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
081580/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
20241118,160624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4340,-5,5,-0.12,319570690,74473,116.31,4340,4450,4110,5640,3045,4345,4291.03,0.82,0,-1045,4785,4565,4315,4095,3845,4675,4205,78,1295,500,2950,5,1,15508143,673,-434.00,0.63,12,0.48,-10.00,6898.00,5080,20241007,-14.57,2010,20240419,115.92,5080,-14.57,20241007,2010,115.92,20240419,5080,-14.57,20241007,2010,115.92,20240419,6.24,N,081580,500,77 억,,127112,N,N,0,N,00,N
20241118,150629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4325,-20,5,-0.46,269144670,62826,98.12,4340,4450,4110,5640,3045,4345,4283.97,0.82,0,-626,4785,4565,4315,4095,3845,4675,4205,78,1295,500,2950,5,1,15508143,671,-432.50,0.63,12,0.41,-10.00,6898.00,5080,20241007,-14.86,2010,20240419,115.17,5080,-14.86,20241007,2010,115.17,20240419,5080,-14.86,20241007,2010,115.17,20240419,6.24,N,081580,500,77 억,,127112,N,N,0,N,00,N
20241118,140633,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4330,-15,5,-0.35,224056445,52316,81.71,4340,4450,4110,5640,3045,4345,4282.75,0.82,0,-503,4785,4565,4315,4095,3845,4675,4205,78,1295,500,2950,5,1,15508143,672,-433.00,0.63,12,0.34,-10.00,6898.00,5080,20241007,-14.76,2010,20240419,115.42,5080,-14.76,20241007,2010,115.42,20240419,5080,-14.76,20241007,2010,115.42,20240419,6.24,N,081580,500,77 억,,127112,N,N,0,N,00,N
20241118,130629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4295,-50,5,-1.15,196091160,45837,71.59,4340,4450,4110,5640,3045,4345,4278.01,0.82,0,2092,4785,4565,4315,4095,3845,4675,4205,78,1295,500,2950,5,1,15508143,666,-429.50,0.62,12,0.30,-10.00,6898.00,5080,20241007,-15.45,2010,20240419,113.68,5080,-15.45,20241007,2010,113.68,20240419,5080,-15.45,20241007,2010,113.68,20240419,6.24,N,081580,500,77 억,,127112,N,N,0,N,00,N
20241118,120632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4255,-90,5,-2.07,154421730,36217,56.56,4340,4450,4110,5640,3045,4345,4263.79,0.82,0,2747,4785,4565,4315,4095,3845,4675,4205,78,1295,500,2950,5,1,15508143,660,-425.50,0.62,12,0.23,-10.00,6898.00,5080,20241007,-16.24,2010,20240419,111.69,5080,-16.24,20241007,2010,111.69,20240419,5080,-16.24,20241007,2010,111.69,20240419,6.24,N,081580,500,77 억,,127112,N,N,0,N,00,N
20241118,110630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4300,-45,5,-1.04,101914520,23792,37.16,4340,4450,4220,5640,3045,4345,4283.56,0.82,0,2645,4785,4565,4315,4095,3845,4675,4205,78,1295,500,2950,5,1,15508143,667,-430.00,0.62,12,0.15,-10.00,6898.00,5080,20241007,-15.35,2010,20240419,113.93,5080,-15.35,20241007,2010,113.93,20240419,5080,-15.35,20241007,2010,113.93,20240419,6.24,N,081580,500,77 억,,127112,N,N,0,N,00,N
20241118,100625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4365,20,2,0.46,47830210,11138,17.40,4340,4450,4220,5640,3045,4345,4294.33,0.82,0,-709,4785,4565,4315,4095,3845,4675,4205,78,1295,500,2950,5,1,15508143,677,-436.50,0.63,12,0.07,-10.00,6898.00,5080,20241007,-14.07,2010,20240419,117.16,5080,-14.07,20241007,2010,117.16,20240419,5080,-14.07,20241007,2010,117.16,20240419,6.24,N,081580,500,77 억,,127112,N,N,0,N,00,N
20241118,090623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4410,65,2,1.50,2955380,677,1.06,4340,4450,4220,5640,3045,4345,4365.41,0.82,0,-52,4785,4565,4315,4095,3845,4675,4205,78,1295,500,2950,5,1,15508143,684,-441.00,0.64,12,0.00,-10.00,6898.00,5080,20241007,-13.19,2010,20240419,119.40,5080,-13.19,20241007,2010,119.40,20240419,5080,-13.19,20241007,2010,119.40,20240419,6.24,N,081580,500,77 억,,127112,N,N,0,N,00,N
20241115,160644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4345,35,2,0.81,269924840,64026,93.17,4310,4535,4065,5600,3020,4310,4215.86,0.87,0,-8019,4620,4465,4340,4185,4060,4402,4122,78,1290,500,2930,5,1,15508143,674,-434.50,0.63,12,0.41,-10.00,6898.00,5080,20241007,-14.47,2010,20240419,116.17,5080,-14.47,20241007,2010,116.17,20240419,5080,-14.47,20241007,2010,116.17,20240419,6.22,N,081580,500,77 억,,135130,N,N,0,N,00,N
20241115,150702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4210,-100,5,-2.32,198319580,47257,68.76,4310,4535,4065,5600,3020,4310,4196.62,0.87,0,-4859,4620,4465,4340,4185,4060,4402,4122,78,1290,500,2930,5,1,15508143,653,-421.00,0.61,12,0.30,-10.00,6898.00,5080,20241007,-17.13,2010,20240419,109.45,5080,-17.13,20241007,2010,109.45,20240419,5080,-17.13,20241007,2010,109.45,20240419,6.22,N,081580,500,77 억,,135130,N,N,0,N,00,N
20241115,140654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4200,-110,5,-2.55,141632145,33688,49.02,4310,4535,4065,5600,3020,4310,4204.23,0.87,0,-4804,4620,4465,4340,4185,4060,4402,4122,78,1290,500,2930,5,1,15508143,651,-420.00,0.61,12,0.22,-10.00,6898.00,5080,20241007,-17.32,2010,20240419,108.96,5080,-17.32,20241007,2010,108.96,20240419,5080,-17.32,20241007,2010,108.96,20240419,6.22,N,081580,500,77 억,,135130,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 160624 57 100.00 KOSDAQ 일반전기전자 N N N N N 4340 -5 5 -0.12 319570690 74473 116.31 4340 4450 4110 5640 3045 4345 4291.03 0.82 0 -1045 4785 4565 4315 4095 3845 4675 4205 78 1295 500 2950 5 1 15508143 673 -434.00 0.63 12 0.48 -10.00 6898.00 5080 20241007 -14.57 2010 20240419 115.92 5080 -14.57 20241007 2010 115.92 20240419 5080 -14.57 20241007 2010 115.92 20240419 6.24 N 081580 500 77 억 127112 N N 0 N 00 N
3 20241118 150629 57 100.00 KOSDAQ 일반전기전자 N N N N N 4325 -20 5 -0.46 269144670 62826 98.12 4340 4450 4110 5640 3045 4345 4283.97 0.82 0 -626 4785 4565 4315 4095 3845 4675 4205 78 1295 500 2950 5 1 15508143 671 -432.50 0.63 12 0.41 -10.00 6898.00 5080 20241007 -14.86 2010 20240419 115.17 5080 -14.86 20241007 2010 115.17 20240419 5080 -14.86 20241007 2010 115.17 20240419 6.24 N 081580 500 77 억 127112 N N 0 N 00 N
4 20241118 140633 57 100.00 KOSDAQ 일반전기전자 N N N N N 4330 -15 5 -0.35 224056445 52316 81.71 4340 4450 4110 5640 3045 4345 4282.75 0.82 0 -503 4785 4565 4315 4095 3845 4675 4205 78 1295 500 2950 5 1 15508143 672 -433.00 0.63 12 0.34 -10.00 6898.00 5080 20241007 -14.76 2010 20240419 115.42 5080 -14.76 20241007 2010 115.42 20240419 5080 -14.76 20241007 2010 115.42 20240419 6.24 N 081580 500 77 억 127112 N N 0 N 00 N
5 20241118 130629 57 100.00 KOSDAQ 일반전기전자 N N N N N 4295 -50 5 -1.15 196091160 45837 71.59 4340 4450 4110 5640 3045 4345 4278.01 0.82 0 2092 4785 4565 4315 4095 3845 4675 4205 78 1295 500 2950 5 1 15508143 666 -429.50 0.62 12 0.30 -10.00 6898.00 5080 20241007 -15.45 2010 20240419 113.68 5080 -15.45 20241007 2010 113.68 20240419 5080 -15.45 20241007 2010 113.68 20240419 6.24 N 081580 500 77 억 127112 N N 0 N 00 N
6 20241118 120632 57 100.00 KOSDAQ 일반전기전자 N N N N N 4255 -90 5 -2.07 154421730 36217 56.56 4340 4450 4110 5640 3045 4345 4263.79 0.82 0 2747 4785 4565 4315 4095 3845 4675 4205 78 1295 500 2950 5 1 15508143 660 -425.50 0.62 12 0.23 -10.00 6898.00 5080 20241007 -16.24 2010 20240419 111.69 5080 -16.24 20241007 2010 111.69 20240419 5080 -16.24 20241007 2010 111.69 20240419 6.24 N 081580 500 77 억 127112 N N 0 N 00 N
7 20241118 110630 57 100.00 KOSDAQ 일반전기전자 N N N N N 4300 -45 5 -1.04 101914520 23792 37.16 4340 4450 4220 5640 3045 4345 4283.56 0.82 0 2645 4785 4565 4315 4095 3845 4675 4205 78 1295 500 2950 5 1 15508143 667 -430.00 0.62 12 0.15 -10.00 6898.00 5080 20241007 -15.35 2010 20240419 113.93 5080 -15.35 20241007 2010 113.93 20240419 5080 -15.35 20241007 2010 113.93 20240419 6.24 N 081580 500 77 억 127112 N N 0 N 00 N
8 20241118 100625 57 100.00 KOSDAQ 일반전기전자 N N N N N 4365 20 2 0.46 47830210 11138 17.40 4340 4450 4220 5640 3045 4345 4294.33 0.82 0 -709 4785 4565 4315 4095 3845 4675 4205 78 1295 500 2950 5 1 15508143 677 -436.50 0.63 12 0.07 -10.00 6898.00 5080 20241007 -14.07 2010 20240419 117.16 5080 -14.07 20241007 2010 117.16 20240419 5080 -14.07 20241007 2010 117.16 20240419 6.24 N 081580 500 77 억 127112 N N 0 N 00 N
9 20241118 090623 57 100.00 KOSDAQ 일반전기전자 N N N N N 4410 65 2 1.50 2955380 677 1.06 4340 4450 4220 5640 3045 4345 4365.41 0.82 0 -52 4785 4565 4315 4095 3845 4675 4205 78 1295 500 2950 5 1 15508143 684 -441.00 0.64 12 0.00 -10.00 6898.00 5080 20241007 -13.19 2010 20240419 119.40 5080 -13.19 20241007 2010 119.40 20240419 5080 -13.19 20241007 2010 119.40 20240419 6.24 N 081580 500 77 억 127112 N N 0 N 00 N
10 20241115 160644 57 100.00 KOSDAQ 일반전기전자 N N N N N 4345 35 2 0.81 269924840 64026 93.17 4310 4535 4065 5600 3020 4310 4215.86 0.87 0 -8019 4620 4465 4340 4185 4060 4402 4122 78 1290 500 2930 5 1 15508143 674 -434.50 0.63 12 0.41 -10.00 6898.00 5080 20241007 -14.47 2010 20240419 116.17 5080 -14.47 20241007 2010 116.17 20240419 5080 -14.47 20241007 2010 116.17 20240419 6.22 N 081580 500 77 억 135130 N N 0 N 00 N
11 20241115 150702 57 100.00 KOSDAQ 일반전기전자 N N N N N 4210 -100 5 -2.32 198319580 47257 68.76 4310 4535 4065 5600 3020 4310 4196.62 0.87 0 -4859 4620 4465 4340 4185 4060 4402 4122 78 1290 500 2930 5 1 15508143 653 -421.00 0.61 12 0.30 -10.00 6898.00 5080 20241007 -17.13 2010 20240419 109.45 5080 -17.13 20241007 2010 109.45 20240419 5080 -17.13 20241007 2010 109.45 20240419 6.22 N 081580 500 77 억 135130 N N 0 N 00 N
12 20241115 140654 57 100.00 KOSDAQ 일반전기전자 N N N N N 4200 -110 5 -2.55 141632145 33688 49.02 4310 4535 4065 5600 3020 4310 4204.23 0.87 0 -4804 4620 4465 4340 4185 4060 4402 4122 78 1290 500 2930 5 1 15508143 651 -420.00 0.61 12 0.22 -10.00 6898.00 5080 20241007 -17.32 2010 20240419 108.96 5080 -17.32 20241007 2010 108.96 20240419 5080 -17.32 20241007 2010 108.96 20240419 6.22 N 081580 500 77 억 135130 N N 0 N 00 N