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
138080/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
20241118,160801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10410,-180,5,-1.70,91813840,8785,80.12,10490,10590,10300,13760,7420,10590,10451.23,1.29,0,51,11130,10860,10530,10260,9930,10995,10395,53,3170,500,7830,10,1,10624095,1106,-3.27,0.96,12,0.08,-3183.00,10839.00,17270,20240116,-39.72,9200,20240805,13.15,17270,-39.72,20240116,9200,13.15,20240805,17270,-39.72,20240116,9200,13.15,20240805,0.82,N,138080,500,53 억,,136621,N,N,2,N,00,N
20241118,150811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10350,-240,5,-2.27,89045940,8519,77.69,10490,10590,10300,13760,7420,10590,10452.63,1.29,0,174,11130,10860,10530,10260,9930,10995,10395,53,3170,500,7830,10,1,10624095,1100,-3.25,0.95,12,0.08,-3183.00,10839.00,17270,20240116,-40.07,9200,20240805,12.50,17270,-40.07,20240116,9200,12.50,20240805,17270,-40.07,20240116,9200,12.50,20240805,0.82,N,138080,500,53 억,,136621,N,N,0,N,00,N
20241118,140812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10420,-170,5,-1.61,55062670,5247,47.85,10490,10590,10300,13760,7420,10590,10494.12,1.29,0,17,11130,10860,10530,10260,9930,10995,10395,53,3170,500,7830,10,1,10624095,1107,-3.27,0.96,12,0.05,-3183.00,10839.00,17270,20240116,-39.66,9200,20240805,13.26,17270,-39.66,20240116,9200,13.26,20240805,17270,-39.66,20240116,9200,13.26,20240805,0.82,N,138080,500,53 억,,136621,N,N,0,N,00,N
20241118,130810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10470,-120,5,-1.13,47863050,4558,41.57,10490,10590,10300,13760,7420,10590,10500.89,1.29,0,202,11130,10860,10530,10260,9930,10995,10395,53,3170,500,7830,10,1,10624095,1112,-3.29,0.97,12,0.04,-3183.00,10839.00,17270,20240116,-39.37,9200,20240805,13.80,17270,-39.37,20240116,9200,13.80,20240805,17270,-39.37,20240116,9200,13.80,20240805,0.82,N,138080,500,53 억,,136621,N,N,0,N,00,N
20241118,120812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10540,-50,5,-0.47,39128980,3724,33.96,10490,10590,10300,13760,7420,10590,10507.24,1.29,0,104,11130,10860,10530,10260,9930,10995,10395,53,3170,500,7830,10,1,10624095,1120,-3.31,0.97,12,0.04,-3183.00,10839.00,17270,20240116,-38.97,9200,20240805,14.57,17270,-38.97,20240116,9200,14.57,20240805,17270,-38.97,20240116,9200,14.57,20240805,0.82,N,138080,500,53 억,,136621,N,N,0,N,00,N
20241118,110813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10500,-90,5,-0.85,22335340,2131,19.43,10490,10590,10300,13760,7420,10590,10481.15,1.29,0,105,11130,10860,10530,10260,9930,10995,10395,53,3170,500,7830,10,1,10624095,1116,-3.30,0.97,12,0.02,-3183.00,10839.00,17270,20240116,-39.20,9200,20240805,14.13,17270,-39.20,20240116,9200,14.13,20240805,17270,-39.20,20240116,9200,14.13,20240805,0.82,N,138080,500,53 억,,136621,N,N,0,N,00,N
20241118,100803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10570,-20,5,-0.19,8164740,780,7.11,10490,10590,10300,13760,7420,10590,10467.62,1.29,0,35,11130,10860,10530,10260,9930,10995,10395,53,3170,500,7830,10,1,10624095,1123,-3.32,0.98,12,0.01,-3183.00,10839.00,17270,20240116,-38.80,9200,20240805,14.89,17270,-38.80,20240116,9200,14.89,20240805,17270,-38.80,20240116,9200,14.89,20240805,0.82,N,138080,500,53 억,,136621,N,N,0,N,00,N
20241118,090802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10300,-290,5,-2.74,3103420,299,2.73,10490,10490,10300,13760,7420,10590,10379.33,1.29,0,110,11130,10860,10530,10260,9930,10995,10395,53,3170,500,7830,10,1,10624095,1094,-3.24,0.95,12,0.00,-3183.00,10839.00,17270,20240116,-40.36,9200,20240805,11.96,17270,-40.36,20240116,9200,11.96,20240805,17270,-40.36,20240116,9200,11.96,20240805,0.82,N,138080,500,53 억,,136621,N,N,0,N,00,N
20241115,160829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10590,60,2,0.57,113486610,10924,93.59,10530,10800,10200,13680,7380,10530,10388.74,1.27,0,2057,11116,10822,10626,10332,10136,10775,10285,53,3150,500,7790,10,1,10624095,1125,-3.33,0.98,12,0.10,-3183.00,10839.00,17270,20240116,-38.68,9200,20240805,15.11,17270,-38.68,20240116,9200,15.11,20240805,17270,-38.68,20240116,9200,15.11,20240805,0.85,N,138080,500,53 억,,135430,N,N,6,N,00,N
20241115,150854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10660,130,2,1.23,107524920,10364,88.79,10530,10800,10200,13680,7380,10530,10374.85,1.27,0,2074,11116,10822,10626,10332,10136,10775,10285,53,3150,500,7790,10,1,10624095,1133,-3.35,0.98,12,0.10,-3183.00,10839.00,17270,20240116,-38.27,9200,20240805,15.87,17270,-38.27,20240116,9200,15.87,20240805,17270,-38.27,20240116,9200,15.87,20240805,0.85,N,138080,500,53 억,,135430,N,N,6,N,00,N
20241115,140843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10480,-50,5,-0.47,84276820,8170,70.00,10530,10800,10200,13680,7380,10530,10315.40,1.27,0,924,11116,10822,10626,10332,10136,10775,10285,53,3150,500,7790,10,1,10624095,1113,-3.29,0.97,12,0.08,-3183.00,10839.00,17270,20240116,-39.32,9200,20240805,13.91,17270,-39.32,20240116,9200,13.91,20240805,17270,-39.32,20240116,9200,13.91,20240805,0.85,N,138080,500,53 억,,135430,N,N,6,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 160801 57 100.00 KOSDAQ 일반전기전자 N N N N N 10410 -180 5 -1.70 91813840 8785 80.12 10490 10590 10300 13760 7420 10590 10451.23 1.29 0 51 11130 10860 10530 10260 9930 10995 10395 53 3170 500 7830 10 1 10624095 1106 -3.27 0.96 12 0.08 -3183.00 10839.00 17270 20240116 -39.72 9200 20240805 13.15 17270 -39.72 20240116 9200 13.15 20240805 17270 -39.72 20240116 9200 13.15 20240805 0.82 N 138080 500 53 억 136621 N N 2 N 00 N
3 20241118 150811 57 100.00 KOSDAQ 일반전기전자 N N N N N 10350 -240 5 -2.27 89045940 8519 77.69 10490 10590 10300 13760 7420 10590 10452.63 1.29 0 174 11130 10860 10530 10260 9930 10995 10395 53 3170 500 7830 10 1 10624095 1100 -3.25 0.95 12 0.08 -3183.00 10839.00 17270 20240116 -40.07 9200 20240805 12.50 17270 -40.07 20240116 9200 12.50 20240805 17270 -40.07 20240116 9200 12.50 20240805 0.82 N 138080 500 53 억 136621 N N 0 N 00 N
4 20241118 140812 57 100.00 KOSDAQ 일반전기전자 N N N N N 10420 -170 5 -1.61 55062670 5247 47.85 10490 10590 10300 13760 7420 10590 10494.12 1.29 0 17 11130 10860 10530 10260 9930 10995 10395 53 3170 500 7830 10 1 10624095 1107 -3.27 0.96 12 0.05 -3183.00 10839.00 17270 20240116 -39.66 9200 20240805 13.26 17270 -39.66 20240116 9200 13.26 20240805 17270 -39.66 20240116 9200 13.26 20240805 0.82 N 138080 500 53 억 136621 N N 0 N 00 N
5 20241118 130810 57 100.00 KOSDAQ 일반전기전자 N N N N N 10470 -120 5 -1.13 47863050 4558 41.57 10490 10590 10300 13760 7420 10590 10500.89 1.29 0 202 11130 10860 10530 10260 9930 10995 10395 53 3170 500 7830 10 1 10624095 1112 -3.29 0.97 12 0.04 -3183.00 10839.00 17270 20240116 -39.37 9200 20240805 13.80 17270 -39.37 20240116 9200 13.80 20240805 17270 -39.37 20240116 9200 13.80 20240805 0.82 N 138080 500 53 억 136621 N N 0 N 00 N
6 20241118 120812 57 100.00 KOSDAQ 일반전기전자 N N N N N 10540 -50 5 -0.47 39128980 3724 33.96 10490 10590 10300 13760 7420 10590 10507.24 1.29 0 104 11130 10860 10530 10260 9930 10995 10395 53 3170 500 7830 10 1 10624095 1120 -3.31 0.97 12 0.04 -3183.00 10839.00 17270 20240116 -38.97 9200 20240805 14.57 17270 -38.97 20240116 9200 14.57 20240805 17270 -38.97 20240116 9200 14.57 20240805 0.82 N 138080 500 53 억 136621 N N 0 N 00 N
7 20241118 110813 57 100.00 KOSDAQ 일반전기전자 N N N N N 10500 -90 5 -0.85 22335340 2131 19.43 10490 10590 10300 13760 7420 10590 10481.15 1.29 0 105 11130 10860 10530 10260 9930 10995 10395 53 3170 500 7830 10 1 10624095 1116 -3.30 0.97 12 0.02 -3183.00 10839.00 17270 20240116 -39.20 9200 20240805 14.13 17270 -39.20 20240116 9200 14.13 20240805 17270 -39.20 20240116 9200 14.13 20240805 0.82 N 138080 500 53 억 136621 N N 0 N 00 N
8 20241118 100803 57 100.00 KOSDAQ 일반전기전자 N N N N N 10570 -20 5 -0.19 8164740 780 7.11 10490 10590 10300 13760 7420 10590 10467.62 1.29 0 35 11130 10860 10530 10260 9930 10995 10395 53 3170 500 7830 10 1 10624095 1123 -3.32 0.98 12 0.01 -3183.00 10839.00 17270 20240116 -38.80 9200 20240805 14.89 17270 -38.80 20240116 9200 14.89 20240805 17270 -38.80 20240116 9200 14.89 20240805 0.82 N 138080 500 53 억 136621 N N 0 N 00 N
9 20241118 090802 57 100.00 KOSDAQ 일반전기전자 N N N N N 10300 -290 5 -2.74 3103420 299 2.73 10490 10490 10300 13760 7420 10590 10379.33 1.29 0 110 11130 10860 10530 10260 9930 10995 10395 53 3170 500 7830 10 1 10624095 1094 -3.24 0.95 12 0.00 -3183.00 10839.00 17270 20240116 -40.36 9200 20240805 11.96 17270 -40.36 20240116 9200 11.96 20240805 17270 -40.36 20240116 9200 11.96 20240805 0.82 N 138080 500 53 억 136621 N N 0 N 00 N
10 20241115 160829 57 100.00 KOSDAQ 일반전기전자 N N N N N 10590 60 2 0.57 113486610 10924 93.59 10530 10800 10200 13680 7380 10530 10388.74 1.27 0 2057 11116 10822 10626 10332 10136 10775 10285 53 3150 500 7790 10 1 10624095 1125 -3.33 0.98 12 0.10 -3183.00 10839.00 17270 20240116 -38.68 9200 20240805 15.11 17270 -38.68 20240116 9200 15.11 20240805 17270 -38.68 20240116 9200 15.11 20240805 0.85 N 138080 500 53 억 135430 N N 6 N 00 N
11 20241115 150854 57 100.00 KOSDAQ 일반전기전자 N N N N N 10660 130 2 1.23 107524920 10364 88.79 10530 10800 10200 13680 7380 10530 10374.85 1.27 0 2074 11116 10822 10626 10332 10136 10775 10285 53 3150 500 7790 10 1 10624095 1133 -3.35 0.98 12 0.10 -3183.00 10839.00 17270 20240116 -38.27 9200 20240805 15.87 17270 -38.27 20240116 9200 15.87 20240805 17270 -38.27 20240116 9200 15.87 20240805 0.85 N 138080 500 53 억 135430 N N 6 N 00 N
12 20241115 140843 57 100.00 KOSDAQ 일반전기전자 N N N N N 10480 -50 5 -0.47 84276820 8170 70.00 10530 10800 10200 13680 7380 10530 10315.40 1.27 0 924 11116 10822 10626 10332 10136 10775 10285 53 3150 500 7790 10 1 10624095 1113 -3.29 0.97 12 0.08 -3183.00 10839.00 17270 20240116 -39.32 9200 20240805 13.91 17270 -39.32 20240116 9200 13.91 20240805 17270 -39.32 20240116 9200 13.91 20240805 0.85 N 138080 500 53 억 135430 N N 6 N 00 N