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
093640/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
20241118,160657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4185,0,3,0.00,174883145,41445,59.28,4210,4300,4140,5440,2930,4185,4219.64,0.00,0,-14376,4388,4286,4083,3981,3778,4337,4032,163,1255,500,3010,5,1,32584320,1364,-8.74,1.23,12,0.13,-479.00,3412.00,9900,20231109,-57.73,3700,20241024,13.11,9000,-53.50,20240227,3700,13.11,20241024,9900,-57.73,20231211,3700,13.11,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N
20241118,150703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4190,5,2,0.12,169459550,40152,57.43,4210,4300,4140,5440,2930,4185,4220.45,0.00,0,-13707,4388,4286,4083,3981,3778,4337,4032,163,1255,500,3010,5,1,32584320,1365,-8.75,1.23,12,0.12,-479.00,3412.00,9900,20231109,-57.68,3700,20241024,13.24,9000,-53.44,20240227,3700,13.24,20241024,9900,-57.68,20231211,3700,13.24,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N
20241118,140706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4185,0,3,0.00,157617630,37315,53.37,4210,4300,4140,5440,2930,4185,4223.98,0.00,0,-13595,4388,4286,4083,3981,3778,4337,4032,163,1255,500,3010,5,1,32584320,1364,-8.74,1.23,12,0.11,-479.00,3412.00,9900,20231109,-57.73,3700,20241024,13.11,9000,-53.50,20240227,3700,13.11,20241024,9900,-57.73,20231211,3700,13.11,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N
20241118,130703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4220,35,2,0.84,118204560,27914,39.92,4210,4300,4190,5440,2930,4185,4234.60,0.00,0,-8760,4388,4286,4083,3981,3778,4337,4032,163,1255,500,3010,5,1,32584320,1375,-8.81,1.24,12,0.09,-479.00,3412.00,9900,20231109,-57.37,3700,20241024,14.05,9000,-53.11,20240227,3700,14.05,20241024,9900,-57.37,20231211,3700,14.05,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N
20241118,120706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4235,50,2,1.19,107833855,25464,36.42,4210,4300,4190,5440,2930,4185,4234.76,0.00,0,-6759,4388,4286,4083,3981,3778,4337,4032,163,1255,500,3010,5,1,32584320,1380,-8.84,1.24,12,0.08,-479.00,3412.00,9900,20231109,-57.22,3700,20241024,14.46,9000,-52.94,20240227,3700,14.46,20241024,9900,-57.22,20231211,3700,14.46,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N
20241118,110705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4240,55,2,1.31,60374270,14217,20.33,4210,4300,4190,5440,2930,4185,4246.63,0.00,0,-5050,4388,4286,4083,3981,3778,4337,4032,163,1255,500,3010,5,1,32584320,1382,-8.85,1.24,12,0.04,-479.00,3412.00,9900,20231109,-57.17,3700,20241024,14.59,9000,-52.89,20240227,3700,14.59,20241024,9900,-57.17,20231211,3700,14.59,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N
20241118,100658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4260,75,2,1.79,43628455,10261,14.68,4210,4300,4190,5440,2930,4185,4251.87,0.00,0,-4758,4388,4286,4083,3981,3778,4337,4032,163,1255,500,3010,5,1,32584320,1388,-8.89,1.25,12,0.03,-479.00,3412.00,9900,20231109,-56.97,3700,20241024,15.14,9000,-52.67,20240227,3700,15.14,20241024,9900,-56.97,20231211,3700,15.14,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N
20241118,090658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4300,115,2,2.75,8376940,1981,2.83,4210,4300,4190,5440,2930,4185,4228.64,0.00,0,-60,4388,4286,4083,3981,3778,4337,4032,163,1255,500,3010,5,1,32584320,1401,-8.98,1.26,12,0.01,-479.00,3412.00,9900,20231109,-56.57,3700,20241024,16.22,9000,-52.22,20240227,3700,16.22,20241024,9900,-56.57,20231211,3700,16.22,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N
20241115,160719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4185,190,2,4.76,281263920,69797,198.98,3940,4185,3880,5190,2800,3995,4029.74,0.00,0,18059,4211,4102,4041,3932,3871,4072,3902,163,1195,500,2870,5,1,32584320,1364,-8.74,1.23,12,0.21,-479.00,3412.00,9970,20231108,-58.02,3700,20241024,13.11,9000,-53.50,20240227,3700,13.11,20241024,9900,-57.73,20231211,3700,13.11,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N
20241115,150738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4105,110,2,2.75,237354360,59230,168.86,3940,4125,3880,5190,2800,3995,4007.33,0.00,0,18548,4211,4102,4041,3932,3871,4072,3902,163,1195,500,2870,5,1,32584320,1338,-8.57,1.20,12,0.18,-479.00,3412.00,9970,20231108,-58.83,3700,20241024,10.95,9000,-54.39,20240227,3700,10.95,20241024,9900,-58.54,20231211,3700,10.95,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N
20241115,140731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4110,115,2,2.88,209291325,52390,149.36,3940,4110,3880,5190,2800,3995,3994.87,0.00,0,15928,4211,4102,4041,3932,3871,4072,3902,163,1195,500,2870,5,1,32584320,1339,-8.58,1.20,12,0.16,-479.00,3412.00,9970,20231108,-58.78,3700,20241024,11.08,9000,-54.33,20240227,3700,11.08,20241024,9900,-58.48,20231211,3700,11.08,20241024,0.36,N,093640,500,162 억,,0,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 160657 57 100.00 KOSDAQ 일반전기전자 N N N N N 4185 0 3 0.00 174883145 41445 59.28 4210 4300 4140 5440 2930 4185 4219.64 0.00 0 -14376 4388 4286 4083 3981 3778 4337 4032 163 1255 500 3010 5 1 32584320 1364 -8.74 1.23 12 0.13 -479.00 3412.00 9900 20231109 -57.73 3700 20241024 13.11 9000 -53.50 20240227 3700 13.11 20241024 9900 -57.73 20231211 3700 13.11 20241024 0.36 N 093640 500 162 억 0 N N 0 N 00 N
3 20241118 150703 57 100.00 KOSDAQ 일반전기전자 N N N N N 4190 5 2 0.12 169459550 40152 57.43 4210 4300 4140 5440 2930 4185 4220.45 0.00 0 -13707 4388 4286 4083 3981 3778 4337 4032 163 1255 500 3010 5 1 32584320 1365 -8.75 1.23 12 0.12 -479.00 3412.00 9900 20231109 -57.68 3700 20241024 13.24 9000 -53.44 20240227 3700 13.24 20241024 9900 -57.68 20231211 3700 13.24 20241024 0.36 N 093640 500 162 억 0 N N 0 N 00 N
4 20241118 140706 57 100.00 KOSDAQ 일반전기전자 N N N N N 4185 0 3 0.00 157617630 37315 53.37 4210 4300 4140 5440 2930 4185 4223.98 0.00 0 -13595 4388 4286 4083 3981 3778 4337 4032 163 1255 500 3010 5 1 32584320 1364 -8.74 1.23 12 0.11 -479.00 3412.00 9900 20231109 -57.73 3700 20241024 13.11 9000 -53.50 20240227 3700 13.11 20241024 9900 -57.73 20231211 3700 13.11 20241024 0.36 N 093640 500 162 억 0 N N 0 N 00 N
5 20241118 130703 57 100.00 KOSDAQ 일반전기전자 N N N N N 4220 35 2 0.84 118204560 27914 39.92 4210 4300 4190 5440 2930 4185 4234.60 0.00 0 -8760 4388 4286 4083 3981 3778 4337 4032 163 1255 500 3010 5 1 32584320 1375 -8.81 1.24 12 0.09 -479.00 3412.00 9900 20231109 -57.37 3700 20241024 14.05 9000 -53.11 20240227 3700 14.05 20241024 9900 -57.37 20231211 3700 14.05 20241024 0.36 N 093640 500 162 억 0 N N 0 N 00 N
6 20241118 120706 57 100.00 KOSDAQ 일반전기전자 N N N N N 4235 50 2 1.19 107833855 25464 36.42 4210 4300 4190 5440 2930 4185 4234.76 0.00 0 -6759 4388 4286 4083 3981 3778 4337 4032 163 1255 500 3010 5 1 32584320 1380 -8.84 1.24 12 0.08 -479.00 3412.00 9900 20231109 -57.22 3700 20241024 14.46 9000 -52.94 20240227 3700 14.46 20241024 9900 -57.22 20231211 3700 14.46 20241024 0.36 N 093640 500 162 억 0 N N 0 N 00 N
7 20241118 110705 57 100.00 KOSDAQ 일반전기전자 N N N N N 4240 55 2 1.31 60374270 14217 20.33 4210 4300 4190 5440 2930 4185 4246.63 0.00 0 -5050 4388 4286 4083 3981 3778 4337 4032 163 1255 500 3010 5 1 32584320 1382 -8.85 1.24 12 0.04 -479.00 3412.00 9900 20231109 -57.17 3700 20241024 14.59 9000 -52.89 20240227 3700 14.59 20241024 9900 -57.17 20231211 3700 14.59 20241024 0.36 N 093640 500 162 억 0 N N 0 N 00 N
8 20241118 100658 57 100.00 KOSDAQ 일반전기전자 N N N N N 4260 75 2 1.79 43628455 10261 14.68 4210 4300 4190 5440 2930 4185 4251.87 0.00 0 -4758 4388 4286 4083 3981 3778 4337 4032 163 1255 500 3010 5 1 32584320 1388 -8.89 1.25 12 0.03 -479.00 3412.00 9900 20231109 -56.97 3700 20241024 15.14 9000 -52.67 20240227 3700 15.14 20241024 9900 -56.97 20231211 3700 15.14 20241024 0.36 N 093640 500 162 억 0 N N 0 N 00 N
9 20241118 090658 57 100.00 KOSDAQ 일반전기전자 N N N N N 4300 115 2 2.75 8376940 1981 2.83 4210 4300 4190 5440 2930 4185 4228.64 0.00 0 -60 4388 4286 4083 3981 3778 4337 4032 163 1255 500 3010 5 1 32584320 1401 -8.98 1.26 12 0.01 -479.00 3412.00 9900 20231109 -56.57 3700 20241024 16.22 9000 -52.22 20240227 3700 16.22 20241024 9900 -56.57 20231211 3700 16.22 20241024 0.36 N 093640 500 162 억 0 N N 0 N 00 N
10 20241115 160719 57 100.00 KOSDAQ 일반전기전자 N N N N N 4185 190 2 4.76 281263920 69797 198.98 3940 4185 3880 5190 2800 3995 4029.74 0.00 0 18059 4211 4102 4041 3932 3871 4072 3902 163 1195 500 2870 5 1 32584320 1364 -8.74 1.23 12 0.21 -479.00 3412.00 9970 20231108 -58.02 3700 20241024 13.11 9000 -53.50 20240227 3700 13.11 20241024 9900 -57.73 20231211 3700 13.11 20241024 0.36 N 093640 500 162 억 0 N N 0 N 00 N
11 20241115 150738 57 100.00 KOSDAQ 일반전기전자 N N N N N 4105 110 2 2.75 237354360 59230 168.86 3940 4125 3880 5190 2800 3995 4007.33 0.00 0 18548 4211 4102 4041 3932 3871 4072 3902 163 1195 500 2870 5 1 32584320 1338 -8.57 1.20 12 0.18 -479.00 3412.00 9970 20231108 -58.83 3700 20241024 10.95 9000 -54.39 20240227 3700 10.95 20241024 9900 -58.54 20231211 3700 10.95 20241024 0.36 N 093640 500 162 억 0 N N 0 N 00 N
12 20241115 140731 57 100.00 KOSDAQ 일반전기전자 N N N N N 4110 115 2 2.88 209291325 52390 149.36 3940 4110 3880 5190 2800 3995 3994.87 0.00 0 15928 4211 4102 4041 3932 3871 4072 3902 163 1195 500 2870 5 1 32584320 1339 -8.58 1.20 12 0.16 -479.00 3412.00 9970 20231108 -58.78 3700 20241024 11.08 9000 -54.33 20240227 3700 11.08 20241024 9900 -58.48 20231211 3700 11.08 20241024 0.36 N 093640 500 162 억 0 N N 0 N 00 N