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
096870/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
20241118,160705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2470,125,2,5.33,81181445,33438,90.86,2345,2470,2345,3045,1645,2345,2427.82,2.42,0,-833,2451,2397,2316,2262,2181,2425,2290,33,700,500,1640,5,1,6678400,165,-117.62,1.08,12,0.50,-21.00,2287.00,3325,20240415,-25.71,2150,20241025,14.88,3325,-25.71,20240415,2150,14.88,20241025,3325,-25.71,20240415,2150,14.88,20241025,0.00,N,096870,500,33 억,,161654,N,N,0,N,00,N
20241118,150712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2430,85,2,3.62,67904020,28022,76.15,2345,2465,2345,3045,1645,2345,2423.24,2.42,0,-823,2451,2397,2316,2262,2181,2425,2290,33,700,500,1640,5,1,6678400,162,-115.71,1.06,12,0.42,-21.00,2287.00,3325,20240415,-26.92,2150,20241025,13.02,3325,-26.92,20240415,2150,13.02,20241025,3325,-26.92,20240415,2150,13.02,20241025,0.00,N,096870,500,33 억,,161654,N,N,0,N,00,N
20241118,140715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2440,95,2,4.05,65817450,27166,73.82,2345,2465,2345,3045,1645,2345,2422.79,2.42,0,-823,2451,2397,2316,2262,2181,2425,2290,33,700,500,1640,5,1,6678400,163,-116.19,1.07,12,0.41,-21.00,2287.00,3325,20240415,-26.62,2150,20241025,13.49,3325,-26.62,20240415,2150,13.49,20241025,3325,-26.62,20240415,2150,13.49,20241025,0.00,N,096870,500,33 억,,161654,N,N,0,N,00,N
20241118,130712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2435,90,2,3.84,26456695,11038,29.99,2345,2465,2345,3045,1645,2345,2396.87,2.42,0,-153,2451,2397,2316,2262,2181,2425,2290,33,700,500,1640,5,1,6678400,163,-115.95,1.06,12,0.17,-21.00,2287.00,3325,20240415,-26.77,2150,20241025,13.26,3325,-26.77,20240415,2150,13.26,20241025,3325,-26.77,20240415,2150,13.26,20241025,0.00,N,096870,500,33 억,,161654,N,N,0,N,00,N
20241118,120715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2415,70,2,2.99,20807050,8714,23.68,2345,2465,2345,3045,1645,2345,2387.77,2.42,0,-160,2451,2397,2316,2262,2181,2425,2290,33,700,500,1640,5,1,6678400,161,-115.00,1.06,12,0.13,-21.00,2287.00,3325,20240415,-27.37,2150,20241025,12.33,3325,-27.37,20240415,2150,12.33,20241025,3325,-27.37,20240415,2150,12.33,20241025,0.00,N,096870,500,33 억,,161654,N,N,0,N,00,N
20241118,110714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2395,50,2,2.13,14623040,6151,16.71,2345,2465,2345,3045,1645,2345,2377.34,2.42,0,-103,2451,2397,2316,2262,2181,2425,2290,33,700,500,1640,5,1,6678400,160,-114.05,1.05,12,0.09,-21.00,2287.00,3325,20240415,-27.97,2150,20241025,11.40,3325,-27.97,20240415,2150,11.40,20241025,3325,-27.97,20240415,2150,11.40,20241025,0.00,N,096870,500,33 억,,161654,N,N,0,N,00,N
20241118,100707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2375,30,2,1.28,12677890,5342,14.52,2345,2465,2345,3045,1645,2345,2373.25,2.42,0,13,2451,2397,2316,2262,2181,2425,2290,33,700,500,1640,5,1,6678400,159,-113.10,1.04,12,0.08,-21.00,2287.00,3325,20240415,-28.57,2150,20241025,10.47,3325,-28.57,20240415,2150,10.47,20241025,3325,-28.57,20240415,2150,10.47,20241025,0.00,N,096870,500,33 억,,161654,N,N,0,N,00,N
20241118,090706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2345,0,3,0.00,5123825,2185,5.94,2345,2345,2345,3045,1645,2345,2345.00,2.42,0,0,2451,2397,2316,2262,2181,2425,2290,33,700,500,1640,5,1,6678400,157,-111.67,1.03,12,0.03,-21.00,2287.00,3325,20240415,-29.47,2150,20241025,9.07,3325,-29.47,20240415,2150,9.07,20241025,3325,-29.47,20240415,2150,9.07,20241025,0.00,N,096870,500,33 억,,161654,N,N,0,N,00,N
20241115,160728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2345,70,2,3.08,84221660,36800,539.27,2255,2370,2235,2955,1595,2275,2288.63,2.38,0,1896,2338,2306,2248,2216,2158,2322,2232,33,680,500,1590,5,1,6678400,157,-111.67,1.03,12,0.55,-21.00,2287.00,3325,20240415,-29.47,2150,20241025,9.07,3325,-29.47,20240415,2150,9.07,20241025,3325,-29.47,20240415,2150,9.07,20241025,0.00,N,096870,500,33 억,,159145,N,N,0,N,00,N
20241115,150749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2305,30,2,1.32,76315155,33378,489.13,2255,2370,2235,2955,1595,2275,2286.39,2.38,0,2250,2338,2306,2248,2216,2158,2322,2232,33,680,500,1590,5,1,6678400,154,-109.76,1.01,12,0.50,-21.00,2287.00,3325,20240415,-30.68,2150,20241025,7.21,3325,-30.68,20240415,2150,7.21,20241025,3325,-30.68,20240415,2150,7.21,20241025,0.00,N,096870,500,33 억,,159145,N,N,0,N,00,N
20241115,140741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2300,25,2,1.10,73195470,32024,469.28,2255,2370,2235,2955,1595,2275,2285.64,2.38,0,2127,2338,2306,2248,2216,2158,2322,2232,33,680,500,1590,5,1,6678400,154,-109.52,1.01,12,0.48,-21.00,2287.00,3325,20240415,-30.83,2150,20241025,6.98,3325,-30.83,20240415,2150,6.98,20241025,3325,-30.83,20240415,2150,6.98,20241025,0.00,N,096870,500,33 억,,159145,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 160705 57 100.00 KOSDAQ 일반전기전자 N N N N N 2470 125 2 5.33 81181445 33438 90.86 2345 2470 2345 3045 1645 2345 2427.82 2.42 0 -833 2451 2397 2316 2262 2181 2425 2290 33 700 500 1640 5 1 6678400 165 -117.62 1.08 12 0.50 -21.00 2287.00 3325 20240415 -25.71 2150 20241025 14.88 3325 -25.71 20240415 2150 14.88 20241025 3325 -25.71 20240415 2150 14.88 20241025 0.00 N 096870 500 33 억 161654 N N 0 N 00 N
3 20241118 150712 57 100.00 KOSDAQ 일반전기전자 N N N N N 2430 85 2 3.62 67904020 28022 76.15 2345 2465 2345 3045 1645 2345 2423.24 2.42 0 -823 2451 2397 2316 2262 2181 2425 2290 33 700 500 1640 5 1 6678400 162 -115.71 1.06 12 0.42 -21.00 2287.00 3325 20240415 -26.92 2150 20241025 13.02 3325 -26.92 20240415 2150 13.02 20241025 3325 -26.92 20240415 2150 13.02 20241025 0.00 N 096870 500 33 억 161654 N N 0 N 00 N
4 20241118 140715 57 100.00 KOSDAQ 일반전기전자 N N N N N 2440 95 2 4.05 65817450 27166 73.82 2345 2465 2345 3045 1645 2345 2422.79 2.42 0 -823 2451 2397 2316 2262 2181 2425 2290 33 700 500 1640 5 1 6678400 163 -116.19 1.07 12 0.41 -21.00 2287.00 3325 20240415 -26.62 2150 20241025 13.49 3325 -26.62 20240415 2150 13.49 20241025 3325 -26.62 20240415 2150 13.49 20241025 0.00 N 096870 500 33 억 161654 N N 0 N 00 N
5 20241118 130712 57 100.00 KOSDAQ 일반전기전자 N N N N N 2435 90 2 3.84 26456695 11038 29.99 2345 2465 2345 3045 1645 2345 2396.87 2.42 0 -153 2451 2397 2316 2262 2181 2425 2290 33 700 500 1640 5 1 6678400 163 -115.95 1.06 12 0.17 -21.00 2287.00 3325 20240415 -26.77 2150 20241025 13.26 3325 -26.77 20240415 2150 13.26 20241025 3325 -26.77 20240415 2150 13.26 20241025 0.00 N 096870 500 33 억 161654 N N 0 N 00 N
6 20241118 120715 57 100.00 KOSDAQ 일반전기전자 N N N N N 2415 70 2 2.99 20807050 8714 23.68 2345 2465 2345 3045 1645 2345 2387.77 2.42 0 -160 2451 2397 2316 2262 2181 2425 2290 33 700 500 1640 5 1 6678400 161 -115.00 1.06 12 0.13 -21.00 2287.00 3325 20240415 -27.37 2150 20241025 12.33 3325 -27.37 20240415 2150 12.33 20241025 3325 -27.37 20240415 2150 12.33 20241025 0.00 N 096870 500 33 억 161654 N N 0 N 00 N
7 20241118 110714 57 100.00 KOSDAQ 일반전기전자 N N N N N 2395 50 2 2.13 14623040 6151 16.71 2345 2465 2345 3045 1645 2345 2377.34 2.42 0 -103 2451 2397 2316 2262 2181 2425 2290 33 700 500 1640 5 1 6678400 160 -114.05 1.05 12 0.09 -21.00 2287.00 3325 20240415 -27.97 2150 20241025 11.40 3325 -27.97 20240415 2150 11.40 20241025 3325 -27.97 20240415 2150 11.40 20241025 0.00 N 096870 500 33 억 161654 N N 0 N 00 N
8 20241118 100707 57 100.00 KOSDAQ 일반전기전자 N N N N N 2375 30 2 1.28 12677890 5342 14.52 2345 2465 2345 3045 1645 2345 2373.25 2.42 0 13 2451 2397 2316 2262 2181 2425 2290 33 700 500 1640 5 1 6678400 159 -113.10 1.04 12 0.08 -21.00 2287.00 3325 20240415 -28.57 2150 20241025 10.47 3325 -28.57 20240415 2150 10.47 20241025 3325 -28.57 20240415 2150 10.47 20241025 0.00 N 096870 500 33 억 161654 N N 0 N 00 N
9 20241118 090706 57 100.00 KOSDAQ 일반전기전자 N N N N N 2345 0 3 0.00 5123825 2185 5.94 2345 2345 2345 3045 1645 2345 2345.00 2.42 0 0 2451 2397 2316 2262 2181 2425 2290 33 700 500 1640 5 1 6678400 157 -111.67 1.03 12 0.03 -21.00 2287.00 3325 20240415 -29.47 2150 20241025 9.07 3325 -29.47 20240415 2150 9.07 20241025 3325 -29.47 20240415 2150 9.07 20241025 0.00 N 096870 500 33 억 161654 N N 0 N 00 N
10 20241115 160728 57 100.00 KOSDAQ 일반전기전자 N N N N N 2345 70 2 3.08 84221660 36800 539.27 2255 2370 2235 2955 1595 2275 2288.63 2.38 0 1896 2338 2306 2248 2216 2158 2322 2232 33 680 500 1590 5 1 6678400 157 -111.67 1.03 12 0.55 -21.00 2287.00 3325 20240415 -29.47 2150 20241025 9.07 3325 -29.47 20240415 2150 9.07 20241025 3325 -29.47 20240415 2150 9.07 20241025 0.00 N 096870 500 33 억 159145 N N 0 N 00 N
11 20241115 150749 57 100.00 KOSDAQ 일반전기전자 N N N N N 2305 30 2 1.32 76315155 33378 489.13 2255 2370 2235 2955 1595 2275 2286.39 2.38 0 2250 2338 2306 2248 2216 2158 2322 2232 33 680 500 1590 5 1 6678400 154 -109.76 1.01 12 0.50 -21.00 2287.00 3325 20240415 -30.68 2150 20241025 7.21 3325 -30.68 20240415 2150 7.21 20241025 3325 -30.68 20240415 2150 7.21 20241025 0.00 N 096870 500 33 억 159145 N N 0 N 00 N
12 20241115 140741 57 100.00 KOSDAQ 일반전기전자 N N N N N 2300 25 2 1.10 73195470 32024 469.28 2255 2370 2235 2955 1595 2275 2285.64 2.38 0 2127 2338 2306 2248 2216 2158 2322 2232 33 680 500 1590 5 1 6678400 154 -109.52 1.01 12 0.48 -21.00 2287.00 3325 20240415 -30.83 2150 20241025 6.98 3325 -30.83 20240415 2150 6.98 20241025 3325 -30.83 20240415 2150 6.98 20241025 0.00 N 096870 500 33 억 159145 N N 0 N 00 N