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
092600/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
20241118,160654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1161,-5,5,-0.43,71163353,60961,148.13,1166,1197,1140,1515,817,1166,1167.36,0.66,0,-1984,1235,1200,1168,1133,1101,1184,1117,125,349,500,740,1,1,25083517,291,-1.60,0.75,12,0.24,-725.00,1555.00,2700,20240228,-57.00,1010,20240806,14.95,2700,-57.00,20240228,1010,14.95,20240806,2700,-57.00,20240228,1010,14.95,20240806,0.30,N,092600,500,125 억,,164616,N,N,0,N,00,N
20241118,150659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1168,2,2,0.17,67489895,57806,140.47,1166,1197,1140,1515,817,1166,1167.52,0.66,0,-1927,1235,1200,1168,1133,1101,1184,1117,125,349,500,740,1,1,25083517,293,-1.61,0.75,12,0.23,-725.00,1555.00,2700,20240228,-56.74,1010,20240806,15.64,2700,-56.74,20240228,1010,15.64,20240806,2700,-56.74,20240228,1010,15.64,20240806,0.30,N,092600,500,125 억,,164616,N,N,0,N,00,N
20241118,140703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1168,2,2,0.17,62624153,53620,130.29,1166,1197,1140,1515,817,1166,1167.93,0.66,0,-2439,1235,1200,1168,1133,1101,1184,1117,125,349,500,740,1,1,25083517,293,-1.61,0.75,12,0.21,-725.00,1555.00,2700,20240228,-56.74,1010,20240806,15.64,2700,-56.74,20240228,1010,15.64,20240806,2700,-56.74,20240228,1010,15.64,20240806,0.30,N,092600,500,125 억,,164616,N,N,0,N,00,N
20241118,130659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1168,2,2,0.17,62460731,53479,129.95,1166,1197,1140,1515,817,1166,1167.95,0.66,0,-2433,1235,1200,1168,1133,1101,1184,1117,125,349,500,740,1,1,25083517,293,-1.61,0.75,12,0.21,-725.00,1555.00,2700,20240228,-56.74,1010,20240806,15.64,2700,-56.74,20240228,1010,15.64,20240806,2700,-56.74,20240228,1010,15.64,20240806,0.30,N,092600,500,125 억,,164616,N,N,0,N,00,N
20241118,120702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1150,-16,5,-1.37,51512978,44031,106.99,1166,1197,1140,1515,817,1166,1169.93,0.66,0,1201,1235,1200,1168,1133,1101,1184,1117,125,349,500,740,1,1,25083517,288,-1.59,0.74,12,0.18,-725.00,1555.00,2700,20240228,-57.41,1010,20240806,13.86,2700,-57.41,20240228,1010,13.86,20240806,2700,-57.41,20240228,1010,13.86,20240806,0.30,N,092600,500,125 억,,164616,N,N,0,N,00,N
20241118,110701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1172,6,2,0.51,48158090,41126,99.93,1166,1197,1140,1515,817,1166,1170.99,0.66,0,905,1235,1200,1168,1133,1101,1184,1117,125,349,500,740,1,1,25083517,294,-1.62,0.75,12,0.16,-725.00,1555.00,2700,20240228,-56.59,1010,20240806,16.04,2700,-56.59,20240228,1010,16.04,20240806,2700,-56.59,20240228,1010,16.04,20240806,0.30,N,092600,500,125 억,,164616,N,N,0,N,00,N
20241118,100655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1178,12,2,1.03,37759013,32217,78.29,1166,1197,1162,1515,817,1166,1172.02,0.66,0,155,1235,1200,1168,1133,1101,1184,1117,125,349,500,740,1,1,25083517,295,-1.62,0.76,12,0.13,-725.00,1555.00,2700,20240228,-56.37,1010,20240806,16.63,2700,-56.37,20240228,1010,16.63,20240806,2700,-56.37,20240228,1010,16.63,20240806,0.30,N,092600,500,125 억,,164616,N,N,0,N,00,N
20241118,090654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1195,29,2,2.49,5874733,5035,12.23,1166,1197,1162,1515,817,1166,1166.78,0.66,0,2092,1235,1200,1168,1133,1101,1184,1117,125,349,500,740,1,1,25083517,300,-1.65,0.77,12,0.02,-725.00,1555.00,2700,20240228,-55.74,1010,20240806,18.32,2700,-55.74,20240228,1010,18.32,20240806,2700,-55.74,20240228,1010,18.32,20240806,0.30,N,092600,500,125 억,,164616,N,N,0,N,00,N
20241115,160715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1166,-20,5,-1.69,47982856,41147,21.55,1186,1203,1136,1541,831,1186,1166.13,0.67,0,-3448,1268,1226,1149,1107,1030,1248,1129,125,355,500,750,1,1,25083517,292,-1.61,0.75,12,0.16,-725.00,1555.00,2700,20240228,-56.81,1010,20240806,15.45,2700,-56.81,20240228,1010,15.45,20240806,2700,-56.81,20240228,1010,15.45,20240806,0.32,N,092600,500,125 억,,167806,N,N,0,N,00,N
20241115,150735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1190,4,2,0.34,46590992,39956,20.92,1186,1203,1136,1541,831,1186,1166.06,0.67,0,-2654,1268,1226,1149,1107,1030,1248,1129,125,355,500,750,1,1,25083517,298,-1.64,0.77,12,0.16,-725.00,1555.00,2700,20240228,-55.93,1010,20240806,17.82,2700,-55.93,20240228,1010,17.82,20240806,2700,-55.93,20240228,1010,17.82,20240806,0.32,N,092600,500,125 억,,167806,N,N,0,N,00,N
20241115,140727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1195,9,2,0.76,41703430,35836,18.77,1186,1203,1136,1541,831,1186,1163.73,0.67,0,-3312,1268,1226,1149,1107,1030,1248,1129,125,355,500,750,1,1,25083517,300,-1.65,0.77,12,0.14,-725.00,1555.00,2700,20240228,-55.74,1010,20240806,18.32,2700,-55.74,20240228,1010,18.32,20240806,2700,-55.74,20240228,1010,18.32,20240806,0.32,N,092600,500,125 억,,167806,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 160654 57 100.00 KOSDAQ 일반전기전자 N N N N N 1161 -5 5 -0.43 71163353 60961 148.13 1166 1197 1140 1515 817 1166 1167.36 0.66 0 -1984 1235 1200 1168 1133 1101 1184 1117 125 349 500 740 1 1 25083517 291 -1.60 0.75 12 0.24 -725.00 1555.00 2700 20240228 -57.00 1010 20240806 14.95 2700 -57.00 20240228 1010 14.95 20240806 2700 -57.00 20240228 1010 14.95 20240806 0.30 N 092600 500 125 억 164616 N N 0 N 00 N
3 20241118 150659 57 100.00 KOSDAQ 일반전기전자 N N N N N 1168 2 2 0.17 67489895 57806 140.47 1166 1197 1140 1515 817 1166 1167.52 0.66 0 -1927 1235 1200 1168 1133 1101 1184 1117 125 349 500 740 1 1 25083517 293 -1.61 0.75 12 0.23 -725.00 1555.00 2700 20240228 -56.74 1010 20240806 15.64 2700 -56.74 20240228 1010 15.64 20240806 2700 -56.74 20240228 1010 15.64 20240806 0.30 N 092600 500 125 억 164616 N N 0 N 00 N
4 20241118 140703 57 100.00 KOSDAQ 일반전기전자 N N N N N 1168 2 2 0.17 62624153 53620 130.29 1166 1197 1140 1515 817 1166 1167.93 0.66 0 -2439 1235 1200 1168 1133 1101 1184 1117 125 349 500 740 1 1 25083517 293 -1.61 0.75 12 0.21 -725.00 1555.00 2700 20240228 -56.74 1010 20240806 15.64 2700 -56.74 20240228 1010 15.64 20240806 2700 -56.74 20240228 1010 15.64 20240806 0.30 N 092600 500 125 억 164616 N N 0 N 00 N
5 20241118 130659 57 100.00 KOSDAQ 일반전기전자 N N N N N 1168 2 2 0.17 62460731 53479 129.95 1166 1197 1140 1515 817 1166 1167.95 0.66 0 -2433 1235 1200 1168 1133 1101 1184 1117 125 349 500 740 1 1 25083517 293 -1.61 0.75 12 0.21 -725.00 1555.00 2700 20240228 -56.74 1010 20240806 15.64 2700 -56.74 20240228 1010 15.64 20240806 2700 -56.74 20240228 1010 15.64 20240806 0.30 N 092600 500 125 억 164616 N N 0 N 00 N
6 20241118 120702 57 100.00 KOSDAQ 일반전기전자 N N N N N 1150 -16 5 -1.37 51512978 44031 106.99 1166 1197 1140 1515 817 1166 1169.93 0.66 0 1201 1235 1200 1168 1133 1101 1184 1117 125 349 500 740 1 1 25083517 288 -1.59 0.74 12 0.18 -725.00 1555.00 2700 20240228 -57.41 1010 20240806 13.86 2700 -57.41 20240228 1010 13.86 20240806 2700 -57.41 20240228 1010 13.86 20240806 0.30 N 092600 500 125 억 164616 N N 0 N 00 N
7 20241118 110701 57 100.00 KOSDAQ 일반전기전자 N N N N N 1172 6 2 0.51 48158090 41126 99.93 1166 1197 1140 1515 817 1166 1170.99 0.66 0 905 1235 1200 1168 1133 1101 1184 1117 125 349 500 740 1 1 25083517 294 -1.62 0.75 12 0.16 -725.00 1555.00 2700 20240228 -56.59 1010 20240806 16.04 2700 -56.59 20240228 1010 16.04 20240806 2700 -56.59 20240228 1010 16.04 20240806 0.30 N 092600 500 125 억 164616 N N 0 N 00 N
8 20241118 100655 57 100.00 KOSDAQ 일반전기전자 N N N N N 1178 12 2 1.03 37759013 32217 78.29 1166 1197 1162 1515 817 1166 1172.02 0.66 0 155 1235 1200 1168 1133 1101 1184 1117 125 349 500 740 1 1 25083517 295 -1.62 0.76 12 0.13 -725.00 1555.00 2700 20240228 -56.37 1010 20240806 16.63 2700 -56.37 20240228 1010 16.63 20240806 2700 -56.37 20240228 1010 16.63 20240806 0.30 N 092600 500 125 억 164616 N N 0 N 00 N
9 20241118 090654 57 100.00 KOSDAQ 일반전기전자 N N N N N 1195 29 2 2.49 5874733 5035 12.23 1166 1197 1162 1515 817 1166 1166.78 0.66 0 2092 1235 1200 1168 1133 1101 1184 1117 125 349 500 740 1 1 25083517 300 -1.65 0.77 12 0.02 -725.00 1555.00 2700 20240228 -55.74 1010 20240806 18.32 2700 -55.74 20240228 1010 18.32 20240806 2700 -55.74 20240228 1010 18.32 20240806 0.30 N 092600 500 125 억 164616 N N 0 N 00 N
10 20241115 160715 57 100.00 KOSDAQ 일반전기전자 N N N N N 1166 -20 5 -1.69 47982856 41147 21.55 1186 1203 1136 1541 831 1186 1166.13 0.67 0 -3448 1268 1226 1149 1107 1030 1248 1129 125 355 500 750 1 1 25083517 292 -1.61 0.75 12 0.16 -725.00 1555.00 2700 20240228 -56.81 1010 20240806 15.45 2700 -56.81 20240228 1010 15.45 20240806 2700 -56.81 20240228 1010 15.45 20240806 0.32 N 092600 500 125 억 167806 N N 0 N 00 N
11 20241115 150735 57 100.00 KOSDAQ 일반전기전자 N N N N N 1190 4 2 0.34 46590992 39956 20.92 1186 1203 1136 1541 831 1186 1166.06 0.67 0 -2654 1268 1226 1149 1107 1030 1248 1129 125 355 500 750 1 1 25083517 298 -1.64 0.77 12 0.16 -725.00 1555.00 2700 20240228 -55.93 1010 20240806 17.82 2700 -55.93 20240228 1010 17.82 20240806 2700 -55.93 20240228 1010 17.82 20240806 0.32 N 092600 500 125 억 167806 N N 0 N 00 N
12 20241115 140727 57 100.00 KOSDAQ 일반전기전자 N N N N N 1195 9 2 0.76 41703430 35836 18.77 1186 1203 1136 1541 831 1186 1163.73 0.67 0 -3312 1268 1226 1149 1107 1030 1248 1129 125 355 500 750 1 1 25083517 300 -1.65 0.77 12 0.14 -725.00 1555.00 2700 20240228 -55.74 1010 20240806 18.32 2700 -55.74 20240228 1010 18.32 20240806 2700 -55.74 20240228 1010 18.32 20240806 0.32 N 092600 500 125 억 167806 N N 0 N 00 N