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
092300/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
20241118,160653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2470,-10,5,-0.40,104135515,41682,70.93,2455,2530,2450,3220,1740,2480,2498.33,0.24,0,3166,2593,2536,2458,2401,2323,2565,2430,93,740,500,1780,5,1,18672816,461,4.44,0.45,12,0.22,556.00,5453.00,4940,20240116,-50.00,2380,20241115,3.78,4940,-50.00,20240116,2380,3.78,20241115,4940,-50.00,20240116,2380,3.78,20241115,2.10,N,092300,500,93 억,,45001,N,N,0,N,00,N
20241118,150658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2480,0,3,0.00,99779610,39921,67.93,2455,2530,2450,3220,1740,2480,2499.43,0.24,0,2972,2593,2536,2458,2401,2323,2565,2430,93,740,500,1780,5,1,18672816,463,4.46,0.45,12,0.21,556.00,5453.00,4940,20240116,-49.80,2380,20241115,4.20,4940,-49.80,20240116,2380,4.20,20241115,4940,-49.80,20240116,2380,4.20,20241115,2.10,N,092300,500,93 억,,45001,N,N,0,N,00,N
20241118,140701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2510,30,2,1.21,73958230,29541,50.27,2455,2530,2450,3220,1740,2480,2503.58,0.24,0,4545,2593,2536,2458,2401,2323,2565,2430,93,740,500,1780,5,1,18672816,469,4.51,0.46,12,0.16,556.00,5453.00,4940,20240116,-49.19,2380,20241115,5.46,4940,-49.19,20240116,2380,5.46,20241115,4940,-49.19,20240116,2380,5.46,20241115,2.10,N,092300,500,93 억,,45001,N,N,0,N,00,N
20241118,130658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2510,30,2,1.21,62805320,25093,42.70,2455,2530,2450,3220,1740,2480,2502.90,0.24,0,4393,2593,2536,2458,2401,2323,2565,2430,93,740,500,1780,5,1,18672816,469,4.51,0.46,12,0.13,556.00,5453.00,4940,20240116,-49.19,2380,20241115,5.46,4940,-49.19,20240116,2380,5.46,20241115,4940,-49.19,20240116,2380,5.46,20241115,2.10,N,092300,500,93 억,,45001,N,N,0,N,00,N
20241118,120701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2520,40,2,1.61,54686405,21863,37.20,2455,2530,2450,3220,1740,2480,2501.32,0.24,0,5030,2593,2536,2458,2401,2323,2565,2430,93,740,500,1780,5,1,18672816,471,4.53,0.46,12,0.12,556.00,5453.00,4940,20240116,-48.99,2380,20241115,5.88,4940,-48.99,20240116,2380,5.88,20241115,4940,-48.99,20240116,2380,5.88,20241115,2.10,N,092300,500,93 억,,45001,N,N,0,N,00,N
20241118,110700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2515,35,2,1.41,51919185,20768,35.34,2455,2530,2450,3220,1740,2480,2499.96,0.24,0,5167,2593,2536,2458,2401,2323,2565,2430,93,740,500,1780,5,1,18672816,470,4.52,0.46,12,0.11,556.00,5453.00,4940,20240116,-49.09,2380,20241115,5.67,4940,-49.09,20240116,2380,5.67,20241115,4940,-49.09,20240116,2380,5.67,20241115,2.10,N,092300,500,93 억,,45001,N,N,0,N,00,N
20241118,100654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2515,35,2,1.41,24173975,9700,16.51,2455,2530,2450,3220,1740,2480,2492.16,0.24,0,3701,2593,2536,2458,2401,2323,2565,2430,93,740,500,1780,5,1,18672816,470,4.52,0.46,12,0.05,556.00,5453.00,4940,20240116,-49.09,2380,20241115,5.67,4940,-49.09,20240116,2380,5.67,20241115,4940,-49.09,20240116,2380,5.67,20241115,2.10,N,092300,500,93 억,,45001,N,N,0,N,00,N
20241118,090653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2475,-5,5,-0.20,2052670,834,1.42,2455,2475,2455,3220,1740,2480,2461.24,0.24,0,371,2593,2536,2458,2401,2323,2565,2430,93,740,500,1780,5,1,18672816,462,4.45,0.45,12,0.00,556.00,5453.00,4940,20240116,-49.90,2380,20241115,3.99,4940,-49.90,20240116,2380,3.99,20241115,4940,-49.90,20240116,2380,3.99,20241115,2.10,N,092300,500,93 억,,45001,N,N,0,N,00,N
20241115,160714,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2480,30,2,1.22,140073915,57548,63.65,2435,2515,2380,3185,1715,2450,2434.03,0.23,0,2587,2616,2532,2491,2407,2366,2512,2387,93,735,500,1760,5,1,18672816,463,4.46,0.45,12,0.31,556.00,5453.00,4940,20240116,-49.80,2380,20241115,4.20,4940,-49.80,20240116,2380,4.20,20241115,4940,-49.80,20240116,2380,4.20,20241115,2.10,N,092300,500,93 억,,42402,N,N,0,N,00,N
20241115,150733,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2490,40,2,1.63,131085090,53937,59.65,2435,2495,2380,3185,1715,2450,2430.34,0.23,0,2587,2616,2532,2491,2407,2366,2512,2387,93,735,500,1760,5,1,18672816,465,4.48,0.46,12,0.29,556.00,5453.00,4940,20240116,-49.60,2380,20241115,4.62,4940,-49.60,20240116,2380,4.62,20241115,4940,-49.60,20240116,2380,4.62,20241115,2.10,N,092300,500,93 억,,42402,N,N,0,N,00,N
20241115,140726,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2475,25,2,1.02,125258060,51593,57.06,2435,2480,2380,3185,1715,2450,2427.81,0.23,0,2583,2616,2532,2491,2407,2366,2512,2387,93,735,500,1760,5,1,18672816,462,4.45,0.45,12,0.28,556.00,5453.00,4940,20240116,-49.90,2380,20241115,3.99,4940,-49.90,20240116,2380,3.99,20241115,4940,-49.90,20240116,2380,3.99,20241115,2.10,N,092300,500,93 억,,42402,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 160653 57 100.00 KOSDAQ 일반전기전자 N N N N N 2470 -10 5 -0.40 104135515 41682 70.93 2455 2530 2450 3220 1740 2480 2498.33 0.24 0 3166 2593 2536 2458 2401 2323 2565 2430 93 740 500 1780 5 1 18672816 461 4.44 0.45 12 0.22 556.00 5453.00 4940 20240116 -50.00 2380 20241115 3.78 4940 -50.00 20240116 2380 3.78 20241115 4940 -50.00 20240116 2380 3.78 20241115 2.10 N 092300 500 93 억 45001 N N 0 N 00 N
3 20241118 150658 57 100.00 KOSDAQ 일반전기전자 N N N N N 2480 0 3 0.00 99779610 39921 67.93 2455 2530 2450 3220 1740 2480 2499.43 0.24 0 2972 2593 2536 2458 2401 2323 2565 2430 93 740 500 1780 5 1 18672816 463 4.46 0.45 12 0.21 556.00 5453.00 4940 20240116 -49.80 2380 20241115 4.20 4940 -49.80 20240116 2380 4.20 20241115 4940 -49.80 20240116 2380 4.20 20241115 2.10 N 092300 500 93 억 45001 N N 0 N 00 N
4 20241118 140701 57 100.00 KOSDAQ 일반전기전자 N N N N N 2510 30 2 1.21 73958230 29541 50.27 2455 2530 2450 3220 1740 2480 2503.58 0.24 0 4545 2593 2536 2458 2401 2323 2565 2430 93 740 500 1780 5 1 18672816 469 4.51 0.46 12 0.16 556.00 5453.00 4940 20240116 -49.19 2380 20241115 5.46 4940 -49.19 20240116 2380 5.46 20241115 4940 -49.19 20240116 2380 5.46 20241115 2.10 N 092300 500 93 억 45001 N N 0 N 00 N
5 20241118 130658 57 100.00 KOSDAQ 일반전기전자 N N N N N 2510 30 2 1.21 62805320 25093 42.70 2455 2530 2450 3220 1740 2480 2502.90 0.24 0 4393 2593 2536 2458 2401 2323 2565 2430 93 740 500 1780 5 1 18672816 469 4.51 0.46 12 0.13 556.00 5453.00 4940 20240116 -49.19 2380 20241115 5.46 4940 -49.19 20240116 2380 5.46 20241115 4940 -49.19 20240116 2380 5.46 20241115 2.10 N 092300 500 93 억 45001 N N 0 N 00 N
6 20241118 120701 57 100.00 KOSDAQ 일반전기전자 N N N N N 2520 40 2 1.61 54686405 21863 37.20 2455 2530 2450 3220 1740 2480 2501.32 0.24 0 5030 2593 2536 2458 2401 2323 2565 2430 93 740 500 1780 5 1 18672816 471 4.53 0.46 12 0.12 556.00 5453.00 4940 20240116 -48.99 2380 20241115 5.88 4940 -48.99 20240116 2380 5.88 20241115 4940 -48.99 20240116 2380 5.88 20241115 2.10 N 092300 500 93 억 45001 N N 0 N 00 N
7 20241118 110700 57 100.00 KOSDAQ 일반전기전자 N N N N N 2515 35 2 1.41 51919185 20768 35.34 2455 2530 2450 3220 1740 2480 2499.96 0.24 0 5167 2593 2536 2458 2401 2323 2565 2430 93 740 500 1780 5 1 18672816 470 4.52 0.46 12 0.11 556.00 5453.00 4940 20240116 -49.09 2380 20241115 5.67 4940 -49.09 20240116 2380 5.67 20241115 4940 -49.09 20240116 2380 5.67 20241115 2.10 N 092300 500 93 억 45001 N N 0 N 00 N
8 20241118 100654 57 100.00 KOSDAQ 일반전기전자 N N N N N 2515 35 2 1.41 24173975 9700 16.51 2455 2530 2450 3220 1740 2480 2492.16 0.24 0 3701 2593 2536 2458 2401 2323 2565 2430 93 740 500 1780 5 1 18672816 470 4.52 0.46 12 0.05 556.00 5453.00 4940 20240116 -49.09 2380 20241115 5.67 4940 -49.09 20240116 2380 5.67 20241115 4940 -49.09 20240116 2380 5.67 20241115 2.10 N 092300 500 93 억 45001 N N 0 N 00 N
9 20241118 090653 57 100.00 KOSDAQ 일반전기전자 N N N N N 2475 -5 5 -0.20 2052670 834 1.42 2455 2475 2455 3220 1740 2480 2461.24 0.24 0 371 2593 2536 2458 2401 2323 2565 2430 93 740 500 1780 5 1 18672816 462 4.45 0.45 12 0.00 556.00 5453.00 4940 20240116 -49.90 2380 20241115 3.99 4940 -49.90 20240116 2380 3.99 20241115 4940 -49.90 20240116 2380 3.99 20241115 2.10 N 092300 500 93 억 45001 N N 0 N 00 N
10 20241115 160714 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2480 30 2 1.22 140073915 57548 63.65 2435 2515 2380 3185 1715 2450 2434.03 0.23 0 2587 2616 2532 2491 2407 2366 2512 2387 93 735 500 1760 5 1 18672816 463 4.46 0.45 12 0.31 556.00 5453.00 4940 20240116 -49.80 2380 20241115 4.20 4940 -49.80 20240116 2380 4.20 20241115 4940 -49.80 20240116 2380 4.20 20241115 2.10 N 092300 500 93 억 42402 N N 0 N 00 N
11 20241115 150733 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2490 40 2 1.63 131085090 53937 59.65 2435 2495 2380 3185 1715 2450 2430.34 0.23 0 2587 2616 2532 2491 2407 2366 2512 2387 93 735 500 1760 5 1 18672816 465 4.48 0.46 12 0.29 556.00 5453.00 4940 20240116 -49.60 2380 20241115 4.62 4940 -49.60 20240116 2380 4.62 20241115 4940 -49.60 20240116 2380 4.62 20241115 2.10 N 092300 500 93 억 42402 N N 0 N 00 N
12 20241115 140726 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2475 25 2 1.02 125258060 51593 57.06 2435 2480 2380 3185 1715 2450 2427.81 0.23 0 2583 2616 2532 2491 2407 2366 2512 2387 93 735 500 1760 5 1 18672816 462 4.45 0.45 12 0.28 556.00 5453.00 4940 20240116 -49.90 2380 20241115 3.99 4940 -49.90 20240116 2380 3.99 20241115 4940 -49.90 20240116 2380 3.99 20241115 2.10 N 092300 500 93 억 42402 N N 0 N 00 N