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
069510/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
20241118,160559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10470,-90,5,-0.85,157409720,15174,63.71,10670,10670,10240,13720,7400,10560,10373.65,56.11,0,-1031,10940,10750,10400,10210,9860,10845,10305,55,3160,500,7600,10,1,10910000,1142,5.27,0.68,12,0.14,1985.00,15502.00,11600,20240826,-9.74,8040,20240412,30.22,11600,-9.74,20240826,8040,30.22,20240412,11600,-9.74,20240826,8040,30.22,20240412,0.15,N,069510,500,54 억,,6121433,N,N,0,N,00,N
20241118,150604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10420,-140,5,-1.33,155235630,14966,62.83,10670,10670,10240,13720,7400,10560,10372.55,56.11,0,-963,10940,10750,10400,10210,9860,10845,10305,55,3160,500,7600,10,1,10910000,1137,5.25,0.67,12,0.14,1985.00,15502.00,11600,20240826,-10.17,8040,20240412,29.60,11600,-10.17,20240826,8040,29.60,20240412,11600,-10.17,20240826,8040,29.60,20240412,0.15,N,069510,500,54 억,,6121433,N,N,0,N,00,N
20241118,140607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10350,-210,5,-1.99,123549220,11910,50.00,10670,10670,10240,13720,7400,10560,10373.57,56.11,0,-841,10940,10750,10400,10210,9860,10845,10305,55,3160,500,7600,10,1,10910000,1129,5.21,0.67,12,0.11,1985.00,15502.00,11600,20240826,-10.78,8040,20240412,28.73,11600,-10.78,20240826,8040,28.73,20240412,11600,-10.78,20240826,8040,28.73,20240412,0.15,N,069510,500,54 억,,6121433,N,N,0,N,00,N
20241118,130604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10350,-210,5,-1.99,109339420,10537,44.24,10670,10670,10240,13720,7400,10560,10376.71,56.11,0,-617,10940,10750,10400,10210,9860,10845,10305,55,3160,500,7600,10,1,10910000,1129,5.21,0.67,12,0.10,1985.00,15502.00,11600,20240826,-10.78,8040,20240412,28.73,11600,-10.78,20240826,8040,28.73,20240412,11600,-10.78,20240826,8040,28.73,20240412,0.15,N,069510,500,54 억,,6121433,N,N,0,N,00,N
20241118,120607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10390,-170,5,-1.61,87683810,8445,35.45,10670,10670,10240,13720,7400,10560,10382.93,56.11,0,-495,10940,10750,10400,10210,9860,10845,10305,55,3160,500,7600,10,1,10910000,1134,5.23,0.67,12,0.08,1985.00,15502.00,11600,20240826,-10.43,8040,20240412,29.23,11600,-10.43,20240826,8040,29.23,20240412,11600,-10.43,20240826,8040,29.23,20240412,0.15,N,069510,500,54 억,,6121433,N,N,0,N,00,N
20241118,110605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10380,-180,5,-1.70,79266740,7632,32.04,10670,10670,10240,13720,7400,10560,10386.10,56.11,0,-388,10940,10750,10400,10210,9860,10845,10305,55,3160,500,7600,10,1,10910000,1132,5.23,0.67,12,0.07,1985.00,15502.00,11600,20240826,-10.52,8040,20240412,29.10,11600,-10.52,20240826,8040,29.10,20240412,11600,-10.52,20240826,8040,29.10,20240412,0.15,N,069510,500,54 억,,6121433,N,N,0,N,00,N
20241118,100600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10320,-240,5,-2.27,49548540,4763,20.00,10670,10670,10240,13720,7400,10560,10402.80,56.11,0,-210,10940,10750,10400,10210,9860,10845,10305,55,3160,500,7600,10,1,10910000,1126,5.20,0.67,12,0.04,1985.00,15502.00,11600,20240826,-11.03,8040,20240412,28.36,11600,-11.03,20240826,8040,28.36,20240412,11600,-11.03,20240826,8040,28.36,20240412,0.15,N,069510,500,54 억,,6121433,N,N,0,N,00,N
20241118,090559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10660,100,2,0.95,13534080,1270,5.33,10670,10670,10560,13720,7400,10560,10656.76,56.11,0,-19,10940,10750,10400,10210,9860,10845,10305,55,3160,500,7600,10,1,10910000,1163,5.37,0.69,12,0.01,1985.00,15502.00,11600,20240826,-8.10,8040,20240412,32.59,11600,-8.10,20240826,8040,32.59,20240412,11600,-8.10,20240826,8040,32.59,20240412,0.15,N,069510,500,54 억,,6121433,N,N,0,N,00,N
20241115,160617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10560,260,2,2.52,244919100,23805,35.06,10180,10590,10050,13390,7210,10300,10288.53,56.10,0,486,11753,11026,10523,9796,9293,10775,9545,55,3090,500,7410,10,1,10910000,1152,5.32,0.68,12,0.22,1985.00,15502.00,11600,20240826,-8.97,8040,20240412,31.34,11600,-8.97,20240826,8040,31.34,20240412,11600,-8.97,20240826,8040,31.34,20240412,0.15,N,069510,500,54 억,,6121041,N,N,0,N,00,N
20241115,150634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10450,150,2,1.46,239844180,23324,34.35,10180,10590,10050,13390,7210,10300,10283.15,56.10,0,397,11753,11026,10523,9796,9293,10775,9545,55,3090,500,7410,10,1,10910000,1140,5.26,0.67,12,0.21,1985.00,15502.00,11600,20240826,-9.91,8040,20240412,29.98,11600,-9.91,20240826,8040,29.98,20240412,11600,-9.91,20240826,8040,29.98,20240412,0.15,N,069510,500,54 억,,6121041,N,N,0,N,00,N
20241115,140627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10350,50,2,0.49,212383410,20693,30.48,10180,10590,10050,13390,7210,10300,10263.54,56.10,0,18,11753,11026,10523,9796,9293,10775,9545,55,3090,500,7410,10,1,10910000,1129,5.21,0.67,12,0.19,1985.00,15502.00,11600,20240826,-10.78,8040,20240412,28.73,11600,-10.78,20240826,8040,28.73,20240412,11600,-10.78,20240826,8040,28.73,20240412,0.15,N,069510,500,54 억,,6121041,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 160559 57 100.00 KOSDAQ 일반전기전자 N N N N N 10470 -90 5 -0.85 157409720 15174 63.71 10670 10670 10240 13720 7400 10560 10373.65 56.11 0 -1031 10940 10750 10400 10210 9860 10845 10305 55 3160 500 7600 10 1 10910000 1142 5.27 0.68 12 0.14 1985.00 15502.00 11600 20240826 -9.74 8040 20240412 30.22 11600 -9.74 20240826 8040 30.22 20240412 11600 -9.74 20240826 8040 30.22 20240412 0.15 N 069510 500 54 억 6121433 N N 0 N 00 N
3 20241118 150604 57 100.00 KOSDAQ 일반전기전자 N N N N N 10420 -140 5 -1.33 155235630 14966 62.83 10670 10670 10240 13720 7400 10560 10372.55 56.11 0 -963 10940 10750 10400 10210 9860 10845 10305 55 3160 500 7600 10 1 10910000 1137 5.25 0.67 12 0.14 1985.00 15502.00 11600 20240826 -10.17 8040 20240412 29.60 11600 -10.17 20240826 8040 29.60 20240412 11600 -10.17 20240826 8040 29.60 20240412 0.15 N 069510 500 54 억 6121433 N N 0 N 00 N
4 20241118 140607 57 100.00 KOSDAQ 일반전기전자 N N N N N 10350 -210 5 -1.99 123549220 11910 50.00 10670 10670 10240 13720 7400 10560 10373.57 56.11 0 -841 10940 10750 10400 10210 9860 10845 10305 55 3160 500 7600 10 1 10910000 1129 5.21 0.67 12 0.11 1985.00 15502.00 11600 20240826 -10.78 8040 20240412 28.73 11600 -10.78 20240826 8040 28.73 20240412 11600 -10.78 20240826 8040 28.73 20240412 0.15 N 069510 500 54 억 6121433 N N 0 N 00 N
5 20241118 130604 57 100.00 KOSDAQ 일반전기전자 N N N N N 10350 -210 5 -1.99 109339420 10537 44.24 10670 10670 10240 13720 7400 10560 10376.71 56.11 0 -617 10940 10750 10400 10210 9860 10845 10305 55 3160 500 7600 10 1 10910000 1129 5.21 0.67 12 0.10 1985.00 15502.00 11600 20240826 -10.78 8040 20240412 28.73 11600 -10.78 20240826 8040 28.73 20240412 11600 -10.78 20240826 8040 28.73 20240412 0.15 N 069510 500 54 억 6121433 N N 0 N 00 N
6 20241118 120607 57 100.00 KOSDAQ 일반전기전자 N N N N N 10390 -170 5 -1.61 87683810 8445 35.45 10670 10670 10240 13720 7400 10560 10382.93 56.11 0 -495 10940 10750 10400 10210 9860 10845 10305 55 3160 500 7600 10 1 10910000 1134 5.23 0.67 12 0.08 1985.00 15502.00 11600 20240826 -10.43 8040 20240412 29.23 11600 -10.43 20240826 8040 29.23 20240412 11600 -10.43 20240826 8040 29.23 20240412 0.15 N 069510 500 54 억 6121433 N N 0 N 00 N
7 20241118 110605 57 100.00 KOSDAQ 일반전기전자 N N N N N 10380 -180 5 -1.70 79266740 7632 32.04 10670 10670 10240 13720 7400 10560 10386.10 56.11 0 -388 10940 10750 10400 10210 9860 10845 10305 55 3160 500 7600 10 1 10910000 1132 5.23 0.67 12 0.07 1985.00 15502.00 11600 20240826 -10.52 8040 20240412 29.10 11600 -10.52 20240826 8040 29.10 20240412 11600 -10.52 20240826 8040 29.10 20240412 0.15 N 069510 500 54 억 6121433 N N 0 N 00 N
8 20241118 100600 57 100.00 KOSDAQ 일반전기전자 N N N N N 10320 -240 5 -2.27 49548540 4763 20.00 10670 10670 10240 13720 7400 10560 10402.80 56.11 0 -210 10940 10750 10400 10210 9860 10845 10305 55 3160 500 7600 10 1 10910000 1126 5.20 0.67 12 0.04 1985.00 15502.00 11600 20240826 -11.03 8040 20240412 28.36 11600 -11.03 20240826 8040 28.36 20240412 11600 -11.03 20240826 8040 28.36 20240412 0.15 N 069510 500 54 억 6121433 N N 0 N 00 N
9 20241118 090559 57 100.00 KOSDAQ 일반전기전자 N N N N N 10660 100 2 0.95 13534080 1270 5.33 10670 10670 10560 13720 7400 10560 10656.76 56.11 0 -19 10940 10750 10400 10210 9860 10845 10305 55 3160 500 7600 10 1 10910000 1163 5.37 0.69 12 0.01 1985.00 15502.00 11600 20240826 -8.10 8040 20240412 32.59 11600 -8.10 20240826 8040 32.59 20240412 11600 -8.10 20240826 8040 32.59 20240412 0.15 N 069510 500 54 억 6121433 N N 0 N 00 N
10 20241115 160617 57 100.00 KOSDAQ 일반전기전자 N N N N N 10560 260 2 2.52 244919100 23805 35.06 10180 10590 10050 13390 7210 10300 10288.53 56.10 0 486 11753 11026 10523 9796 9293 10775 9545 55 3090 500 7410 10 1 10910000 1152 5.32 0.68 12 0.22 1985.00 15502.00 11600 20240826 -8.97 8040 20240412 31.34 11600 -8.97 20240826 8040 31.34 20240412 11600 -8.97 20240826 8040 31.34 20240412 0.15 N 069510 500 54 억 6121041 N N 0 N 00 N
11 20241115 150634 57 100.00 KOSDAQ 일반전기전자 N N N N N 10450 150 2 1.46 239844180 23324 34.35 10180 10590 10050 13390 7210 10300 10283.15 56.10 0 397 11753 11026 10523 9796 9293 10775 9545 55 3090 500 7410 10 1 10910000 1140 5.26 0.67 12 0.21 1985.00 15502.00 11600 20240826 -9.91 8040 20240412 29.98 11600 -9.91 20240826 8040 29.98 20240412 11600 -9.91 20240826 8040 29.98 20240412 0.15 N 069510 500 54 억 6121041 N N 0 N 00 N
12 20241115 140627 57 100.00 KOSDAQ 일반전기전자 N N N N N 10350 50 2 0.49 212383410 20693 30.48 10180 10590 10050 13390 7210 10300 10263.54 56.10 0 18 11753 11026 10523 9796 9293 10775 9545 55 3090 500 7410 10 1 10910000 1129 5.21 0.67 12 0.19 1985.00 15502.00 11600 20240826 -10.78 8040 20240412 28.73 11600 -10.78 20240826 8040 28.73 20240412 11600 -10.78 20240826 8040 28.73 20240412 0.15 N 069510 500 54 억 6121041 N N 0 N 00 N