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
091440/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,5240,60,2,1.16,249989700,49196,79.22,5180,5250,4865,6730,3630,5180,5081.45,0.37,0,1306,5463,5321,5088,4946,4713,5392,5017,73,1550,500,3620,10,1,14606671,765,-9.76,3.32,12,0.34,-537.00,1576.00,16350,20240320,-67.95,1999,20231109,162.13,16350,-67.95,20240320,4600,13.91,20241025,16350,-67.95,20240320,2030,158.13,20231129,0.00,N,091440,500,73 억,,54616,N,N,0,N,00,N
20241118,150655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,50,2,0.97,224975310,44390,71.48,5180,5230,4865,6730,3630,5180,5068.15,0.37,0,3836,5463,5321,5088,4946,4713,5392,5017,73,1550,500,3620,10,1,14606671,764,-9.74,3.32,12,0.30,-537.00,1576.00,16350,20240320,-68.01,1999,20231109,161.63,16350,-68.01,20240320,4600,13.70,20241025,16350,-68.01,20240320,2030,157.64,20231129,0.00,N,091440,500,73 억,,54616,N,N,0,N,00,N
20241118,140658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,-140,5,-2.70,159267160,31403,50.57,5180,5180,4865,6730,3630,5180,5071.72,0.37,0,1525,5463,5321,5088,4946,4713,5392,5017,73,1550,500,3620,10,1,14606671,736,-9.39,3.20,12,0.21,-537.00,1576.00,16350,20240320,-69.17,1999,20231109,152.13,16350,-69.17,20240320,4600,9.57,20241025,16350,-69.17,20240320,2030,148.28,20231129,0.00,N,091440,500,73 억,,54616,N,N,0,N,00,N
20241118,130655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5110,-70,5,-1.35,128285480,25263,40.68,5180,5180,4865,6730,3630,5180,5078.00,0.37,0,1530,5463,5321,5088,4946,4713,5392,5017,73,1550,500,3620,10,1,14606671,746,-9.52,3.24,12,0.17,-537.00,1576.00,16350,20240320,-68.75,1999,20231109,155.63,16350,-68.75,20240320,4600,11.09,20241025,16350,-68.75,20240320,2030,151.72,20231129,0.00,N,091440,500,73 억,,54616,N,N,0,N,00,N
20241118,120658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5050,-130,5,-2.51,121412070,23906,38.50,5180,5180,4865,6730,3630,5180,5078.73,0.37,0,822,5463,5321,5088,4946,4713,5392,5017,73,1550,500,3620,10,1,14606671,738,-9.40,3.20,12,0.16,-537.00,1576.00,16350,20240320,-69.11,1999,20231109,152.63,16350,-69.11,20240320,4600,9.78,20241025,16350,-69.11,20240320,2030,148.77,20231129,0.00,N,091440,500,73 억,,54616,N,N,0,N,00,N
20241118,110657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5140,-40,5,-0.77,98341450,19343,31.15,5180,5180,4865,6730,3630,5180,5084.08,0.37,0,406,5463,5321,5088,4946,4713,5392,5017,73,1550,500,3620,10,1,14606671,751,-9.57,3.26,12,0.13,-537.00,1576.00,16350,20240320,-68.56,1999,20231109,157.13,16350,-68.56,20240320,4600,11.74,20241025,16350,-68.56,20240320,2030,153.20,20231129,0.00,N,091440,500,73 억,,54616,N,N,0,N,00,N
20241118,100650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5170,-10,5,-0.19,46242510,9082,14.62,5180,5180,4865,6730,3630,5180,5091.67,0.37,0,892,5463,5321,5088,4946,4713,5392,5017,73,1550,500,3620,10,1,14606671,755,-9.63,3.28,12,0.06,-537.00,1576.00,16350,20240320,-68.38,1999,20231109,158.63,16350,-68.38,20240320,4600,12.39,20241025,16350,-68.38,20240320,2030,154.68,20231129,0.00,N,091440,500,73 억,,54616,N,N,0,N,00,N
20241118,090649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5090,-90,5,-1.74,15765220,3132,5.04,5180,5180,4865,6730,3630,5180,5033.60,0.37,0,142,5463,5321,5088,4946,4713,5392,5017,73,1550,500,3620,10,1,14606671,743,-9.48,3.23,12,0.02,-537.00,1576.00,16350,20240320,-68.87,1999,20231109,154.63,16350,-68.87,20240320,4600,10.65,20241025,16350,-68.87,20240320,2030,150.74,20231129,0.00,N,091440,500,73 억,,54616,N,N,0,N,00,N
20241115,160710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,170,2,3.39,312881320,62090,65.85,5010,5230,4855,6510,3510,5010,5039.04,0.29,0,11698,5636,5322,5166,4852,4696,5245,4775,73,1500,500,3500,10,1,14606671,757,-9.65,3.29,12,0.43,-537.00,1576.00,16350,20240320,-68.32,1999,20231109,159.13,16350,-68.32,20240320,4600,12.61,20241025,16350,-68.32,20240320,2025,155.80,20231116,0.00,N,091440,500,73 억,,43001,N,N,0,N,00,N
20241115,150730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5160,150,2,2.99,303549240,60284,63.93,5010,5230,4855,6510,3510,5010,5035.32,0.29,0,11407,5636,5322,5166,4852,4696,5245,4775,73,1500,500,3500,10,1,14606671,754,-9.61,3.27,12,0.41,-537.00,1576.00,16350,20240320,-68.44,1999,20231109,158.13,16350,-68.44,20240320,4600,12.17,20241025,16350,-68.44,20240320,2025,154.81,20231116,0.00,N,091440,500,73 억,,43001,N,N,0,N,00,N
20241115,140722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,190,2,3.79,273100900,54338,57.63,5010,5230,4855,6510,3510,5010,5025.97,0.29,0,9997,5636,5322,5166,4852,4696,5245,4775,73,1500,500,3500,10,1,14606671,760,-9.68,3.30,12,0.37,-537.00,1576.00,16350,20240320,-68.20,1999,20231109,160.13,16350,-68.20,20240320,4600,13.04,20241025,16350,-68.20,20240320,2025,156.79,20231116,0.00,N,091440,500,73 억,,43001,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 5240 60 2 1.16 249989700 49196 79.22 5180 5250 4865 6730 3630 5180 5081.45 0.37 0 1306 5463 5321 5088 4946 4713 5392 5017 73 1550 500 3620 10 1 14606671 765 -9.76 3.32 12 0.34 -537.00 1576.00 16350 20240320 -67.95 1999 20231109 162.13 16350 -67.95 20240320 4600 13.91 20241025 16350 -67.95 20240320 2030 158.13 20231129 0.00 N 091440 500 73 억 54616 N N 0 N 00 N
3 20241118 150655 57 100.00 KOSDAQ 일반전기전자 N N N N N 5230 50 2 0.97 224975310 44390 71.48 5180 5230 4865 6730 3630 5180 5068.15 0.37 0 3836 5463 5321 5088 4946 4713 5392 5017 73 1550 500 3620 10 1 14606671 764 -9.74 3.32 12 0.30 -537.00 1576.00 16350 20240320 -68.01 1999 20231109 161.63 16350 -68.01 20240320 4600 13.70 20241025 16350 -68.01 20240320 2030 157.64 20231129 0.00 N 091440 500 73 억 54616 N N 0 N 00 N
4 20241118 140658 57 100.00 KOSDAQ 일반전기전자 N N N N N 5040 -140 5 -2.70 159267160 31403 50.57 5180 5180 4865 6730 3630 5180 5071.72 0.37 0 1525 5463 5321 5088 4946 4713 5392 5017 73 1550 500 3620 10 1 14606671 736 -9.39 3.20 12 0.21 -537.00 1576.00 16350 20240320 -69.17 1999 20231109 152.13 16350 -69.17 20240320 4600 9.57 20241025 16350 -69.17 20240320 2030 148.28 20231129 0.00 N 091440 500 73 억 54616 N N 0 N 00 N
5 20241118 130655 57 100.00 KOSDAQ 일반전기전자 N N N N N 5110 -70 5 -1.35 128285480 25263 40.68 5180 5180 4865 6730 3630 5180 5078.00 0.37 0 1530 5463 5321 5088 4946 4713 5392 5017 73 1550 500 3620 10 1 14606671 746 -9.52 3.24 12 0.17 -537.00 1576.00 16350 20240320 -68.75 1999 20231109 155.63 16350 -68.75 20240320 4600 11.09 20241025 16350 -68.75 20240320 2030 151.72 20231129 0.00 N 091440 500 73 억 54616 N N 0 N 00 N
6 20241118 120658 57 100.00 KOSDAQ 일반전기전자 N N N N N 5050 -130 5 -2.51 121412070 23906 38.50 5180 5180 4865 6730 3630 5180 5078.73 0.37 0 822 5463 5321 5088 4946 4713 5392 5017 73 1550 500 3620 10 1 14606671 738 -9.40 3.20 12 0.16 -537.00 1576.00 16350 20240320 -69.11 1999 20231109 152.63 16350 -69.11 20240320 4600 9.78 20241025 16350 -69.11 20240320 2030 148.77 20231129 0.00 N 091440 500 73 억 54616 N N 0 N 00 N
7 20241118 110657 57 100.00 KOSDAQ 일반전기전자 N N N N N 5140 -40 5 -0.77 98341450 19343 31.15 5180 5180 4865 6730 3630 5180 5084.08 0.37 0 406 5463 5321 5088 4946 4713 5392 5017 73 1550 500 3620 10 1 14606671 751 -9.57 3.26 12 0.13 -537.00 1576.00 16350 20240320 -68.56 1999 20231109 157.13 16350 -68.56 20240320 4600 11.74 20241025 16350 -68.56 20240320 2030 153.20 20231129 0.00 N 091440 500 73 억 54616 N N 0 N 00 N
8 20241118 100650 57 100.00 KOSDAQ 일반전기전자 N N N N N 5170 -10 5 -0.19 46242510 9082 14.62 5180 5180 4865 6730 3630 5180 5091.67 0.37 0 892 5463 5321 5088 4946 4713 5392 5017 73 1550 500 3620 10 1 14606671 755 -9.63 3.28 12 0.06 -537.00 1576.00 16350 20240320 -68.38 1999 20231109 158.63 16350 -68.38 20240320 4600 12.39 20241025 16350 -68.38 20240320 2030 154.68 20231129 0.00 N 091440 500 73 억 54616 N N 0 N 00 N
9 20241118 090649 57 100.00 KOSDAQ 일반전기전자 N N N N N 5090 -90 5 -1.74 15765220 3132 5.04 5180 5180 4865 6730 3630 5180 5033.60 0.37 0 142 5463 5321 5088 4946 4713 5392 5017 73 1550 500 3620 10 1 14606671 743 -9.48 3.23 12 0.02 -537.00 1576.00 16350 20240320 -68.87 1999 20231109 154.63 16350 -68.87 20240320 4600 10.65 20241025 16350 -68.87 20240320 2030 150.74 20231129 0.00 N 091440 500 73 억 54616 N N 0 N 00 N
10 20241115 160710 57 100.00 KOSDAQ 일반전기전자 N N N N N 5180 170 2 3.39 312881320 62090 65.85 5010 5230 4855 6510 3510 5010 5039.04 0.29 0 11698 5636 5322 5166 4852 4696 5245 4775 73 1500 500 3500 10 1 14606671 757 -9.65 3.29 12 0.43 -537.00 1576.00 16350 20240320 -68.32 1999 20231109 159.13 16350 -68.32 20240320 4600 12.61 20241025 16350 -68.32 20240320 2025 155.80 20231116 0.00 N 091440 500 73 억 43001 N N 0 N 00 N
11 20241115 150730 57 100.00 KOSDAQ 일반전기전자 N N N N N 5160 150 2 2.99 303549240 60284 63.93 5010 5230 4855 6510 3510 5010 5035.32 0.29 0 11407 5636 5322 5166 4852 4696 5245 4775 73 1500 500 3500 10 1 14606671 754 -9.61 3.27 12 0.41 -537.00 1576.00 16350 20240320 -68.44 1999 20231109 158.13 16350 -68.44 20240320 4600 12.17 20241025 16350 -68.44 20240320 2025 154.81 20231116 0.00 N 091440 500 73 억 43001 N N 0 N 00 N
12 20241115 140722 57 100.00 KOSDAQ 일반전기전자 N N N N N 5200 190 2 3.79 273100900 54338 57.63 5010 5230 4855 6510 3510 5010 5025.97 0.29 0 9997 5636 5322 5166 4852 4696 5245 4775 73 1500 500 3500 10 1 14606671 760 -9.68 3.30 12 0.37 -537.00 1576.00 16350 20240320 -68.20 1999 20231109 160.13 16350 -68.20 20240320 4600 13.04 20241025 16350 -68.20 20240320 2025 156.79 20231116 0.00 N 091440 500 73 억 43001 N N 0 N 00 N