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
069330/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
20241118,160558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1311,-1,5,-0.08,50982474,38600,77.13,1303,1350,1286,1705,919,1312,1320.79,0.46,0,-257,1371,1341,1291,1261,1211,1356,1276,71,393,500,890,1,1,14191091,186,-5.93,0.99,12,0.27,-221.00,1327.00,2150,20231218,-39.02,1193,20241104,9.89,1671,-21.54,20240109,1193,9.89,20241104,2150,-39.02,20231218,1193,9.89,20241104,0.13,N,069330,500,70 억,,65732,N,N,0,N,00,N
20241118,150603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1313,1,2,0.08,44279331,33487,66.91,1303,1350,1286,1705,919,1312,1322.28,0.46,0,-5,1371,1341,1291,1261,1211,1356,1276,71,393,500,890,1,1,14191091,186,-5.94,0.99,12,0.24,-221.00,1327.00,2150,20231218,-38.93,1193,20241104,10.06,1671,-21.42,20240109,1193,10.06,20241104,2150,-38.93,20231218,1193,10.06,20241104,0.13,N,069330,500,70 억,,65732,N,N,0,N,00,N
20241118,140606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1328,16,2,1.22,43483727,32881,65.70,1303,1350,1286,1705,919,1312,1322.46,0.46,0,-188,1371,1341,1291,1261,1211,1356,1276,71,393,500,890,1,1,14191091,188,-6.01,1.00,12,0.23,-221.00,1327.00,2150,20231218,-38.23,1193,20241104,11.32,1671,-20.53,20240109,1193,11.32,20241104,2150,-38.23,20231218,1193,11.32,20241104,0.13,N,069330,500,70 억,,65732,N,N,0,N,00,N
20241118,130604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1311,-1,5,-0.08,40827243,30879,61.70,1303,1350,1286,1705,919,1312,1322.17,0.46,0,12,1371,1341,1291,1261,1211,1356,1276,71,393,500,890,1,1,14191091,186,-5.93,0.99,12,0.22,-221.00,1327.00,2150,20231218,-39.02,1193,20241104,9.89,1671,-21.54,20240109,1193,9.89,20241104,2150,-39.02,20231218,1193,9.89,20241104,0.13,N,069330,500,70 억,,65732,N,N,0,N,00,N
20241118,120606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1315,3,2,0.23,39393948,29786,59.51,1303,1350,1286,1705,919,1312,1322.57,0.46,0,-153,1371,1341,1291,1261,1211,1356,1276,71,393,500,890,1,1,14191091,187,-5.95,0.99,12,0.21,-221.00,1327.00,2150,20231218,-38.84,1193,20241104,10.23,1671,-21.30,20240109,1193,10.23,20241104,2150,-38.84,20231218,1193,10.23,20241104,0.13,N,069330,500,70 억,,65732,N,N,0,N,00,N
20241118,110604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1321,9,2,0.69,39367648,29766,59.47,1303,1350,1286,1705,919,1312,1322.57,0.46,0,-153,1371,1341,1291,1261,1211,1356,1276,71,393,500,890,1,1,14191091,187,-5.98,1.00,12,0.21,-221.00,1327.00,2150,20231218,-38.56,1193,20241104,10.73,1671,-20.95,20240109,1193,10.73,20241104,2150,-38.56,20231218,1193,10.73,20241104,0.13,N,069330,500,70 억,,65732,N,N,0,N,00,N
20241118,100600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1306,-6,5,-0.46,23615042,17956,35.88,1303,1348,1286,1705,919,1312,1315.16,0.46,0,-2072,1371,1341,1291,1261,1211,1356,1276,71,393,500,890,1,1,14191091,185,-5.91,0.98,12,0.13,-221.00,1327.00,2150,20231218,-39.26,1193,20241104,9.47,1671,-21.84,20240109,1193,9.47,20241104,2150,-39.26,20231218,1193,9.47,20241104,0.13,N,069330,500,70 억,,65732,N,N,0,N,00,N
20241118,090558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1293,-19,5,-1.45,2100088,1616,3.23,1303,1303,1286,1705,919,1312,1299.56,0.46,0,-88,1371,1341,1291,1261,1211,1356,1276,71,393,500,890,1,1,14191091,183,-5.85,0.97,12,0.01,-221.00,1327.00,2150,20231218,-39.86,1193,20241104,8.38,1671,-22.62,20240109,1193,8.38,20241104,2150,-39.86,20231218,1193,8.38,20241104,0.13,N,069330,500,70 억,,65732,N,N,0,N,00,N
20241115,160616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1312,1,2,0.08,63931365,50048,215.20,1298,1321,1241,1704,918,1311,1277.40,0.46,0,-486,1413,1362,1307,1256,1201,1387,1281,71,393,500,890,1,1,14191091,186,-5.94,0.99,12,0.35,-221.00,1327.00,2300,20231108,-42.96,1193,20241104,9.97,1671,-21.48,20240109,1193,9.97,20241104,2150,-38.98,20231218,1193,9.97,20241104,0.14,N,069330,500,70 억,,64988,N,N,0,N,00,N
20241115,150633,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1291,-20,5,-1.53,56683615,44442,191.09,1298,1321,1241,1704,918,1311,1275.45,0.46,0,-656,1413,1362,1307,1256,1201,1387,1281,71,393,500,890,1,1,14191091,183,-5.84,0.97,12,0.31,-221.00,1327.00,2300,20231108,-43.87,1193,20241104,8.21,1671,-22.74,20240109,1193,8.21,20241104,2150,-39.95,20231218,1193,8.21,20241104,0.14,N,069330,500,70 억,,64988,N,N,0,N,00,N
20241115,140626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1298,-13,5,-0.99,37860179,29975,128.89,1298,1300,1241,1704,918,1311,1263.06,0.46,0,-638,1413,1362,1307,1256,1201,1387,1281,71,393,500,890,1,1,14191091,184,-5.87,0.98,12,0.21,-221.00,1327.00,2300,20231108,-43.57,1193,20241104,8.80,1671,-22.32,20240109,1193,8.80,20241104,2150,-39.63,20231218,1193,8.80,20241104,0.14,N,069330,500,70 억,,64988,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 160558 57 100.00 KOSDAQ 일반전기전자 N N N N N 1311 -1 5 -0.08 50982474 38600 77.13 1303 1350 1286 1705 919 1312 1320.79 0.46 0 -257 1371 1341 1291 1261 1211 1356 1276 71 393 500 890 1 1 14191091 186 -5.93 0.99 12 0.27 -221.00 1327.00 2150 20231218 -39.02 1193 20241104 9.89 1671 -21.54 20240109 1193 9.89 20241104 2150 -39.02 20231218 1193 9.89 20241104 0.13 N 069330 500 70 억 65732 N N 0 N 00 N
3 20241118 150603 57 100.00 KOSDAQ 일반전기전자 N N N N N 1313 1 2 0.08 44279331 33487 66.91 1303 1350 1286 1705 919 1312 1322.28 0.46 0 -5 1371 1341 1291 1261 1211 1356 1276 71 393 500 890 1 1 14191091 186 -5.94 0.99 12 0.24 -221.00 1327.00 2150 20231218 -38.93 1193 20241104 10.06 1671 -21.42 20240109 1193 10.06 20241104 2150 -38.93 20231218 1193 10.06 20241104 0.13 N 069330 500 70 억 65732 N N 0 N 00 N
4 20241118 140606 57 100.00 KOSDAQ 일반전기전자 N N N N N 1328 16 2 1.22 43483727 32881 65.70 1303 1350 1286 1705 919 1312 1322.46 0.46 0 -188 1371 1341 1291 1261 1211 1356 1276 71 393 500 890 1 1 14191091 188 -6.01 1.00 12 0.23 -221.00 1327.00 2150 20231218 -38.23 1193 20241104 11.32 1671 -20.53 20240109 1193 11.32 20241104 2150 -38.23 20231218 1193 11.32 20241104 0.13 N 069330 500 70 억 65732 N N 0 N 00 N
5 20241118 130604 57 100.00 KOSDAQ 일반전기전자 N N N N N 1311 -1 5 -0.08 40827243 30879 61.70 1303 1350 1286 1705 919 1312 1322.17 0.46 0 12 1371 1341 1291 1261 1211 1356 1276 71 393 500 890 1 1 14191091 186 -5.93 0.99 12 0.22 -221.00 1327.00 2150 20231218 -39.02 1193 20241104 9.89 1671 -21.54 20240109 1193 9.89 20241104 2150 -39.02 20231218 1193 9.89 20241104 0.13 N 069330 500 70 억 65732 N N 0 N 00 N
6 20241118 120606 57 100.00 KOSDAQ 일반전기전자 N N N N N 1315 3 2 0.23 39393948 29786 59.51 1303 1350 1286 1705 919 1312 1322.57 0.46 0 -153 1371 1341 1291 1261 1211 1356 1276 71 393 500 890 1 1 14191091 187 -5.95 0.99 12 0.21 -221.00 1327.00 2150 20231218 -38.84 1193 20241104 10.23 1671 -21.30 20240109 1193 10.23 20241104 2150 -38.84 20231218 1193 10.23 20241104 0.13 N 069330 500 70 억 65732 N N 0 N 00 N
7 20241118 110604 57 100.00 KOSDAQ 일반전기전자 N N N N N 1321 9 2 0.69 39367648 29766 59.47 1303 1350 1286 1705 919 1312 1322.57 0.46 0 -153 1371 1341 1291 1261 1211 1356 1276 71 393 500 890 1 1 14191091 187 -5.98 1.00 12 0.21 -221.00 1327.00 2150 20231218 -38.56 1193 20241104 10.73 1671 -20.95 20240109 1193 10.73 20241104 2150 -38.56 20231218 1193 10.73 20241104 0.13 N 069330 500 70 억 65732 N N 0 N 00 N
8 20241118 100600 57 100.00 KOSDAQ 일반전기전자 N N N N N 1306 -6 5 -0.46 23615042 17956 35.88 1303 1348 1286 1705 919 1312 1315.16 0.46 0 -2072 1371 1341 1291 1261 1211 1356 1276 71 393 500 890 1 1 14191091 185 -5.91 0.98 12 0.13 -221.00 1327.00 2150 20231218 -39.26 1193 20241104 9.47 1671 -21.84 20240109 1193 9.47 20241104 2150 -39.26 20231218 1193 9.47 20241104 0.13 N 069330 500 70 억 65732 N N 0 N 00 N
9 20241118 090558 57 100.00 KOSDAQ 일반전기전자 N N N N N 1293 -19 5 -1.45 2100088 1616 3.23 1303 1303 1286 1705 919 1312 1299.56 0.46 0 -88 1371 1341 1291 1261 1211 1356 1276 71 393 500 890 1 1 14191091 183 -5.85 0.97 12 0.01 -221.00 1327.00 2150 20231218 -39.86 1193 20241104 8.38 1671 -22.62 20240109 1193 8.38 20241104 2150 -39.86 20231218 1193 8.38 20241104 0.13 N 069330 500 70 억 65732 N N 0 N 00 N
10 20241115 160616 57 100.00 KOSDAQ 일반전기전자 N N N N N 1312 1 2 0.08 63931365 50048 215.20 1298 1321 1241 1704 918 1311 1277.40 0.46 0 -486 1413 1362 1307 1256 1201 1387 1281 71 393 500 890 1 1 14191091 186 -5.94 0.99 12 0.35 -221.00 1327.00 2300 20231108 -42.96 1193 20241104 9.97 1671 -21.48 20240109 1193 9.97 20241104 2150 -38.98 20231218 1193 9.97 20241104 0.14 N 069330 500 70 억 64988 N N 0 N 00 N
11 20241115 150633 57 100.00 KOSDAQ 일반전기전자 N N N N N 1291 -20 5 -1.53 56683615 44442 191.09 1298 1321 1241 1704 918 1311 1275.45 0.46 0 -656 1413 1362 1307 1256 1201 1387 1281 71 393 500 890 1 1 14191091 183 -5.84 0.97 12 0.31 -221.00 1327.00 2300 20231108 -43.87 1193 20241104 8.21 1671 -22.74 20240109 1193 8.21 20241104 2150 -39.95 20231218 1193 8.21 20241104 0.14 N 069330 500 70 억 64988 N N 0 N 00 N
12 20241115 140626 57 100.00 KOSDAQ 일반전기전자 N N N N N 1298 -13 5 -0.99 37860179 29975 128.89 1298 1300 1241 1704 918 1311 1263.06 0.46 0 -638 1413 1362 1307 1256 1201 1387 1281 71 393 500 890 1 1 14191091 184 -5.87 0.98 12 0.21 -221.00 1327.00 2300 20231108 -43.57 1193 20241104 8.80 1671 -22.32 20240109 1193 8.80 20241104 2150 -39.63 20231218 1193 8.80 20241104 0.14 N 069330 500 70 억 64988 N N 0 N 00 N