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
094970/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,2990,-30,5,-0.99,298559220,99893,75.13,3010,3080,2930,3925,2115,3020,2988.79,5.00,0,-2429,3183,3101,2938,2856,2693,3142,2897,84,905,500,2110,5,1,16748240,501,2.22,0.41,12,0.60,1346.00,7327.00,7360,20240306,-59.38,2770,20241114,7.94,7360,-59.38,20240306,2770,7.94,20241114,7360,-59.38,20240306,2770,7.94,20241114,2.82,N,094970,500,83 억,,837394,N,N,0,N,00,N
20241118,150707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-30,5,-0.99,283294655,94759,71.27,3010,3080,2930,3925,2115,3020,2989.63,5.00,0,-1373,3183,3101,2938,2856,2693,3142,2897,84,905,500,2110,5,1,16748240,501,2.22,0.41,12,0.57,1346.00,7327.00,7360,20240306,-59.38,2770,20241114,7.94,7360,-59.38,20240306,2770,7.94,20241114,7360,-59.38,20240306,2770,7.94,20241114,2.82,N,094970,500,83 억,,837394,N,N,0,N,00,N
20241118,140710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,0,3,0.00,241704010,80744,60.73,3010,3080,2940,3925,2115,3020,2993.46,5.00,0,-2198,3183,3101,2938,2856,2693,3142,2897,84,905,500,2110,5,1,16748240,506,2.24,0.41,12,0.48,1346.00,7327.00,7360,20240306,-58.97,2770,20241114,9.03,7360,-58.97,20240306,2770,9.03,20241114,7360,-58.97,20240306,2770,9.03,20241114,2.82,N,094970,500,83 억,,837394,N,N,0,N,00,N
20241118,130706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-50,5,-1.66,187148590,62351,46.89,3010,3080,2940,3925,2115,3020,3001.53,5.00,0,-954,3183,3101,2938,2856,2693,3142,2897,84,905,500,2110,5,1,16748240,497,2.21,0.41,12,0.37,1346.00,7327.00,7360,20240306,-59.65,2770,20241114,7.22,7360,-59.65,20240306,2770,7.22,20241114,7360,-59.65,20240306,2770,7.22,20241114,2.82,N,094970,500,83 억,,837394,N,N,0,N,00,N
20241118,120709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-30,5,-0.99,139171480,46153,34.71,3010,3080,2950,3925,2115,3020,3015.44,5.00,0,-5955,3183,3101,2938,2856,2693,3142,2897,84,905,500,2110,5,1,16748240,501,2.22,0.41,12,0.28,1346.00,7327.00,7360,20240306,-59.38,2770,20241114,7.94,7360,-59.38,20240306,2770,7.94,20241114,7360,-59.38,20240306,2770,7.94,20241114,2.82,N,094970,500,83 억,,837394,N,N,0,N,00,N
20241118,110709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,10,2,0.33,116673320,38674,29.09,3010,3080,2950,3925,2115,3020,3016.84,5.00,0,-3267,3183,3101,2938,2856,2693,3142,2897,84,905,500,2110,5,1,16748240,507,2.25,0.41,12,0.23,1346.00,7327.00,7360,20240306,-58.83,2770,20241114,9.39,7360,-58.83,20240306,2770,9.39,20241114,7360,-58.83,20240306,2770,9.39,20241114,2.82,N,094970,500,83 억,,837394,N,N,0,N,00,N
20241118,100701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,50,2,1.66,74222235,24745,18.61,3010,3070,2950,3925,2115,3020,2999.48,5.00,0,4061,3183,3101,2938,2856,2693,3142,2897,84,905,500,2110,5,1,16748240,514,2.28,0.42,12,0.15,1346.00,7327.00,7360,20240306,-58.29,2770,20241114,10.83,7360,-58.29,20240306,2770,10.83,20241114,7360,-58.29,20240306,2770,10.83,20241114,2.82,N,094970,500,83 억,,837394,N,N,0,N,00,N
20241118,090701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,-55,5,-1.82,13646820,4562,3.43,3010,3010,2960,3925,2115,3020,2991.41,5.00,0,-1201,3183,3101,2938,2856,2693,3142,2897,84,905,500,2110,5,1,16748240,497,2.20,0.40,12,0.03,1346.00,7327.00,7360,20240306,-59.71,2770,20241114,7.04,7360,-59.71,20240306,2770,7.04,20241114,7360,-59.71,20240306,2770,7.04,20241114,2.82,N,094970,500,83 억,,837394,N,N,0,N,00,N
20241115,160722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,200,2,7.09,380818495,132961,42.32,2820,3020,2775,3665,1975,2820,2864.12,5.08,0,-16536,3266,3042,2906,2682,2546,2975,2615,84,845,500,1970,5,1,16748240,506,2.24,0.41,12,0.79,1346.00,7327.00,7360,20240306,-58.97,2770,20241114,9.03,7360,-58.97,20240306,2770,9.03,20241114,7360,-58.97,20240306,2770,9.03,20241114,2.80,N,094970,500,83 억,,850788,N,N,0,N,00,N
20241115,150742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,165,2,5.85,357685970,125285,39.87,2820,3010,2775,3665,1975,2820,2854.98,5.08,0,-14065,3266,3042,2906,2682,2546,2975,2615,84,845,500,1970,5,1,16748240,500,2.22,0.41,12,0.75,1346.00,7327.00,7360,20240306,-59.44,2770,20241114,7.76,7360,-59.44,20240306,2770,7.76,20241114,7360,-59.44,20240306,2770,7.76,20241114,2.80,N,094970,500,83 억,,850788,N,N,0,N,00,N
20241115,140735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,110,2,3.90,314360995,110755,35.25,2820,2960,2775,3665,1975,2820,2838.35,5.08,0,-8223,3266,3042,2906,2682,2546,2975,2615,84,845,500,1970,5,1,16748240,491,2.18,0.40,12,0.66,1346.00,7327.00,7360,20240306,-60.19,2770,20241114,5.78,7360,-60.19,20240306,2770,5.78,20241114,7360,-60.19,20240306,2770,5.78,20241114,2.80,N,094970,500,83 억,,850788,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 2990 -30 5 -0.99 298559220 99893 75.13 3010 3080 2930 3925 2115 3020 2988.79 5.00 0 -2429 3183 3101 2938 2856 2693 3142 2897 84 905 500 2110 5 1 16748240 501 2.22 0.41 12 0.60 1346.00 7327.00 7360 20240306 -59.38 2770 20241114 7.94 7360 -59.38 20240306 2770 7.94 20241114 7360 -59.38 20240306 2770 7.94 20241114 2.82 N 094970 500 83 억 837394 N N 0 N 00 N
3 20241118 150707 57 100.00 KOSDAQ 일반전기전자 N N N N N 2990 -30 5 -0.99 283294655 94759 71.27 3010 3080 2930 3925 2115 3020 2989.63 5.00 0 -1373 3183 3101 2938 2856 2693 3142 2897 84 905 500 2110 5 1 16748240 501 2.22 0.41 12 0.57 1346.00 7327.00 7360 20240306 -59.38 2770 20241114 7.94 7360 -59.38 20240306 2770 7.94 20241114 7360 -59.38 20240306 2770 7.94 20241114 2.82 N 094970 500 83 억 837394 N N 0 N 00 N
4 20241118 140710 57 100.00 KOSDAQ 일반전기전자 N N N N N 3020 0 3 0.00 241704010 80744 60.73 3010 3080 2940 3925 2115 3020 2993.46 5.00 0 -2198 3183 3101 2938 2856 2693 3142 2897 84 905 500 2110 5 1 16748240 506 2.24 0.41 12 0.48 1346.00 7327.00 7360 20240306 -58.97 2770 20241114 9.03 7360 -58.97 20240306 2770 9.03 20241114 7360 -58.97 20240306 2770 9.03 20241114 2.82 N 094970 500 83 억 837394 N N 0 N 00 N
5 20241118 130706 57 100.00 KOSDAQ 일반전기전자 N N N N N 2970 -50 5 -1.66 187148590 62351 46.89 3010 3080 2940 3925 2115 3020 3001.53 5.00 0 -954 3183 3101 2938 2856 2693 3142 2897 84 905 500 2110 5 1 16748240 497 2.21 0.41 12 0.37 1346.00 7327.00 7360 20240306 -59.65 2770 20241114 7.22 7360 -59.65 20240306 2770 7.22 20241114 7360 -59.65 20240306 2770 7.22 20241114 2.82 N 094970 500 83 억 837394 N N 0 N 00 N
6 20241118 120709 57 100.00 KOSDAQ 일반전기전자 N N N N N 2990 -30 5 -0.99 139171480 46153 34.71 3010 3080 2950 3925 2115 3020 3015.44 5.00 0 -5955 3183 3101 2938 2856 2693 3142 2897 84 905 500 2110 5 1 16748240 501 2.22 0.41 12 0.28 1346.00 7327.00 7360 20240306 -59.38 2770 20241114 7.94 7360 -59.38 20240306 2770 7.94 20241114 7360 -59.38 20240306 2770 7.94 20241114 2.82 N 094970 500 83 억 837394 N N 0 N 00 N
7 20241118 110709 57 100.00 KOSDAQ 일반전기전자 N N N N N 3030 10 2 0.33 116673320 38674 29.09 3010 3080 2950 3925 2115 3020 3016.84 5.00 0 -3267 3183 3101 2938 2856 2693 3142 2897 84 905 500 2110 5 1 16748240 507 2.25 0.41 12 0.23 1346.00 7327.00 7360 20240306 -58.83 2770 20241114 9.39 7360 -58.83 20240306 2770 9.39 20241114 7360 -58.83 20240306 2770 9.39 20241114 2.82 N 094970 500 83 억 837394 N N 0 N 00 N
8 20241118 100701 57 100.00 KOSDAQ 일반전기전자 N N N N N 3070 50 2 1.66 74222235 24745 18.61 3010 3070 2950 3925 2115 3020 2999.48 5.00 0 4061 3183 3101 2938 2856 2693 3142 2897 84 905 500 2110 5 1 16748240 514 2.28 0.42 12 0.15 1346.00 7327.00 7360 20240306 -58.29 2770 20241114 10.83 7360 -58.29 20240306 2770 10.83 20241114 7360 -58.29 20240306 2770 10.83 20241114 2.82 N 094970 500 83 억 837394 N N 0 N 00 N
9 20241118 090701 57 100.00 KOSDAQ 일반전기전자 N N N N N 2965 -55 5 -1.82 13646820 4562 3.43 3010 3010 2960 3925 2115 3020 2991.41 5.00 0 -1201 3183 3101 2938 2856 2693 3142 2897 84 905 500 2110 5 1 16748240 497 2.20 0.40 12 0.03 1346.00 7327.00 7360 20240306 -59.71 2770 20241114 7.04 7360 -59.71 20240306 2770 7.04 20241114 7360 -59.71 20240306 2770 7.04 20241114 2.82 N 094970 500 83 억 837394 N N 0 N 00 N
10 20241115 160722 57 100.00 KOSDAQ 일반전기전자 N N N N N 3020 200 2 7.09 380818495 132961 42.32 2820 3020 2775 3665 1975 2820 2864.12 5.08 0 -16536 3266 3042 2906 2682 2546 2975 2615 84 845 500 1970 5 1 16748240 506 2.24 0.41 12 0.79 1346.00 7327.00 7360 20240306 -58.97 2770 20241114 9.03 7360 -58.97 20240306 2770 9.03 20241114 7360 -58.97 20240306 2770 9.03 20241114 2.80 N 094970 500 83 억 850788 N N 0 N 00 N
11 20241115 150742 57 100.00 KOSDAQ 일반전기전자 N N N N N 2985 165 2 5.85 357685970 125285 39.87 2820 3010 2775 3665 1975 2820 2854.98 5.08 0 -14065 3266 3042 2906 2682 2546 2975 2615 84 845 500 1970 5 1 16748240 500 2.22 0.41 12 0.75 1346.00 7327.00 7360 20240306 -59.44 2770 20241114 7.76 7360 -59.44 20240306 2770 7.76 20241114 7360 -59.44 20240306 2770 7.76 20241114 2.80 N 094970 500 83 억 850788 N N 0 N 00 N
12 20241115 140735 57 100.00 KOSDAQ 일반전기전자 N N N N N 2930 110 2 3.90 314360995 110755 35.25 2820 2960 2775 3665 1975 2820 2838.35 5.08 0 -8223 3266 3042 2906 2682 2546 2975 2615 84 845 500 1970 5 1 16748240 491 2.18 0.40 12 0.66 1346.00 7327.00 7360 20240306 -60.19 2770 20241114 5.78 7360 -60.19 20240306 2770 5.78 20241114 7360 -60.19 20240306 2770 5.78 20241114 2.80 N 094970 500 83 억 850788 N N 0 N 00 N