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
101330/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
20241118,160714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,35,2,1.21,445607040,151289,123.31,2850,3015,2850,3770,2030,2900,2945.42,2.48,0,6653,3093,2996,2893,2796,2693,3045,2845,120,870,500,2200,5,1,23147029,679,4.33,0.21,12,0.65,678.00,13907.00,4335,20240205,-32.30,2790,20241115,5.20,4335,-32.30,20240205,2790,5.20,20241115,4335,-32.30,20240205,2790,5.20,20241115,2.09,N,101330,500,119 억,,573896,N,N,0,N,00,N
20241118,150721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,60,2,2.07,410035915,139201,113.46,2850,3015,2850,3770,2030,2900,2945.64,2.48,0,7656,3093,2996,2893,2796,2693,3045,2845,120,870,500,2200,5,1,23147029,685,4.37,0.21,12,0.60,678.00,13907.00,4335,20240205,-31.72,2790,20241115,6.09,4335,-31.72,20240205,2790,6.09,20241115,4335,-31.72,20240205,2790,6.09,20241115,2.09,N,101330,500,119 억,,573896,N,N,0,N,00,N
20241118,140724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,65,2,2.24,322635195,109489,89.24,2850,3015,2850,3770,2030,2900,2946.74,2.48,0,-1067,3093,2996,2893,2796,2693,3045,2845,120,870,500,2200,5,1,23147029,686,4.37,0.21,12,0.47,678.00,13907.00,4335,20240205,-31.60,2790,20241115,6.27,4335,-31.60,20240205,2790,6.27,20241115,4335,-31.60,20240205,2790,6.27,20241115,2.09,N,101330,500,119 억,,573896,N,N,0,N,00,N
20241118,130721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,40,2,1.38,309000775,104875,85.48,2850,3015,2850,3770,2030,2900,2946.37,2.48,0,176,3093,2996,2893,2796,2693,3045,2845,120,870,500,2200,5,1,23147029,681,4.34,0.21,12,0.45,678.00,13907.00,4335,20240205,-32.18,2790,20241115,5.38,4335,-32.18,20240205,2790,5.38,20241115,4335,-32.18,20240205,2790,5.38,20241115,2.09,N,101330,500,119 억,,573896,N,N,0,N,00,N
20241118,120724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,60,2,2.07,242540255,82328,67.10,2850,3015,2850,3770,2030,2900,2946.02,2.48,0,-2034,3093,2996,2893,2796,2693,3045,2845,120,870,500,2200,5,1,23147029,685,4.37,0.21,12,0.36,678.00,13907.00,4335,20240205,-31.72,2790,20241115,6.09,4335,-31.72,20240205,2790,6.09,20241115,4335,-31.72,20240205,2790,6.09,20241115,2.09,N,101330,500,119 억,,573896,N,N,0,N,00,N
20241118,110723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2920,20,2,0.69,90661065,31010,25.28,2850,2960,2850,3770,2030,2900,2923.61,2.48,0,3720,3093,2996,2893,2796,2693,3045,2845,120,870,500,2200,5,1,23147029,676,4.31,0.21,12,0.13,678.00,13907.00,4335,20240205,-32.64,2790,20241115,4.66,4335,-32.64,20240205,2790,4.66,20241115,4335,-32.64,20240205,2790,4.66,20241115,2.09,N,101330,500,119 억,,573896,N,N,0,N,00,N
20241118,100716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,40,2,1.38,64954400,22254,18.14,2850,2960,2850,3770,2030,2900,2918.77,2.48,0,9388,3093,2996,2893,2796,2693,3045,2845,120,870,500,2200,5,1,23147029,681,4.34,0.21,12,0.10,678.00,13907.00,4335,20240205,-32.18,2790,20241115,5.38,4335,-32.18,20240205,2790,5.38,20241115,4335,-32.18,20240205,2790,5.38,20241115,2.09,N,101330,500,119 억,,573896,N,N,0,N,00,N
20241118,090715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,60,2,2.07,17807280,6168,5.03,2850,2960,2850,3770,2030,2900,2887.04,2.48,0,3624,3093,2996,2893,2796,2693,3045,2845,120,870,500,2200,5,1,23147029,685,4.37,0.21,12,0.03,678.00,13907.00,4335,20240205,-31.72,2790,20241115,6.09,4335,-31.72,20240205,2790,6.09,20241115,4335,-31.72,20240205,2790,6.09,20241115,2.09,N,101330,500,119 억,,573896,N,N,0,N,00,N
20241115,160737,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2900,55,2,1.93,351054975,122646,47.32,2875,2990,2790,3695,1995,2845,2862.34,2.37,0,24784,3081,2962,2896,2777,2711,2930,2745,120,850,500,2160,5,1,23147029,671,4.28,0.21,12,0.53,678.00,13907.00,4335,20240205,-33.10,2790,20241115,3.94,4335,-33.10,20240205,2790,3.94,20241115,4335,-33.10,20240205,2790,3.94,20241115,2.11,N,101330,500,119 억,,549133,N,N,0,N,00,N
20241115,150800,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2925,80,2,2.81,338665480,118380,45.68,2875,2990,2790,3695,1995,2845,2860.83,2.37,0,25154,3081,2962,2896,2777,2711,2930,2745,120,850,500,2160,5,1,23147029,677,4.31,0.21,12,0.51,678.00,13907.00,4335,20240205,-32.53,2790,20241115,4.84,4335,-32.53,20240205,2790,4.84,20241115,4335,-32.53,20240205,2790,4.84,20241115,2.11,N,101330,500,119 억,,549133,N,N,0,N,00,N
20241115,140751,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2900,55,2,1.93,315201740,110320,42.57,2875,2990,2790,3695,1995,2845,2857.16,2.37,0,22007,3081,2962,2896,2777,2711,2930,2745,120,850,500,2160,5,1,23147029,671,4.28,0.21,12,0.48,678.00,13907.00,4335,20240205,-33.10,2790,20241115,3.94,4335,-33.10,20240205,2790,3.94,20241115,4335,-33.10,20240205,2790,3.94,20241115,2.11,N,101330,500,119 억,,549133,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 160714 57 100.00 KOSDAQ 일반전기전자 N N N N N 2935 35 2 1.21 445607040 151289 123.31 2850 3015 2850 3770 2030 2900 2945.42 2.48 0 6653 3093 2996 2893 2796 2693 3045 2845 120 870 500 2200 5 1 23147029 679 4.33 0.21 12 0.65 678.00 13907.00 4335 20240205 -32.30 2790 20241115 5.20 4335 -32.30 20240205 2790 5.20 20241115 4335 -32.30 20240205 2790 5.20 20241115 2.09 N 101330 500 119 억 573896 N N 0 N 00 N
3 20241118 150721 57 100.00 KOSDAQ 일반전기전자 N N N N N 2960 60 2 2.07 410035915 139201 113.46 2850 3015 2850 3770 2030 2900 2945.64 2.48 0 7656 3093 2996 2893 2796 2693 3045 2845 120 870 500 2200 5 1 23147029 685 4.37 0.21 12 0.60 678.00 13907.00 4335 20240205 -31.72 2790 20241115 6.09 4335 -31.72 20240205 2790 6.09 20241115 4335 -31.72 20240205 2790 6.09 20241115 2.09 N 101330 500 119 억 573896 N N 0 N 00 N
4 20241118 140724 57 100.00 KOSDAQ 일반전기전자 N N N N N 2965 65 2 2.24 322635195 109489 89.24 2850 3015 2850 3770 2030 2900 2946.74 2.48 0 -1067 3093 2996 2893 2796 2693 3045 2845 120 870 500 2200 5 1 23147029 686 4.37 0.21 12 0.47 678.00 13907.00 4335 20240205 -31.60 2790 20241115 6.27 4335 -31.60 20240205 2790 6.27 20241115 4335 -31.60 20240205 2790 6.27 20241115 2.09 N 101330 500 119 억 573896 N N 0 N 00 N
5 20241118 130721 57 100.00 KOSDAQ 일반전기전자 N N N N N 2940 40 2 1.38 309000775 104875 85.48 2850 3015 2850 3770 2030 2900 2946.37 2.48 0 176 3093 2996 2893 2796 2693 3045 2845 120 870 500 2200 5 1 23147029 681 4.34 0.21 12 0.45 678.00 13907.00 4335 20240205 -32.18 2790 20241115 5.38 4335 -32.18 20240205 2790 5.38 20241115 4335 -32.18 20240205 2790 5.38 20241115 2.09 N 101330 500 119 억 573896 N N 0 N 00 N
6 20241118 120724 57 100.00 KOSDAQ 일반전기전자 N N N N N 2960 60 2 2.07 242540255 82328 67.10 2850 3015 2850 3770 2030 2900 2946.02 2.48 0 -2034 3093 2996 2893 2796 2693 3045 2845 120 870 500 2200 5 1 23147029 685 4.37 0.21 12 0.36 678.00 13907.00 4335 20240205 -31.72 2790 20241115 6.09 4335 -31.72 20240205 2790 6.09 20241115 4335 -31.72 20240205 2790 6.09 20241115 2.09 N 101330 500 119 억 573896 N N 0 N 00 N
7 20241118 110723 57 100.00 KOSDAQ 일반전기전자 N N N N N 2920 20 2 0.69 90661065 31010 25.28 2850 2960 2850 3770 2030 2900 2923.61 2.48 0 3720 3093 2996 2893 2796 2693 3045 2845 120 870 500 2200 5 1 23147029 676 4.31 0.21 12 0.13 678.00 13907.00 4335 20240205 -32.64 2790 20241115 4.66 4335 -32.64 20240205 2790 4.66 20241115 4335 -32.64 20240205 2790 4.66 20241115 2.09 N 101330 500 119 억 573896 N N 0 N 00 N
8 20241118 100716 57 100.00 KOSDAQ 일반전기전자 N N N N N 2940 40 2 1.38 64954400 22254 18.14 2850 2960 2850 3770 2030 2900 2918.77 2.48 0 9388 3093 2996 2893 2796 2693 3045 2845 120 870 500 2200 5 1 23147029 681 4.34 0.21 12 0.10 678.00 13907.00 4335 20240205 -32.18 2790 20241115 5.38 4335 -32.18 20240205 2790 5.38 20241115 4335 -32.18 20240205 2790 5.38 20241115 2.09 N 101330 500 119 억 573896 N N 0 N 00 N
9 20241118 090715 57 100.00 KOSDAQ 일반전기전자 N N N N N 2960 60 2 2.07 17807280 6168 5.03 2850 2960 2850 3770 2030 2900 2887.04 2.48 0 3624 3093 2996 2893 2796 2693 3045 2845 120 870 500 2200 5 1 23147029 685 4.37 0.21 12 0.03 678.00 13907.00 4335 20240205 -31.72 2790 20241115 6.09 4335 -31.72 20240205 2790 6.09 20241115 4335 -31.72 20240205 2790 6.09 20241115 2.09 N 101330 500 119 억 573896 N N 0 N 00 N
10 20241115 160737 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2900 55 2 1.93 351054975 122646 47.32 2875 2990 2790 3695 1995 2845 2862.34 2.37 0 24784 3081 2962 2896 2777 2711 2930 2745 120 850 500 2160 5 1 23147029 671 4.28 0.21 12 0.53 678.00 13907.00 4335 20240205 -33.10 2790 20241115 3.94 4335 -33.10 20240205 2790 3.94 20241115 4335 -33.10 20240205 2790 3.94 20241115 2.11 N 101330 500 119 억 549133 N N 0 N 00 N
11 20241115 150800 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2925 80 2 2.81 338665480 118380 45.68 2875 2990 2790 3695 1995 2845 2860.83 2.37 0 25154 3081 2962 2896 2777 2711 2930 2745 120 850 500 2160 5 1 23147029 677 4.31 0.21 12 0.51 678.00 13907.00 4335 20240205 -32.53 2790 20241115 4.84 4335 -32.53 20240205 2790 4.84 20241115 4335 -32.53 20240205 2790 4.84 20241115 2.11 N 101330 500 119 억 549133 N N 0 N 00 N
12 20241115 140751 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2900 55 2 1.93 315201740 110320 42.57 2875 2990 2790 3695 1995 2845 2857.16 2.37 0 22007 3081 2962 2896 2777 2711 2930 2745 120 850 500 2160 5 1 23147029 671 4.28 0.21 12 0.48 678.00 13907.00 4335 20240205 -33.10 2790 20241115 3.94 4335 -33.10 20240205 2790 3.94 20241115 4335 -33.10 20240205 2790 3.94 20241115 2.11 N 101330 500 119 억 549133 N N 0 N 00 N