 0.19 93520944 58381 23.35 1612 1636 1567 2095 1130 1614 1601.91 1.74 0 12357 1712 1662 1586 1536 1460 1688 1562 49 481 500 960 1 1 9868409 160 -3.73 2.06 12 0.59 -433.00 785.00 3390 20240705 -52.30 1211 20240208 33.53 3390 -52.30 20240705 1211 33.53 20240208 3975 -59.32 20240705 1420 13.87 20240208 0.00 N 062970 500 49 억 171702 N N 0 N 00 N
9 20241118 090535 57 100.00 KOSDAQ 일반전기전자 N N N N N 1580 -34 5 -2.11 15666433 9821 3.93 1612 1612 1580 2095 1130 1614 1595.20 1.74 0 -6637 1712 1662 1586 1536 1460 1688 1562 49 481 500 960 1 1 9868409 156 -3.65 2.01 12 0.10 -433.00 785.00 3390 20240705 -53.39 1211 20240208 30.47 3390 -53.39 20240705 1211 30.47 20240208 3975 -60.25 20240705 1420 11.27 20240208 0.00 N 062970 500 49 억 171702 N N 0 N 00 N
10 20241115 160553 57 100.00 KOSDAQ 일반전기전자 N N N N N 1614 44 2 2.80 389859871 248100 77.19 1601 1636 1510 2040 1099 1570 1571.38 1.20 0 52764 1692 1631 1576 1515 1460 1603 1487 49 470 500 940 1 1 9868409 159 -3.73 2.06 12 2.51 -433.00 785.00 3390 20240705 -52.39 1211 20240208 33.28 3390 -52.39 20240705 1211 33.28 20240208 3975 -59.40 20240705 1420 13.66 20240208 0.00 N 062970 500 49 억 118798 N N 0 N 00 N
11 20241115 150606 57 100.00 KOSDAQ 일반전기전자 N N N N N 1616 46 2 2.93 377518795 240440 74.81 1601 1636 1510 2040 1099 1570 1570.12 1.20 0 52222 1692 1631 1576 1515 1460 1603 1487 49 470 500 940 1 1 9868409 159 -3.73 2.06 12 2.44 -433.00 785.00 3390 20240705 -52.33 1211 20240208 33.44 3390 -52.33 20240705 1211 33.44 20240208 3975 -59.35 20240705 1420 13.80 20240208 0.00 N 062970 500 49 억 118798 N N 0 N 00 N
12 20241115 140602 57 100.00 KOSDAQ 일반전기전자 N N N N N 1616 46 2 2.93 355422106 226726 70.54 1601 1636 1510 2040 1099 1570 1567.63 1.20 0 53121 1692 1631 1576 1515 1460 1603 1487 49 470 500 940 1 1 9868409 159 -3.73 2.06 12 2.30 -433.00 785.00 3390 20240705 -52.33 1211 20240208 33.44 3390 -52.33 20240705 1211 33.44 20240208 3975 -59.35 20240705 1420 13.80 20240208 0.00 N 062970 500 49 억 118798 N N 0 N 00 N