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
069540/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,1669,133,2,8.66,1768579115,1111845,200.57,1536,1690,1450,1996,1076,1536,1590.57,1.82,0,40885,1645,1590,1485,1430,1325,1618,1458,226,460,500,1070,1,1,45133953,753,-2.44,0.97,12,2.46,-685.00,1722.00,4335,20231121,-61.50,1056,20240820,58.05,4120,-59.49,20240516,1056,58.05,20240820,4335,-61.50,20231121,1056,58.05,20240820,0.86,N,069540,500,225 억,,823625,N,N,0,N,00,N
20241118,150605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1644,108,2,7.03,1655308517,1043767,188.29,1536,1690,1450,1996,1076,1536,1585.90,1.82,0,18031,1645,1590,1485,1430,1325,1618,1458,226,460,500,1070,1,1,45133953,742,-2.40,0.95,12,2.31,-685.00,1722.00,4335,20231121,-62.08,1056,20240820,55.68,4120,-60.10,20240516,1056,55.68,20240820,4335,-62.08,20231121,1056,55.68,20240820,0.86,N,069540,500,225 억,,823625,N,N,0,N,00,N
20241118,140607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1628,92,2,5.99,1426515180,903421,162.97,1536,1690,1450,1996,1076,1536,1579.01,1.82,0,-26383,1645,1590,1485,1430,1325,1618,1458,226,460,500,1070,1,1,45133953,735,-2.38,0.95,12,2.00,-685.00,1722.00,4335,20231121,-62.45,1056,20240820,54.17,4120,-60.49,20240516,1056,54.17,20240820,4335,-62.45,20231121,1056,54.17,20240820,0.86,N,069540,500,225 억,,823625,N,N,0,N,00,N
20241118,130605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1654,118,2,7.68,1048701320,674623,121.70,1536,1657,1450,1996,1076,1536,1554.50,1.82,0,-31141,1645,1590,1485,1430,1325,1618,1458,226,460,500,1070,1,1,45133953,747,-2.41,0.96,12,1.49,-685.00,1722.00,4335,20231121,-61.85,1056,20240820,56.63,4120,-59.85,20240516,1056,56.63,20240820,4335,-61.85,20231121,1056,56.63,20240820,0.86,N,069540,500,225 억,,823625,N,N,0,N,00,N
20241118,120607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1522,-14,5,-0.91,590901364,389602,70.28,1536,1612,1450,1996,1076,1536,1516.68,1.82,0,-44147,1645,1590,1485,1430,1325,1618,1458,226,460,500,1070,1,1,45133953,687,-2.22,0.88,12,0.86,-685.00,1722.00,4335,20231121,-64.89,1056,20240820,44.13,4120,-63.06,20240516,1056,44.13,20240820,4335,-64.89,20231121,1056,44.13,20240820,0.86,N,069540,500,225 억,,823625,N,N,0,N,00,N
20241118,110605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1520,-16,5,-1.04,474091212,312075,56.30,1536,1612,1450,1996,1076,1536,1519.16,1.82,0,-64323,1645,1590,1485,1430,1325,1618,1458,226,460,500,1070,1,1,45133953,686,-2.22,0.88,12,0.69,-685.00,1722.00,4335,20231121,-64.94,1056,20240820,43.94,4120,-63.11,20240516,1056,43.94,20240820,4335,-64.94,20231121,1056,43.94,20240820,0.86,N,069540,500,225 억,,823625,N,N,0,N,00,N
20241118,100601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1525,-11,5,-0.72,363894853,238877,43.09,1536,1612,1450,1996,1076,1536,1523.36,1.82,0,-45071,1645,1590,1485,1430,1325,1618,1458,226,460,500,1070,1,1,45133953,688,-2.23,0.89,12,0.53,-685.00,1722.00,4335,20231121,-64.82,1056,20240820,44.41,4120,-62.99,20240516,1056,44.41,20240820,4335,-64.82,20231121,1056,44.41,20240820,0.86,N,069540,500,225 억,,823625,N,N,0,N,00,N
20241118,090559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1538,2,2,0.13,48627629,31216,5.63,1536,1612,1522,1996,1076,1536,1557.78,1.82,0,-3639,1645,1590,1485,1430,1325,1618,1458,226,460,500,1070,1,1,45133953,694,-2.25,0.89,12,0.07,-685.00,1722.00,4335,20231121,-64.52,1056,20240820,45.64,4120,-62.67,20240516,1056,45.64,20240820,4335,-64.52,20231121,1056,45.64,20240820,0.86,N,069540,500,225 억,,823625,N,N,0,N,00,N
20241115,160617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1536,6,2,0.39,816369660,552898,97.81,1485,1540,1380,1989,1071,1530,1476.47,1.70,0,56657,1710,1620,1560,1470,1410,1590,1440,226,459,500,1070,1,1,45133953,693,-2.24,0.89,12,1.23,-685.00,1722.00,4350,20231108,-64.69,1056,20240820,45.45,4120,-62.72,20240516,1056,45.45,20240820,4335,-64.57,20231121,1056,45.45,20240820,0.90,N,069540,500,225 억,,768402,N,N,0,N,00,N
20241115,150634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1531,1,2,0.07,792244232,537125,95.02,1485,1540,1380,1989,1071,1530,1474.97,1.70,0,56932,1710,1620,1560,1470,1410,1590,1440,226,459,500,1070,1,1,45133953,691,-2.24,0.89,12,1.19,-685.00,1722.00,4350,20231108,-64.80,1056,20240820,44.98,4120,-62.84,20240516,1056,44.98,20240820,4335,-64.68,20231121,1056,44.98,20240820,0.90,N,069540,500,225 억,,768402,N,N,0,N,00,N
20241115,140627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1504,-26,5,-1.70,649397455,443103,78.39,1485,1536,1380,1989,1071,1530,1465.57,1.70,0,58110,1710,1620,1560,1470,1410,1590,1440,226,459,500,1070,1,1,45133953,679,-2.20,0.87,12,0.98,-685.00,1722.00,4350,20231108,-65.43,1056,20240820,42.42,4120,-63.50,20240516,1056,42.42,20240820,4335,-65.31,20231121,1056,42.42,20240820,0.90,N,069540,500,225 억,,768402,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 1669 133 2 8.66 1768579115 1111845 200.57 1536 1690 1450 1996 1076 1536 1590.57 1.82 0 40885 1645 1590 1485 1430 1325 1618 1458 226 460 500 1070 1 1 45133953 753 -2.44 0.97 12 2.46 -685.00 1722.00 4335 20231121 -61.50 1056 20240820 58.05 4120 -59.49 20240516 1056 58.05 20240820 4335 -61.50 20231121 1056 58.05 20240820 0.86 N 069540 500 225 억 823625 N N 0 N 00 N
3 20241118 150605 57 100.00 KOSDAQ 일반전기전자 N N N N N 1644 108 2 7.03 1655308517 1043767 188.29 1536 1690 1450 1996 1076 1536 1585.90 1.82 0 18031 1645 1590 1485 1430 1325 1618 1458 226 460 500 1070 1 1 45133953 742 -2.40 0.95 12 2.31 -685.00 1722.00 4335 20231121 -62.08 1056 20240820 55.68 4120 -60.10 20240516 1056 55.68 20240820 4335 -62.08 20231121 1056 55.68 20240820 0.86 N 069540 500 225 억 823625 N N 0 N 00 N
4 20241118 140607 57 100.00 KOSDAQ 일반전기전자 N N N N N 1628 92 2 5.99 1426515180 903421 162.97 1536 1690 1450 1996 1076 1536 1579.01 1.82 0 -26383 1645 1590 1485 1430 1325 1618 1458 226 460 500 1070 1 1 45133953 735 -2.38 0.95 12 2.00 -685.00 1722.00 4335 20231121 -62.45 1056 20240820 54.17 4120 -60.49 20240516 1056 54.17 20240820 4335 -62.45 20231121 1056 54.17 20240820 0.86 N 069540 500 225 억 823625 N N 0 N 00 N
5 20241118 130605 57 100.00 KOSDAQ 일반전기전자 N N N N N 1654 118 2 7.68 1048701320 674623 121.70 1536 1657 1450 1996 1076 1536 1554.50 1.82 0 -31141 1645 1590 1485 1430 1325 1618 1458 226 460 500 1070 1 1 45133953 747 -2.41 0.96 12 1.49 -685.00 1722.00 4335 20231121 -61.85 1056 20240820 56.63 4120 -59.85 20240516 1056 56.63 20240820 4335 -61.85 20231121 1056 56.63 20240820 0.86 N 069540 500 225 억 823625 N N 0 N 00 N
6 20241118 120607 57 100.00 KOSDAQ 일반전기전자 N N N N N 1522 -14 5 -0.91 590901364 389602 70.28 1536 1612 1450 1996 1076 1536 1516.68 1.82 0 -44147 1645 1590 1485 1430 1325 1618 1458 226 460 500 1070 1 1 45133953 687 -2.22 0.88 12 0.86 -685.00 1722.00 4335 20231121 -64.89 1056 20240820 44.13 4120 -63.06 20240516 1056 44.13 20240820 4335 -64.89 20231121 1056 44.13 20240820 0.86 N 069540 500 225 억 823625 N N 0 N 00 N
7 20241118 110605 57 100.00 KOSDAQ 일반전기전자 N N N N N 1520 -16 5 -1.04 474091212 312075 56.30 1536 1612 1450 1996 1076 1536 1519.16 1.82 0 -64323 1645 1590 1485 1430 1325 1618 1458 226 460 500 1070 1 1 45133953 686 -2.22 0.88 12 0.69 -685.00 1722.00 4335 20231121 -64.94 1056 20240820 43.94 4120 -63.11 20240516 1056 43.94 20240820 4335 -64.94 20231121 1056 43.94 20240820 0.86 N 069540 500 225 억 823625 N N 0 N 00 N
8 20241118 100601 57 100.00 KOSDAQ 일반전기전자 N N N N N 1525 -11 5 -0.72 363894853 238877 43.09 1536 1612 1450 1996 1076 1536 1523.36 1.82 0 -45071 1645 1590 1485 1430 1325 1618 1458 226 460 500 1070 1 1 45133953 688 -2.23 0.89 12 0.53 -685.00 1722.00 4335 20231121 -64.82 1056 20240820 44.41 4120 -62.99 20240516 1056 44.41 20240820 4335 -64.82 20231121 1056 44.41 20240820 0.86 N 069540 500 225 억 823625 N N 0 N 00 N
9 20241118 090559 57 100.00 KOSDAQ 일반전기전자 N N N N N 1538 2 2 0.13 48627629 31216 5.63 1536 1612 1522 1996 1076 1536 1557.78 1.82 0 -3639 1645 1590 1485 1430 1325 1618 1458 226 460 500 1070 1 1 45133953 694 -2.25 0.89 12 0.07 -685.00 1722.00 4335 20231121 -64.52 1056 20240820 45.64 4120 -62.67 20240516 1056 45.64 20240820 4335 -64.52 20231121 1056 45.64 20240820 0.86 N 069540 500 225 억 823625 N N 0 N 00 N
10 20241115 160617 57 100.00 KOSDAQ 일반전기전자 N N N N N 1536 6 2 0.39 816369660 552898 97.81 1485 1540 1380 1989 1071 1530 1476.47 1.70 0 56657 1710 1620 1560 1470 1410 1590 1440 226 459 500 1070 1 1 45133953 693 -2.24 0.89 12 1.23 -685.00 1722.00 4350 20231108 -64.69 1056 20240820 45.45 4120 -62.72 20240516 1056 45.45 20240820 4335 -64.57 20231121 1056 45.45 20240820 0.90 N 069540 500 225 억 768402 N N 0 N 00 N
11 20241115 150634 57 100.00 KOSDAQ 일반전기전자 N N N N N 1531 1 2 0.07 792244232 537125 95.02 1485 1540 1380 1989 1071 1530 1474.97 1.70 0 56932 1710 1620 1560 1470 1410 1590 1440 226 459 500 1070 1 1 45133953 691 -2.24 0.89 12 1.19 -685.00 1722.00 4350 20231108 -64.80 1056 20240820 44.98 4120 -62.84 20240516 1056 44.98 20240820 4335 -64.68 20231121 1056 44.98 20240820 0.90 N 069540 500 225 억 768402 N N 0 N 00 N
12 20241115 140627 57 100.00 KOSDAQ 일반전기전자 N N N N N 1504 -26 5 -1.70 649397455 443103 78.39 1485 1536 1380 1989 1071 1530 1465.57 1.70 0 58110 1710 1620 1560 1470 1410 1590 1440 226 459 500 1070 1 1 45133953 679 -2.20 0.87 12 0.98 -685.00 1722.00 4350 20231108 -65.43 1056 20240820 42.42 4120 -63.50 20240516 1056 42.42 20240820 4335 -65.31 20231121 1056 42.42 20240820 0.90 N 069540 500 225 억 768402 N N 0 N 00 N