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
088800/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
20241118,160641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,851,-2,5,-0.23,202529526,234545,123.77,865,886,851,1108,598,853,863.50,0.83,0,27652,907,880,855,828,803,893,841,635,255,500,520,1,1,127068928,1081,-0.72,2.57,12,0.18,-1185.00,331.00,3680,20240119,-76.88,597,20240816,42.55,3680,-76.88,20240119,597,42.55,20240816,3680,-76.88,20240119,597,42.55,20240816,0.00,N,088800,500,635 억,,1057868,N,N,14,N,00,N
20241118,150647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,861,8,2,0.94,173036640,199960,105.52,865,886,851,1108,598,853,865.36,0.83,0,17169,907,880,855,828,803,893,841,635,255,500,520,1,1,127068928,1094,-0.73,2.60,12,0.16,-1185.00,331.00,3680,20240119,-76.60,597,20240816,44.22,3680,-76.60,20240119,597,44.22,20240816,3680,-76.60,20240119,597,44.22,20240816,0.00,N,088800,500,635 억,,1057868,N,N,0,N,00,N
20241118,140650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,855,2,2,0.23,159620912,184320,97.26,865,886,851,1108,598,853,866.00,0.83,0,17381,907,880,855,828,803,893,841,635,255,500,520,1,1,127068928,1086,-0.72,2.58,12,0.15,-1185.00,331.00,3680,20240119,-76.77,597,20240816,43.22,3680,-76.77,20240119,597,43.22,20240816,3680,-76.77,20240119,597,43.22,20240816,0.00,N,088800,500,635 억,,1057868,N,N,0,N,00,N
20241118,130647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,852,-1,5,-0.12,149721629,172734,91.15,865,886,851,1108,598,853,866.78,0.83,0,17816,907,880,855,828,803,893,841,635,255,500,520,1,1,127068928,1083,-0.72,2.57,12,0.14,-1185.00,331.00,3680,20240119,-76.85,597,20240816,42.71,3680,-76.85,20240119,597,42.71,20240816,3680,-76.85,20240119,597,42.71,20240816,0.00,N,088800,500,635 억,,1057868,N,N,0,N,00,N
20241118,120649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,858,5,2,0.59,129230593,148797,78.52,865,886,855,1108,598,853,868.50,0.83,0,18455,907,880,855,828,803,893,841,635,255,500,520,1,1,127068928,1090,-0.72,2.59,12,0.12,-1185.00,331.00,3680,20240119,-76.68,597,20240816,43.72,3680,-76.68,20240119,597,43.72,20240816,3680,-76.68,20240119,597,43.72,20240816,0.00,N,088800,500,635 억,,1057868,N,N,0,N,00,N
20241118,110648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,862,9,2,1.06,110788616,127339,67.20,865,886,855,1108,598,853,870.03,0.83,0,12454,907,880,855,828,803,893,841,635,255,500,520,1,1,127068928,1095,-0.73,2.60,12,0.10,-1185.00,331.00,3680,20240119,-76.58,597,20240816,44.39,3680,-76.58,20240119,597,44.39,20240816,3680,-76.58,20240119,597,44.39,20240816,0.00,N,088800,500,635 억,,1057868,N,N,0,N,00,N
20241118,100642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,880,27,2,3.17,89075927,102257,53.96,865,886,855,1108,598,853,871.10,0.83,0,18545,907,880,855,828,803,893,841,635,255,500,520,1,1,127068928,1118,-0.74,2.66,12,0.08,-1185.00,331.00,3680,20240119,-76.09,597,20240816,47.40,3680,-76.09,20240119,597,47.40,20240816,3680,-76.09,20240119,597,47.40,20240816,0.00,N,088800,500,635 억,,1057868,N,N,0,N,00,N
20241118,090641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,864,11,2,1.29,11293478,13062,6.89,865,868,862,1108,598,853,864.61,0.83,0,-4728,907,880,855,828,803,893,841,635,255,500,520,1,1,127068928,1098,-0.73,2.61,12,0.01,-1185.00,331.00,3680,20240119,-76.52,597,20240816,44.72,3680,-76.52,20240119,597,44.72,20240816,3680,-76.52,20240119,597,44.72,20240816,0.00,N,088800,500,635 억,,1057868,N,N,0,N,00,N
20241115,160702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,853,10,2,1.19,161057948,189182,67.69,843,882,830,1095,591,843,851.34,0.83,0,6721,932,887,865,820,798,876,809,635,252,500,520,1,1,127068928,1084,-0.72,2.58,12,0.15,-1185.00,331.00,3680,20240119,-76.82,597,20240816,42.88,3680,-76.82,20240119,597,42.88,20240816,3680,-76.82,20240119,597,42.88,20240816,0.00,N,088800,500,635 억,,1050735,N,N,59,N,00,N
20241115,150721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,853,10,2,1.19,149542821,175697,62.86,843,882,830,1095,591,843,851.14,0.83,0,4845,932,887,865,820,798,876,809,635,252,500,520,1,1,127068928,1084,-0.72,2.58,12,0.14,-1185.00,331.00,3680,20240119,-76.82,597,20240816,42.88,3680,-76.82,20240119,597,42.88,20240816,3680,-76.82,20240119,597,42.88,20240816,0.00,N,088800,500,635 억,,1050735,N,N,59,N,00,N
20241115,140713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,864,21,2,2.49,141876208,166814,59.68,843,882,830,1095,591,843,850.51,0.83,0,8998,932,887,865,820,798,876,809,635,252,500,520,1,1,127068928,1098,-0.73,2.61,12,0.13,-1185.00,331.00,3680,20240119,-76.52,597,20240816,44.72,3680,-76.52,20240119,597,44.72,20240816,3680,-76.52,20240119,597,44.72,20240816,0.00,N,088800,500,635 억,,1050735,N,N,59,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 160641 57 100.00 KOSDAQ 일반전기전자 N N N N N 851 -2 5 -0.23 202529526 234545 123.77 865 886 851 1108 598 853 863.50 0.83 0 27652 907 880 855 828 803 893 841 635 255 500 520 1 1 127068928 1081 -0.72 2.57 12 0.18 -1185.00 331.00 3680 20240119 -76.88 597 20240816 42.55 3680 -76.88 20240119 597 42.55 20240816 3680 -76.88 20240119 597 42.55 20240816 0.00 N 088800 500 635 억 1057868 N N 14 N 00 N
3 20241118 150647 57 100.00 KOSDAQ 일반전기전자 N N N N N 861 8 2 0.94 173036640 199960 105.52 865 886 851 1108 598 853 865.36 0.83 0 17169 907 880 855 828 803 893 841 635 255 500 520 1 1 127068928 1094 -0.73 2.60 12 0.16 -1185.00 331.00 3680 20240119 -76.60 597 20240816 44.22 3680 -76.60 20240119 597 44.22 20240816 3680 -76.60 20240119 597 44.22 20240816 0.00 N 088800 500 635 억 1057868 N N 0 N 00 N
4 20241118 140650 57 100.00 KOSDAQ 일반전기전자 N N N N N 855 2 2 0.23 159620912 184320 97.26 865 886 851 1108 598 853 866.00 0.83 0 17381 907 880 855 828 803 893 841 635 255 500 520 1 1 127068928 1086 -0.72 2.58 12 0.15 -1185.00 331.00 3680 20240119 -76.77 597 20240816 43.22 3680 -76.77 20240119 597 43.22 20240816 3680 -76.77 20240119 597 43.22 20240816 0.00 N 088800 500 635 억 1057868 N N 0 N 00 N
5 20241118 130647 57 100.00 KOSDAQ 일반전기전자 N N N N N 852 -1 5 -0.12 149721629 172734 91.15 865 886 851 1108 598 853 866.78 0.83 0 17816 907 880 855 828 803 893 841 635 255 500 520 1 1 127068928 1083 -0.72 2.57 12 0.14 -1185.00 331.00 3680 20240119 -76.85 597 20240816 42.71 3680 -76.85 20240119 597 42.71 20240816 3680 -76.85 20240119 597 42.71 20240816 0.00 N 088800 500 635 억 1057868 N N 0 N 00 N
6 20241118 120649 57 100.00 KOSDAQ 일반전기전자 N N N N N 858 5 2 0.59 129230593 148797 78.52 865 886 855 1108 598 853 868.50 0.83 0 18455 907 880 855 828 803 893 841 635 255 500 520 1 1 127068928 1090 -0.72 2.59 12 0.12 -1185.00 331.00 3680 20240119 -76.68 597 20240816 43.72 3680 -76.68 20240119 597 43.72 20240816 3680 -76.68 20240119 597 43.72 20240816 0.00 N 088800 500 635 억 1057868 N N 0 N 00 N
7 20241118 110648 57 100.00 KOSDAQ 일반전기전자 N N N N N 862 9 2 1.06 110788616 127339 67.20 865 886 855 1108 598 853 870.03 0.83 0 12454 907 880 855 828 803 893 841 635 255 500 520 1 1 127068928 1095 -0.73 2.60 12 0.10 -1185.00 331.00 3680 20240119 -76.58 597 20240816 44.39 3680 -76.58 20240119 597 44.39 20240816 3680 -76.58 20240119 597 44.39 20240816 0.00 N 088800 500 635 억 1057868 N N 0 N 00 N
8 20241118 100642 57 100.00 KOSDAQ 일반전기전자 N N N N N 880 27 2 3.17 89075927 102257 53.96 865 886 855 1108 598 853 871.10 0.83 0 18545 907 880 855 828 803 893 841 635 255 500 520 1 1 127068928 1118 -0.74 2.66 12 0.08 -1185.00 331.00 3680 20240119 -76.09 597 20240816 47.40 3680 -76.09 20240119 597 47.40 20240816 3680 -76.09 20240119 597 47.40 20240816 0.00 N 088800 500 635 억 1057868 N N 0 N 00 N
9 20241118 090641 57 100.00 KOSDAQ 일반전기전자 N N N N N 864 11 2 1.29 11293478 13062 6.89 865 868 862 1108 598 853 864.61 0.83 0 -4728 907 880 855 828 803 893 841 635 255 500 520 1 1 127068928 1098 -0.73 2.61 12 0.01 -1185.00 331.00 3680 20240119 -76.52 597 20240816 44.72 3680 -76.52 20240119 597 44.72 20240816 3680 -76.52 20240119 597 44.72 20240816 0.00 N 088800 500 635 억 1057868 N N 0 N 00 N
10 20241115 160702 57 100.00 KOSDAQ 일반전기전자 N N N N N 853 10 2 1.19 161057948 189182 67.69 843 882 830 1095 591 843 851.34 0.83 0 6721 932 887 865 820 798 876 809 635 252 500 520 1 1 127068928 1084 -0.72 2.58 12 0.15 -1185.00 331.00 3680 20240119 -76.82 597 20240816 42.88 3680 -76.82 20240119 597 42.88 20240816 3680 -76.82 20240119 597 42.88 20240816 0.00 N 088800 500 635 억 1050735 N N 59 N 00 N
11 20241115 150721 57 100.00 KOSDAQ 일반전기전자 N N N N N 853 10 2 1.19 149542821 175697 62.86 843 882 830 1095 591 843 851.14 0.83 0 4845 932 887 865 820 798 876 809 635 252 500 520 1 1 127068928 1084 -0.72 2.58 12 0.14 -1185.00 331.00 3680 20240119 -76.82 597 20240816 42.88 3680 -76.82 20240119 597 42.88 20240816 3680 -76.82 20240119 597 42.88 20240816 0.00 N 088800 500 635 억 1050735 N N 59 N 00 N
12 20241115 140713 57 100.00 KOSDAQ 일반전기전자 N N N N N 864 21 2 2.49 141876208 166814 59.68 843 882 830 1095 591 843 850.51 0.83 0 8998 932 887 865 820 798 876 809 635 252 500 520 1 1 127068928 1098 -0.73 2.61 12 0.13 -1185.00 331.00 3680 20240119 -76.52 597 20240816 44.72 3680 -76.52 20240119 597 44.72 20240816 3680 -76.52 20240119 597 44.72 20240816 0.00 N 088800 500 635 억 1050735 N N 59 N 00 N