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
091340/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
20241118,160649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2690,-25,5,-0.92,146444955,54887,105.91,2715,2715,2605,3525,1905,2715,2668.12,0.61,0,-4805,2931,2822,2631,2522,2331,2877,2577,59,810,500,1950,5,1,11703721,315,-5.36,0.36,12,0.47,-502.00,7473.00,3600,20231204,-25.28,2020,20240805,33.17,3380,-20.41,20240530,2020,33.17,20240805,3600,-25.28,20231204,2020,33.17,20240805,0.13,N,091340,500,58 억,,71161,N,N,0,N,00,N
20241118,150655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2700,-15,5,-0.55,135581140,50863,98.15,2715,2715,2605,3525,1905,2715,2665.61,0.61,0,-5311,2931,2822,2631,2522,2331,2877,2577,59,810,500,1950,5,1,11703721,316,-5.38,0.36,12,0.43,-502.00,7473.00,3600,20231204,-25.00,2020,20240805,33.66,3380,-20.12,20240530,2020,33.66,20240805,3600,-25.00,20231204,2020,33.66,20240805,0.13,N,091340,500,58 억,,71161,N,N,0,N,00,N
20241118,140658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2685,-30,5,-1.10,122269175,45897,88.56,2715,2715,2605,3525,1905,2715,2663.99,0.61,0,-4717,2931,2822,2631,2522,2331,2877,2577,59,810,500,1950,5,1,11703721,314,-5.35,0.36,12,0.39,-502.00,7473.00,3600,20231204,-25.42,2020,20240805,32.92,3380,-20.56,20240530,2020,32.92,20240805,3600,-25.42,20231204,2020,32.92,20240805,0.13,N,091340,500,58 억,,71161,N,N,0,N,00,N
20241118,130654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2695,-20,5,-0.74,118073295,44339,85.56,2715,2715,2605,3525,1905,2715,2662.97,0.61,0,-4304,2931,2822,2631,2522,2331,2877,2577,59,810,500,1950,5,1,11703721,315,-5.37,0.36,12,0.38,-502.00,7473.00,3600,20231204,-25.14,2020,20240805,33.42,3380,-20.27,20240530,2020,33.42,20240805,3600,-25.14,20231204,2020,33.42,20240805,0.13,N,091340,500,58 억,,71161,N,N,0,N,00,N
20241118,120658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2690,-25,5,-0.92,108181510,40655,78.45,2715,2715,2605,3525,1905,2715,2660.96,0.61,0,-2349,2931,2822,2631,2522,2331,2877,2577,59,810,500,1950,5,1,11703721,315,-5.36,0.36,12,0.35,-502.00,7473.00,3600,20231204,-25.28,2020,20240805,33.17,3380,-20.41,20240530,2020,33.17,20240805,3600,-25.28,20231204,2020,33.17,20240805,0.13,N,091340,500,58 억,,71161,N,N,0,N,00,N
20241118,110656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2660,-55,5,-2.03,104036675,39107,75.46,2715,2715,2605,3525,1905,2715,2660.31,0.61,0,-2225,2931,2822,2631,2522,2331,2877,2577,59,810,500,1950,5,1,11703721,311,-5.30,0.36,12,0.33,-502.00,7473.00,3600,20231204,-26.11,2020,20240805,31.68,3380,-21.30,20240530,2020,31.68,20240805,3600,-26.11,20231204,2020,31.68,20240805,0.13,N,091340,500,58 억,,71161,N,N,0,N,00,N
20241118,100650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2610,-105,5,-3.87,73529665,27549,53.16,2715,2715,2605,3525,1905,2715,2669.05,0.61,0,-2695,2931,2822,2631,2522,2331,2877,2577,59,810,500,1950,5,1,11703721,305,-5.20,0.35,12,0.24,-502.00,7473.00,3600,20231204,-27.50,2020,20240805,29.21,3380,-22.78,20240530,2020,29.21,20240805,3600,-27.50,20231204,2020,29.21,20240805,0.13,N,091340,500,58 억,,71161,N,N,0,N,00,N
20241118,090649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,-65,5,-2.39,42865730,15884,30.65,2715,2715,2635,3525,1905,2715,2698.67,0.61,0,-1401,2931,2822,2631,2522,2331,2877,2577,59,810,500,1950,5,1,11703721,310,-5.28,0.35,12,0.14,-502.00,7473.00,3600,20231204,-26.39,2020,20240805,31.19,3380,-21.60,20240530,2020,31.19,20240805,3600,-26.39,20231204,2020,31.19,20240805,0.13,N,091340,500,58 억,,71161,N,N,0,N,00,N
20241115,160710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2715,245,2,9.92,112717090,44964,186.91,2495,2740,2440,3210,1730,2470,2505.19,0.61,0,1561,2626,2547,2486,2407,2346,2587,2447,59,740,500,1770,5,1,11703721,318,-5.41,0.36,12,0.38,-502.00,7473.00,3600,20231204,-24.58,2020,20240805,34.41,3380,-19.67,20240530,2020,34.41,20240805,3600,-24.58,20231204,2020,34.41,20240805,0.13,N,091340,500,58 억,,71495,N,N,0,N,00,N
20241115,150730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2555,85,2,3.44,98200450,39530,164.32,2495,2650,2440,3210,1730,2470,2484.30,0.61,0,2130,2626,2547,2486,2407,2346,2587,2447,59,740,500,1770,5,1,11703721,299,-5.09,0.34,12,0.34,-502.00,7473.00,3600,20231204,-29.03,2020,20240805,26.49,3380,-24.41,20240530,2020,26.49,20240805,3600,-29.03,20231204,2020,26.49,20240805,0.13,N,091340,500,58 억,,71495,N,N,0,N,00,N
20241115,140722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2580,110,2,4.45,89077415,35940,149.40,2495,2650,2440,3210,1730,2470,2478.57,0.61,0,1766,2626,2547,2486,2407,2346,2587,2447,59,740,500,1770,5,1,11703721,302,-5.14,0.35,12,0.31,-502.00,7473.00,3600,20231204,-28.33,2020,20240805,27.72,3380,-23.67,20240530,2020,27.72,20240805,3600,-28.33,20231204,2020,27.72,20240805,0.13,N,091340,500,58 억,,71495,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 160649 57 100.00 KOSDAQ 일반전기전자 N N N N N 2690 -25 5 -0.92 146444955 54887 105.91 2715 2715 2605 3525 1905 2715 2668.12 0.61 0 -4805 2931 2822 2631 2522 2331 2877 2577 59 810 500 1950 5 1 11703721 315 -5.36 0.36 12 0.47 -502.00 7473.00 3600 20231204 -25.28 2020 20240805 33.17 3380 -20.41 20240530 2020 33.17 20240805 3600 -25.28 20231204 2020 33.17 20240805 0.13 N 091340 500 58 억 71161 N N 0 N 00 N
3 20241118 150655 57 100.00 KOSDAQ 일반전기전자 N N N N N 2700 -15 5 -0.55 135581140 50863 98.15 2715 2715 2605 3525 1905 2715 2665.61 0.61 0 -5311 2931 2822 2631 2522 2331 2877 2577 59 810 500 1950 5 1 11703721 316 -5.38 0.36 12 0.43 -502.00 7473.00 3600 20231204 -25.00 2020 20240805 33.66 3380 -20.12 20240530 2020 33.66 20240805 3600 -25.00 20231204 2020 33.66 20240805 0.13 N 091340 500 58 억 71161 N N 0 N 00 N
4 20241118 140658 57 100.00 KOSDAQ 일반전기전자 N N N N N 2685 -30 5 -1.10 122269175 45897 88.56 2715 2715 2605 3525 1905 2715 2663.99 0.61 0 -4717 2931 2822 2631 2522 2331 2877 2577 59 810 500 1950 5 1 11703721 314 -5.35 0.36 12 0.39 -502.00 7473.00 3600 20231204 -25.42 2020 20240805 32.92 3380 -20.56 20240530 2020 32.92 20240805 3600 -25.42 20231204 2020 32.92 20240805 0.13 N 091340 500 58 억 71161 N N 0 N 00 N
5 20241118 130654 57 100.00 KOSDAQ 일반전기전자 N N N N N 2695 -20 5 -0.74 118073295 44339 85.56 2715 2715 2605 3525 1905 2715 2662.97 0.61 0 -4304 2931 2822 2631 2522 2331 2877 2577 59 810 500 1950 5 1 11703721 315 -5.37 0.36 12 0.38 -502.00 7473.00 3600 20231204 -25.14 2020 20240805 33.42 3380 -20.27 20240530 2020 33.42 20240805 3600 -25.14 20231204 2020 33.42 20240805 0.13 N 091340 500 58 억 71161 N N 0 N 00 N
6 20241118 120658 57 100.00 KOSDAQ 일반전기전자 N N N N N 2690 -25 5 -0.92 108181510 40655 78.45 2715 2715 2605 3525 1905 2715 2660.96 0.61 0 -2349 2931 2822 2631 2522 2331 2877 2577 59 810 500 1950 5 1 11703721 315 -5.36 0.36 12 0.35 -502.00 7473.00 3600 20231204 -25.28 2020 20240805 33.17 3380 -20.41 20240530 2020 33.17 20240805 3600 -25.28 20231204 2020 33.17 20240805 0.13 N 091340 500 58 억 71161 N N 0 N 00 N
7 20241118 110656 57 100.00 KOSDAQ 일반전기전자 N N N N N 2660 -55 5 -2.03 104036675 39107 75.46 2715 2715 2605 3525 1905 2715 2660.31 0.61 0 -2225 2931 2822 2631 2522 2331 2877 2577 59 810 500 1950 5 1 11703721 311 -5.30 0.36 12 0.33 -502.00 7473.00 3600 20231204 -26.11 2020 20240805 31.68 3380 -21.30 20240530 2020 31.68 20240805 3600 -26.11 20231204 2020 31.68 20240805 0.13 N 091340 500 58 억 71161 N N 0 N 00 N
8 20241118 100650 57 100.00 KOSDAQ 일반전기전자 N N N N N 2610 -105 5 -3.87 73529665 27549 53.16 2715 2715 2605 3525 1905 2715 2669.05 0.61 0 -2695 2931 2822 2631 2522 2331 2877 2577 59 810 500 1950 5 1 11703721 305 -5.20 0.35 12 0.24 -502.00 7473.00 3600 20231204 -27.50 2020 20240805 29.21 3380 -22.78 20240530 2020 29.21 20240805 3600 -27.50 20231204 2020 29.21 20240805 0.13 N 091340 500 58 억 71161 N N 0 N 00 N
9 20241118 090649 57 100.00 KOSDAQ 일반전기전자 N N N N N 2650 -65 5 -2.39 42865730 15884 30.65 2715 2715 2635 3525 1905 2715 2698.67 0.61 0 -1401 2931 2822 2631 2522 2331 2877 2577 59 810 500 1950 5 1 11703721 310 -5.28 0.35 12 0.14 -502.00 7473.00 3600 20231204 -26.39 2020 20240805 31.19 3380 -21.60 20240530 2020 31.19 20240805 3600 -26.39 20231204 2020 31.19 20240805 0.13 N 091340 500 58 억 71161 N N 0 N 00 N
10 20241115 160710 57 100.00 KOSDAQ 일반전기전자 N N N N N 2715 245 2 9.92 112717090 44964 186.91 2495 2740 2440 3210 1730 2470 2505.19 0.61 0 1561 2626 2547 2486 2407 2346 2587 2447 59 740 500 1770 5 1 11703721 318 -5.41 0.36 12 0.38 -502.00 7473.00 3600 20231204 -24.58 2020 20240805 34.41 3380 -19.67 20240530 2020 34.41 20240805 3600 -24.58 20231204 2020 34.41 20240805 0.13 N 091340 500 58 억 71495 N N 0 N 00 N
11 20241115 150730 57 100.00 KOSDAQ 일반전기전자 N N N N N 2555 85 2 3.44 98200450 39530 164.32 2495 2650 2440 3210 1730 2470 2484.30 0.61 0 2130 2626 2547 2486 2407 2346 2587 2447 59 740 500 1770 5 1 11703721 299 -5.09 0.34 12 0.34 -502.00 7473.00 3600 20231204 -29.03 2020 20240805 26.49 3380 -24.41 20240530 2020 26.49 20240805 3600 -29.03 20231204 2020 26.49 20240805 0.13 N 091340 500 58 억 71495 N N 0 N 00 N
12 20241115 140722 57 100.00 KOSDAQ 일반전기전자 N N N N N 2580 110 2 4.45 89077415 35940 149.40 2495 2650 2440 3210 1730 2470 2478.57 0.61 0 1766 2626 2547 2486 2407 2346 2587 2447 59 740 500 1770 5 1 11703721 302 -5.14 0.35 12 0.31 -502.00 7473.00 3600 20231204 -28.33 2020 20240805 27.72 3380 -23.67 20240530 2020 27.72 20240805 3600 -28.33 20231204 2020 27.72 20240805 0.13 N 091340 500 58 억 71495 N N 0 N 00 N