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
094940/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
20241118,160700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6020,-70,5,-1.15,323234400,53474,88.38,6090,6130,5980,7910,4270,6090,6044.79,0.97,0,1764,6416,6252,5976,5812,5536,6335,5895,42,1820,500,4260,10,1,8361386,503,19.42,1.24,12,0.64,310.00,4871.00,10270,20231123,-41.38,5300,20240805,13.58,10060,-40.16,20240117,5300,13.58,20240805,10270,-41.38,20231123,5300,13.58,20240805,4.44,N,094940,500,41 억,,81500,N,N,0,N,00,N
20241118,150706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6050,-40,5,-0.66,293241010,48495,80.15,6090,6130,5980,7910,4270,6090,6046.83,0.97,0,1994,6416,6252,5976,5812,5536,6335,5895,42,1820,500,4260,10,1,8361386,506,19.52,1.24,12,0.58,310.00,4871.00,10270,20231123,-41.09,5300,20240805,14.15,10060,-39.86,20240117,5300,14.15,20240805,10270,-41.09,20231123,5300,14.15,20240805,4.44,N,094940,500,41 억,,81500,N,N,0,N,00,N
20241118,140709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6040,-50,5,-0.82,279018310,46138,76.26,6090,6130,5980,7910,4270,6090,6047.47,0.97,0,2516,6416,6252,5976,5812,5536,6335,5895,42,1820,500,4260,10,1,8361386,505,19.48,1.24,12,0.55,310.00,4871.00,10270,20231123,-41.19,5300,20240805,13.96,10060,-39.96,20240117,5300,13.96,20240805,10270,-41.19,20231123,5300,13.96,20240805,4.44,N,094940,500,41 억,,81500,N,N,0,N,00,N
20241118,130706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6090,0,3,0.00,236067860,39024,64.50,6090,6130,5980,7910,4270,6090,6049.30,0.97,0,2875,6416,6252,5976,5812,5536,6335,5895,42,1820,500,4260,10,1,8361386,509,19.65,1.25,12,0.47,310.00,4871.00,10270,20231123,-40.70,5300,20240805,14.91,10060,-39.46,20240117,5300,14.91,20240805,10270,-40.70,20231123,5300,14.91,20240805,4.44,N,094940,500,41 억,,81500,N,N,0,N,00,N
20241118,120709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6090,0,3,0.00,189783470,31398,51.89,6090,6130,5980,7910,4270,6090,6044.44,0.97,0,5660,6416,6252,5976,5812,5536,6335,5895,42,1820,500,4260,10,1,8361386,509,19.65,1.25,12,0.38,310.00,4871.00,10270,20231123,-40.70,5300,20240805,14.91,10060,-39.46,20240117,5300,14.91,20240805,10270,-40.70,20231123,5300,14.91,20240805,4.44,N,094940,500,41 억,,81500,N,N,0,N,00,N
20241118,110708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6110,20,2,0.33,183316420,30336,50.14,6090,6130,5980,7910,4270,6090,6042.87,0.97,0,5757,6416,6252,5976,5812,5536,6335,5895,42,1820,500,4260,10,1,8361386,511,19.71,1.25,12,0.36,310.00,4871.00,10270,20231123,-40.51,5300,20240805,15.28,10060,-39.26,20240117,5300,15.28,20240805,10270,-40.51,20231123,5300,15.28,20240805,4.44,N,094940,500,41 억,,81500,N,N,0,N,00,N
20241118,100701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6100,10,2,0.16,168735970,27946,46.19,6090,6130,5980,7910,4270,6090,6037.93,0.97,0,5578,6416,6252,5976,5812,5536,6335,5895,42,1820,500,4260,10,1,8361386,510,19.68,1.25,12,0.33,310.00,4871.00,10270,20231123,-40.60,5300,20240805,15.09,10060,-39.36,20240117,5300,15.09,20240805,10270,-40.60,20231123,5300,15.09,20240805,4.44,N,094940,500,41 억,,81500,N,N,0,N,00,N
20241118,090700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6090,0,3,0.00,9136080,1500,2.48,6090,6130,6090,7910,4270,6090,6090.72,0.97,0,133,6416,6252,5976,5812,5536,6335,5895,42,1820,500,4260,10,1,8361386,509,19.65,1.25,12,0.02,310.00,4871.00,10270,20231123,-40.70,5300,20240805,14.91,10060,-39.46,20240117,5300,14.91,20240805,10270,-40.70,20231123,5300,14.91,20240805,4.44,N,094940,500,41 억,,81500,N,N,0,N,00,N
20241115,160722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6090,90,2,1.50,359295800,60476,215.20,5990,6140,5700,7800,4200,6000,5940.87,0.90,0,7720,6266,6132,6056,5922,5846,6095,5885,42,1800,500,4200,10,1,8361386,509,19.65,1.25,12,0.72,310.00,4871.00,10270,20231123,-40.70,5300,20240805,14.91,10060,-39.46,20240117,5300,14.91,20240805,10270,-40.70,20231123,5300,14.91,20240805,4.53,N,094940,500,41 억,,75194,N,N,0,N,00,N
20241115,150742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6040,40,2,0.67,344006280,57953,206.22,5990,6140,5700,7800,4200,6000,5935.95,0.90,0,7350,6266,6132,6056,5922,5846,6095,5885,42,1800,500,4200,10,1,8361386,505,19.48,1.24,12,0.69,310.00,4871.00,10270,20231123,-41.19,5300,20240805,13.96,10060,-39.96,20240117,5300,13.96,20240805,10270,-41.19,20231123,5300,13.96,20240805,4.53,N,094940,500,41 억,,75194,N,N,0,N,00,N
20241115,140734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6100,100,2,1.67,329841780,55624,197.94,5990,6140,5700,7800,4200,6000,5929.85,0.90,0,6321,6266,6132,6056,5922,5846,6095,5885,42,1800,500,4200,10,1,8361386,510,19.68,1.25,12,0.67,310.00,4871.00,10270,20231123,-40.60,5300,20240805,15.09,10060,-39.36,20240117,5300,15.09,20240805,10270,-40.60,20231123,5300,15.09,20240805,4.53,N,094940,500,41 억,,75194,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 160700 57 100.00 KOSDAQ 일반전기전자 N N N N N 6020 -70 5 -1.15 323234400 53474 88.38 6090 6130 5980 7910 4270 6090 6044.79 0.97 0 1764 6416 6252 5976 5812 5536 6335 5895 42 1820 500 4260 10 1 8361386 503 19.42 1.24 12 0.64 310.00 4871.00 10270 20231123 -41.38 5300 20240805 13.58 10060 -40.16 20240117 5300 13.58 20240805 10270 -41.38 20231123 5300 13.58 20240805 4.44 N 094940 500 41 억 81500 N N 0 N 00 N
3 20241118 150706 57 100.00 KOSDAQ 일반전기전자 N N N N N 6050 -40 5 -0.66 293241010 48495 80.15 6090 6130 5980 7910 4270 6090 6046.83 0.97 0 1994 6416 6252 5976 5812 5536 6335 5895 42 1820 500 4260 10 1 8361386 506 19.52 1.24 12 0.58 310.00 4871.00 10270 20231123 -41.09 5300 20240805 14.15 10060 -39.86 20240117 5300 14.15 20240805 10270 -41.09 20231123 5300 14.15 20240805 4.44 N 094940 500 41 억 81500 N N 0 N 00 N
4 20241118 140709 57 100.00 KOSDAQ 일반전기전자 N N N N N 6040 -50 5 -0.82 279018310 46138 76.26 6090 6130 5980 7910 4270 6090 6047.47 0.97 0 2516 6416 6252 5976 5812 5536 6335 5895 42 1820 500 4260 10 1 8361386 505 19.48 1.24 12 0.55 310.00 4871.00 10270 20231123 -41.19 5300 20240805 13.96 10060 -39.96 20240117 5300 13.96 20240805 10270 -41.19 20231123 5300 13.96 20240805 4.44 N 094940 500 41 억 81500 N N 0 N 00 N
5 20241118 130706 57 100.00 KOSDAQ 일반전기전자 N N N N N 6090 0 3 0.00 236067860 39024 64.50 6090 6130 5980 7910 4270 6090 6049.30 0.97 0 2875 6416 6252 5976 5812 5536 6335 5895 42 1820 500 4260 10 1 8361386 509 19.65 1.25 12 0.47 310.00 4871.00 10270 20231123 -40.70 5300 20240805 14.91 10060 -39.46 20240117 5300 14.91 20240805 10270 -40.70 20231123 5300 14.91 20240805 4.44 N 094940 500 41 억 81500 N N 0 N 00 N
6 20241118 120709 57 100.00 KOSDAQ 일반전기전자 N N N N N 6090 0 3 0.00 189783470 31398 51.89 6090 6130 5980 7910 4270 6090 6044.44 0.97 0 5660 6416 6252 5976 5812 5536 6335 5895 42 1820 500 4260 10 1 8361386 509 19.65 1.25 12 0.38 310.00 4871.00 10270 20231123 -40.70 5300 20240805 14.91 10060 -39.46 20240117 5300 14.91 20240805 10270 -40.70 20231123 5300 14.91 20240805 4.44 N 094940 500 41 억 81500 N N 0 N 00 N
7 20241118 110708 57 100.00 KOSDAQ 일반전기전자 N N N N N 6110 20 2 0.33 183316420 30336 50.14 6090 6130 5980 7910 4270 6090 6042.87 0.97 0 5757 6416 6252 5976 5812 5536 6335 5895 42 1820 500 4260 10 1 8361386 511 19.71 1.25 12 0.36 310.00 4871.00 10270 20231123 -40.51 5300 20240805 15.28 10060 -39.26 20240117 5300 15.28 20240805 10270 -40.51 20231123 5300 15.28 20240805 4.44 N 094940 500 41 억 81500 N N 0 N 00 N
8 20241118 100701 57 100.00 KOSDAQ 일반전기전자 N N N N N 6100 10 2 0.16 168735970 27946 46.19 6090 6130 5980 7910 4270 6090 6037.93 0.97 0 5578 6416 6252 5976 5812 5536 6335 5895 42 1820 500 4260 10 1 8361386 510 19.68 1.25 12 0.33 310.00 4871.00 10270 20231123 -40.60 5300 20240805 15.09 10060 -39.36 20240117 5300 15.09 20240805 10270 -40.60 20231123 5300 15.09 20240805 4.44 N 094940 500 41 억 81500 N N 0 N 00 N
9 20241118 090700 57 100.00 KOSDAQ 일반전기전자 N N N N N 6090 0 3 0.00 9136080 1500 2.48 6090 6130 6090 7910 4270 6090 6090.72 0.97 0 133 6416 6252 5976 5812 5536 6335 5895 42 1820 500 4260 10 1 8361386 509 19.65 1.25 12 0.02 310.00 4871.00 10270 20231123 -40.70 5300 20240805 14.91 10060 -39.46 20240117 5300 14.91 20240805 10270 -40.70 20231123 5300 14.91 20240805 4.44 N 094940 500 41 억 81500 N N 0 N 00 N
10 20241115 160722 57 100.00 KOSDAQ 일반전기전자 N N N N N 6090 90 2 1.50 359295800 60476 215.20 5990 6140 5700 7800 4200 6000 5940.87 0.90 0 7720 6266 6132 6056 5922 5846 6095 5885 42 1800 500 4200 10 1 8361386 509 19.65 1.25 12 0.72 310.00 4871.00 10270 20231123 -40.70 5300 20240805 14.91 10060 -39.46 20240117 5300 14.91 20240805 10270 -40.70 20231123 5300 14.91 20240805 4.53 N 094940 500 41 억 75194 N N 0 N 00 N
11 20241115 150742 57 100.00 KOSDAQ 일반전기전자 N N N N N 6040 40 2 0.67 344006280 57953 206.22 5990 6140 5700 7800 4200 6000 5935.95 0.90 0 7350 6266 6132 6056 5922 5846 6095 5885 42 1800 500 4200 10 1 8361386 505 19.48 1.24 12 0.69 310.00 4871.00 10270 20231123 -41.19 5300 20240805 13.96 10060 -39.96 20240117 5300 13.96 20240805 10270 -41.19 20231123 5300 13.96 20240805 4.53 N 094940 500 41 억 75194 N N 0 N 00 N
12 20241115 140734 57 100.00 KOSDAQ 일반전기전자 N N N N N 6100 100 2 1.67 329841780 55624 197.94 5990 6140 5700 7800 4200 6000 5929.85 0.90 0 6321 6266 6132 6056 5922 5846 6095 5885 42 1800 500 4200 10 1 8361386 510 19.68 1.25 12 0.67 310.00 4871.00 10270 20231123 -40.60 5300 20240805 15.09 10060 -39.36 20240117 5300 15.09 20240805 10270 -40.60 20231123 5300 15.09 20240805 4.53 N 094940 500 41 억 75194 N N 0 N 00 N