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
123010/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
20241118,160745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,500,3,2,0.60,45247680,90621,63.64,497,505,494,646,348,497,499.31,0.00,0,-3091,566,531,503,468,440,517,454,163,149,500,340,1,1,32658542,163,-1.35,0.35,12,0.28,-370.00,1419.00,2105,20240108,-76.25,475,20241115,5.26,2105,-76.25,20240108,475,5.26,20241115,2105,-76.25,20240108,475,5.26,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241118,150753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,497,0,3,0.00,44243874,88611,62.23,497,505,494,646,348,497,499.30,0.00,0,-2619,566,531,503,468,440,517,454,163,149,500,340,1,1,32658542,162,-1.34,0.35,12,0.27,-370.00,1419.00,2105,20240108,-76.39,475,20241115,4.63,2105,-76.39,20240108,475,4.63,20241115,2105,-76.39,20240108,475,4.63,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241118,140755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,497,0,3,0.00,37622425,75225,52.83,497,505,494,646,348,497,500.13,0.00,0,-2644,566,531,503,468,440,517,454,163,149,500,340,1,1,32658542,162,-1.34,0.35,12,0.23,-370.00,1419.00,2105,20240108,-76.39,475,20241115,4.63,2105,-76.39,20240108,475,4.63,20241115,2105,-76.39,20240108,475,4.63,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241118,130752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,503,6,2,1.21,34559966,69094,48.53,497,505,494,646,348,497,500.19,0.00,0,-3210,566,531,503,468,440,517,454,163,149,500,340,1,1,32658542,164,-1.36,0.35,12,0.21,-370.00,1419.00,2105,20240108,-76.10,475,20241115,5.89,2105,-76.10,20240108,475,5.89,20241115,2105,-76.10,20240108,475,5.89,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241118,120754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,503,6,2,1.21,29371574,58780,41.28,497,504,494,646,348,497,499.69,0.00,0,-2671,566,531,503,468,440,517,454,163,149,500,340,1,1,32658542,164,-1.36,0.35,12,0.18,-370.00,1419.00,2105,20240108,-76.10,475,20241115,5.89,2105,-76.10,20240108,475,5.89,20241115,2105,-76.10,20240108,475,5.89,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241118,110755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,503,6,2,1.21,26668539,53399,37.50,497,504,494,646,348,497,499.42,0.00,0,-2640,566,531,503,468,440,517,454,163,149,500,340,1,1,32658542,164,-1.36,0.35,12,0.16,-370.00,1419.00,2105,20240108,-76.10,475,20241115,5.89,2105,-76.10,20240108,475,5.89,20241115,2105,-76.10,20240108,475,5.89,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241118,100746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,500,3,2,0.60,15886419,31852,22.37,497,502,494,646,348,497,498.76,0.00,0,-1893,566,531,503,468,440,517,454,163,149,500,340,1,1,32658542,163,-1.35,0.35,12,0.10,-370.00,1419.00,2105,20240108,-76.25,475,20241115,5.26,2105,-76.25,20240108,475,5.26,20241115,2105,-76.25,20240108,475,5.26,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241118,090745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,500,3,2,0.60,2286133,4594,3.23,497,502,497,646,348,497,497.63,0.00,0,-587,566,531,503,468,440,517,454,163,149,500,340,1,1,32658542,163,-1.35,0.35,12,0.01,-370.00,1419.00,2105,20240108,-76.25,475,20241115,5.26,2105,-76.25,20240108,475,5.26,20241115,2105,-76.25,20240108,475,5.26,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241115,160811,54,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,497,-40,5,-7.45,70349258,141634,152.99,538,538,475,698,376,537,496.70,0.00,0,5181,587,561,542,516,497,559,514,163,161,500,370,1,1,32658542,162,-1.34,0.35,12,0.43,-370.00,1419.00,2105,20240108,-76.39,475,20241115,4.63,2105,-76.39,20240108,475,4.63,20241115,2105,-76.39,20240108,475,4.63,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,01,N
20241115,150833,54,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,495,-42,5,-7.82,69406902,139737,150.94,538,538,475,698,376,537,496.70,0.00,0,5622,587,561,542,516,497,559,514,163,161,500,370,1,1,32658542,162,-1.34,0.35,12,0.43,-370.00,1419.00,2105,20240108,-76.48,475,20241115,4.21,2105,-76.48,20240108,475,4.21,20241115,2105,-76.48,20240108,475,4.21,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,01,N
20241115,140825,54,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,490,-47,5,-8.75,67424120,135702,146.58,538,538,475,698,376,537,496.85,0.00,0,5645,587,561,542,516,497,559,514,163,161,500,370,1,1,32658542,160,-1.32,0.35,12,0.42,-370.00,1419.00,2105,20240108,-76.72,475,20241115,3.16,2105,-76.72,20240108,475,3.16,20241115,2105,-76.72,20240108,475,3.16,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,01,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 160745 57 100.00 KOSDAQ 일반전기전자 N N N N N 500 3 2 0.60 45247680 90621 63.64 497 505 494 646 348 497 499.31 0.00 0 -3091 566 531 503 468 440 517 454 163 149 500 340 1 1 32658542 163 -1.35 0.35 12 0.28 -370.00 1419.00 2105 20240108 -76.25 475 20241115 5.26 2105 -76.25 20240108 475 5.26 20241115 2105 -76.25 20240108 475 5.26 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
3 20241118 150753 57 100.00 KOSDAQ 일반전기전자 N N N N N 497 0 3 0.00 44243874 88611 62.23 497 505 494 646 348 497 499.30 0.00 0 -2619 566 531 503 468 440 517 454 163 149 500 340 1 1 32658542 162 -1.34 0.35 12 0.27 -370.00 1419.00 2105 20240108 -76.39 475 20241115 4.63 2105 -76.39 20240108 475 4.63 20241115 2105 -76.39 20240108 475 4.63 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
4 20241118 140755 57 100.00 KOSDAQ 일반전기전자 N N N N N 497 0 3 0.00 37622425 75225 52.83 497 505 494 646 348 497 500.13 0.00 0 -2644 566 531 503 468 440 517 454 163 149 500 340 1 1 32658542 162 -1.34 0.35 12 0.23 -370.00 1419.00 2105 20240108 -76.39 475 20241115 4.63 2105 -76.39 20240108 475 4.63 20241115 2105 -76.39 20240108 475 4.63 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
5 20241118 130752 57 100.00 KOSDAQ 일반전기전자 N N N N N 503 6 2 1.21 34559966 69094 48.53 497 505 494 646 348 497 500.19 0.00 0 -3210 566 531 503 468 440 517 454 163 149 500 340 1 1 32658542 164 -1.36 0.35 12 0.21 -370.00 1419.00 2105 20240108 -76.10 475 20241115 5.89 2105 -76.10 20240108 475 5.89 20241115 2105 -76.10 20240108 475 5.89 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
6 20241118 120754 57 100.00 KOSDAQ 일반전기전자 N N N N N 503 6 2 1.21 29371574 58780 41.28 497 504 494 646 348 497 499.69 0.00 0 -2671 566 531 503 468 440 517 454 163 149 500 340 1 1 32658542 164 -1.36 0.35 12 0.18 -370.00 1419.00 2105 20240108 -76.10 475 20241115 5.89 2105 -76.10 20240108 475 5.89 20241115 2105 -76.10 20240108 475 5.89 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
7 20241118 110755 57 100.00 KOSDAQ 일반전기전자 N N N N N 503 6 2 1.21 26668539 53399 37.50 497 504 494 646 348 497 499.42 0.00 0 -2640 566 531 503 468 440 517 454 163 149 500 340 1 1 32658542 164 -1.36 0.35 12 0.16 -370.00 1419.00 2105 20240108 -76.10 475 20241115 5.89 2105 -76.10 20240108 475 5.89 20241115 2105 -76.10 20240108 475 5.89 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
8 20241118 100746 57 100.00 KOSDAQ 일반전기전자 N N N N N 500 3 2 0.60 15886419 31852 22.37 497 502 494 646 348 497 498.76 0.00 0 -1893 566 531 503 468 440 517 454 163 149 500 340 1 1 32658542 163 -1.35 0.35 12 0.10 -370.00 1419.00 2105 20240108 -76.25 475 20241115 5.26 2105 -76.25 20240108 475 5.26 20241115 2105 -76.25 20240108 475 5.26 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
9 20241118 090745 57 100.00 KOSDAQ 일반전기전자 N N N N N 500 3 2 0.60 2286133 4594 3.23 497 502 497 646 348 497 497.63 0.00 0 -587 566 531 503 468 440 517 454 163 149 500 340 1 1 32658542 163 -1.35 0.35 12 0.01 -370.00 1419.00 2105 20240108 -76.25 475 20241115 5.26 2105 -76.25 20240108 475 5.26 20241115 2105 -76.25 20240108 475 5.26 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
10 20241115 160811 54 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 497 -40 5 -7.45 70349258 141634 152.99 538 538 475 698 376 537 496.70 0.00 0 5181 587 561 542 516 497 559 514 163 161 500 370 1 1 32658542 162 -1.34 0.35 12 0.43 -370.00 1419.00 2105 20240108 -76.39 475 20241115 4.63 2105 -76.39 20240108 475 4.63 20241115 2105 -76.39 20240108 475 4.63 20241115 0.00 N 123010 500 163 억 0 N N 0 N 01 N
11 20241115 150833 54 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 495 -42 5 -7.82 69406902 139737 150.94 538 538 475 698 376 537 496.70 0.00 0 5622 587 561 542 516 497 559 514 163 161 500 370 1 1 32658542 162 -1.34 0.35 12 0.43 -370.00 1419.00 2105 20240108 -76.48 475 20241115 4.21 2105 -76.48 20240108 475 4.21 20241115 2105 -76.48 20240108 475 4.21 20241115 0.00 N 123010 500 163 억 0 N N 0 N 01 N
12 20241115 140825 54 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 490 -47 5 -8.75 67424120 135702 146.58 538 538 475 698 376 537 496.85 0.00 0 5645 587 561 542 516 497 559 514 163 161 500 370 1 1 32658542 160 -1.32 0.35 12 0.42 -370.00 1419.00 2105 20240108 -76.72 475 20241115 3.16 2105 -76.72 20240108 475 3.16 20241115 2105 -76.72 20240108 475 3.16 20241115 0.00 N 123010 500 163 억 0 N N 0 N 01 N