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
101400/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
20241118,160715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,396,-12,5,-2.94,75561143,187496,64.17,403,417,395,530,286,408,403.04,0.19,0,-1065,426,416,398,388,370,422,394,311,122,500,280,1,1,62162413,246,20.84,0.63,12,0.30,19.00,631.00,676,20231120,-41.42,380,20241115,4.21,668,-40.72,20240206,380,4.21,20241115,676,-41.42,20231120,380,4.21,20241115,0.15,N,101400,500,310 억,,116363,N,N,0,N,00,N
20241118,150722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,406,-2,5,-0.49,59876375,148090,50.68,403,417,395,530,286,408,404.32,0.19,0,-1081,426,416,398,388,370,422,394,311,122,500,280,1,1,62162413,252,21.37,0.64,12,0.24,19.00,631.00,676,20231120,-39.94,380,20241115,6.84,668,-39.22,20240206,380,6.84,20241115,676,-39.94,20231120,380,6.84,20241115,0.15,N,101400,500,310 억,,116363,N,N,0,N,00,N
20241118,140724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,405,-3,5,-0.74,56045530,138581,47.43,403,417,395,530,286,408,404.42,0.19,0,-1579,426,416,398,388,370,422,394,311,122,500,280,1,1,62162413,252,21.32,0.64,12,0.22,19.00,631.00,676,20231120,-40.09,380,20241115,6.58,668,-39.37,20240206,380,6.58,20241115,676,-40.09,20231120,380,6.58,20241115,0.15,N,101400,500,310 억,,116363,N,N,0,N,00,N
20241118,130722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,406,-2,5,-0.49,49844556,123345,42.21,403,417,395,530,286,408,404.11,0.19,0,327,426,416,398,388,370,422,394,311,122,500,280,1,1,62162413,252,21.37,0.64,12,0.20,19.00,631.00,676,20231120,-39.94,380,20241115,6.84,668,-39.22,20240206,380,6.84,20241115,676,-39.94,20231120,380,6.84,20241115,0.15,N,101400,500,310 억,,116363,N,N,0,N,00,N
20241118,120725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,411,3,2,0.74,39125067,97015,33.20,403,417,395,530,286,408,403.29,0.19,0,-150,426,416,398,388,370,422,394,311,122,500,280,1,1,62162413,255,21.63,0.65,12,0.16,19.00,631.00,676,20231120,-39.20,380,20241115,8.16,668,-38.47,20240206,380,8.16,20241115,676,-39.20,20231120,380,8.16,20241115,0.15,N,101400,500,310 억,,116363,N,N,0,N,00,N
20241118,110724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,409,1,2,0.25,38304696,95017,32.52,403,417,395,530,286,408,403.14,0.19,0,-73,426,416,398,388,370,422,394,311,122,500,280,1,1,62162413,254,21.53,0.65,12,0.15,19.00,631.00,676,20231120,-39.50,380,20241115,7.63,668,-38.77,20240206,380,7.63,20241115,676,-39.50,20231120,380,7.63,20241115,0.15,N,101400,500,310 억,,116363,N,N,0,N,00,N
20241118,100717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,407,-1,5,-0.25,26033425,64978,22.24,403,408,395,530,286,408,400.65,0.19,0,701,426,416,398,388,370,422,394,311,122,500,280,1,1,62162413,253,21.42,0.65,12,0.10,19.00,631.00,676,20231120,-39.79,380,20241115,7.11,668,-39.07,20240206,380,7.11,20241115,676,-39.79,20231120,380,7.11,20241115,0.15,N,101400,500,310 억,,116363,N,N,0,N,00,N
20241118,090715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,401,-7,5,-1.72,1825127,4527,1.55,403,404,401,530,286,408,403.16,0.19,0,361,426,416,398,388,370,422,394,311,122,500,280,1,1,62162413,249,21.11,0.64,12,0.01,19.00,631.00,676,20231120,-40.68,380,20241115,5.53,668,-39.97,20240206,380,5.53,20241115,676,-40.68,20231120,380,5.53,20241115,0.15,N,101400,500,310 억,,116363,N,N,0,N,00,N
20241115,160738,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,408,4,2,0.99,114531755,292199,168.05,401,408,380,525,283,404,391.96,0.18,0,-2161,432,417,409,394,386,414,391,311,121,500,280,1,1,62162413,254,21.47,0.65,12,0.47,19.00,631.00,676,20231120,-39.64,380,20241115,7.37,668,-38.92,20240206,380,7.37,20241115,676,-39.64,20231120,380,7.37,20241115,0.15,N,101400,500,310 억,,114447,N,N,0,N,00,N
20241115,150800,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,404,0,3,0.00,112781031,287866,165.56,401,404,380,525,283,404,391.78,0.18,0,210,432,417,409,394,386,414,391,311,121,500,280,1,1,62162413,251,21.26,0.64,12,0.46,19.00,631.00,676,20231120,-40.24,380,20241115,6.32,668,-39.52,20240206,380,6.32,20241115,676,-40.24,20231120,380,6.32,20241115,0.15,N,101400,500,310 억,,114447,N,N,0,N,00,N
20241115,140752,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,398,-6,5,-1.49,99010398,253542,145.82,401,401,380,525,283,404,390.51,0.18,0,113,432,417,409,394,386,414,391,311,121,500,280,1,1,62162413,247,20.95,0.63,12,0.41,19.00,631.00,676,20231120,-41.12,380,20241115,4.74,668,-40.42,20240206,380,4.74,20241115,676,-41.12,20231120,380,4.74,20241115,0.15,N,101400,500,310 억,,114447,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 160715 57 100.00 KOSDAQ 일반전기전자 N N N N N 396 -12 5 -2.94 75561143 187496 64.17 403 417 395 530 286 408 403.04 0.19 0 -1065 426 416 398 388 370 422 394 311 122 500 280 1 1 62162413 246 20.84 0.63 12 0.30 19.00 631.00 676 20231120 -41.42 380 20241115 4.21 668 -40.72 20240206 380 4.21 20241115 676 -41.42 20231120 380 4.21 20241115 0.15 N 101400 500 310 억 116363 N N 0 N 00 N
3 20241118 150722 57 100.00 KOSDAQ 일반전기전자 N N N N N 406 -2 5 -0.49 59876375 148090 50.68 403 417 395 530 286 408 404.32 0.19 0 -1081 426 416 398 388 370 422 394 311 122 500 280 1 1 62162413 252 21.37 0.64 12 0.24 19.00 631.00 676 20231120 -39.94 380 20241115 6.84 668 -39.22 20240206 380 6.84 20241115 676 -39.94 20231120 380 6.84 20241115 0.15 N 101400 500 310 억 116363 N N 0 N 00 N
4 20241118 140724 57 100.00 KOSDAQ 일반전기전자 N N N N N 405 -3 5 -0.74 56045530 138581 47.43 403 417 395 530 286 408 404.42 0.19 0 -1579 426 416 398 388 370 422 394 311 122 500 280 1 1 62162413 252 21.32 0.64 12 0.22 19.00 631.00 676 20231120 -40.09 380 20241115 6.58 668 -39.37 20240206 380 6.58 20241115 676 -40.09 20231120 380 6.58 20241115 0.15 N 101400 500 310 억 116363 N N 0 N 00 N
5 20241118 130722 57 100.00 KOSDAQ 일반전기전자 N N N N N 406 -2 5 -0.49 49844556 123345 42.21 403 417 395 530 286 408 404.11 0.19 0 327 426 416 398 388 370 422 394 311 122 500 280 1 1 62162413 252 21.37 0.64 12 0.20 19.00 631.00 676 20231120 -39.94 380 20241115 6.84 668 -39.22 20240206 380 6.84 20241115 676 -39.94 20231120 380 6.84 20241115 0.15 N 101400 500 310 억 116363 N N 0 N 00 N
6 20241118 120725 57 100.00 KOSDAQ 일반전기전자 N N N N N 411 3 2 0.74 39125067 97015 33.20 403 417 395 530 286 408 403.29 0.19 0 -150 426 416 398 388 370 422 394 311 122 500 280 1 1 62162413 255 21.63 0.65 12 0.16 19.00 631.00 676 20231120 -39.20 380 20241115 8.16 668 -38.47 20240206 380 8.16 20241115 676 -39.20 20231120 380 8.16 20241115 0.15 N 101400 500 310 억 116363 N N 0 N 00 N
7 20241118 110724 57 100.00 KOSDAQ 일반전기전자 N N N N N 409 1 2 0.25 38304696 95017 32.52 403 417 395 530 286 408 403.14 0.19 0 -73 426 416 398 388 370 422 394 311 122 500 280 1 1 62162413 254 21.53 0.65 12 0.15 19.00 631.00 676 20231120 -39.50 380 20241115 7.63 668 -38.77 20240206 380 7.63 20241115 676 -39.50 20231120 380 7.63 20241115 0.15 N 101400 500 310 억 116363 N N 0 N 00 N
8 20241118 100717 57 100.00 KOSDAQ 일반전기전자 N N N N N 407 -1 5 -0.25 26033425 64978 22.24 403 408 395 530 286 408 400.65 0.19 0 701 426 416 398 388 370 422 394 311 122 500 280 1 1 62162413 253 21.42 0.65 12 0.10 19.00 631.00 676 20231120 -39.79 380 20241115 7.11 668 -39.07 20240206 380 7.11 20241115 676 -39.79 20231120 380 7.11 20241115 0.15 N 101400 500 310 억 116363 N N 0 N 00 N
9 20241118 090715 57 100.00 KOSDAQ 일반전기전자 N N N N N 401 -7 5 -1.72 1825127 4527 1.55 403 404 401 530 286 408 403.16 0.19 0 361 426 416 398 388 370 422 394 311 122 500 280 1 1 62162413 249 21.11 0.64 12 0.01 19.00 631.00 676 20231120 -40.68 380 20241115 5.53 668 -39.97 20240206 380 5.53 20241115 676 -40.68 20231120 380 5.53 20241115 0.15 N 101400 500 310 억 116363 N N 0 N 00 N
10 20241115 160738 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 408 4 2 0.99 114531755 292199 168.05 401 408 380 525 283 404 391.96 0.18 0 -2161 432 417 409 394 386 414 391 311 121 500 280 1 1 62162413 254 21.47 0.65 12 0.47 19.00 631.00 676 20231120 -39.64 380 20241115 7.37 668 -38.92 20240206 380 7.37 20241115 676 -39.64 20231120 380 7.37 20241115 0.15 N 101400 500 310 억 114447 N N 0 N 00 N
11 20241115 150800 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 404 0 3 0.00 112781031 287866 165.56 401 404 380 525 283 404 391.78 0.18 0 210 432 417 409 394 386 414 391 311 121 500 280 1 1 62162413 251 21.26 0.64 12 0.46 19.00 631.00 676 20231120 -40.24 380 20241115 6.32 668 -39.52 20240206 380 6.32 20241115 676 -40.24 20231120 380 6.32 20241115 0.15 N 101400 500 310 억 114447 N N 0 N 00 N
12 20241115 140752 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 398 -6 5 -1.49 99010398 253542 145.82 401 401 380 525 283 404 390.51 0.18 0 113 432 417 409 394 386 414 391 311 121 500 280 1 1 62162413 247 20.95 0.63 12 0.41 19.00 631.00 676 20231120 -41.12 380 20241115 4.74 668 -40.42 20240206 380 4.74 20241115 676 -41.12 20231120 380 4.74 20241115 0.15 N 101400 500 310 억 114447 N N 0 N 00 N