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
215100/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
20241118,160906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4120,-80,5,-1.90,3115129390,738761,6.94,4155,4330,4120,5460,2940,4200,4216.91,0.24,0,33322,5126,4662,4421,3957,3716,4542,3837,20,1260,100,2940,5,1,20348454,838,60.59,2.68,12,3.63,68.00,1540.00,6940,20240522,-40.63,3110,20241025,32.48,6940,-40.63,20240522,3110,32.48,20241025,6940,-40.63,20240522,3110,32.48,20241025,1.38,N,215100,100,20 억,,48370,N,N,0,N,00,N
20241118,150917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4180,-20,5,-0.48,2891501780,684725,6.43,4155,4330,4130,5460,2940,4200,4222.89,0.24,0,24217,5126,4662,4421,3957,3716,4542,3837,20,1260,100,2940,5,1,20348454,851,61.47,2.71,12,3.36,68.00,1540.00,6940,20240522,-39.77,3110,20241025,34.41,6940,-39.77,20240522,3110,34.41,20241025,6940,-39.77,20240522,3110,34.41,20241025,1.38,N,215100,100,20 억,,48370,N,N,0,N,00,N
20241118,140919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4170,-30,5,-0.71,2549433865,602433,5.66,4155,4330,4150,5460,2940,4200,4231.93,0.24,0,11572,5126,4662,4421,3957,3716,4542,3837,20,1260,100,2940,5,1,20348454,849,61.32,2.71,12,2.96,68.00,1540.00,6940,20240522,-39.91,3110,20241025,34.08,6940,-39.91,20240522,3110,34.08,20241025,6940,-39.91,20240522,3110,34.08,20241025,1.38,N,215100,100,20 억,,48370,N,N,0,N,00,N
20241118,130914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4215,15,2,0.36,2346705615,554040,5.20,4155,4330,4155,5460,2940,4200,4235.67,0.24,0,10685,5126,4662,4421,3957,3716,4542,3837,20,1260,100,2940,5,1,20348454,858,61.99,2.74,12,2.72,68.00,1540.00,6940,20240522,-39.27,3110,20241025,35.53,6940,-39.27,20240522,3110,35.53,20241025,6940,-39.27,20240522,3110,35.53,20241025,1.38,N,215100,100,20 억,,48370,N,N,0,N,00,N
20241118,120917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4230,30,2,0.71,2192416055,517499,4.86,4155,4330,4155,5460,2940,4200,4236.61,0.24,0,11299,5126,4662,4421,3957,3716,4542,3837,20,1260,100,2940,5,1,20348454,861,62.21,2.75,12,2.54,68.00,1540.00,6940,20240522,-39.05,3110,20241025,36.01,6940,-39.05,20240522,3110,36.01,20241025,6940,-39.05,20240522,3110,36.01,20241025,1.38,N,215100,100,20 억,,48370,N,N,0,N,00,N
20241118,110918,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4270,70,2,1.67,2013061370,475363,4.46,4155,4330,4155,5460,2940,4200,4234.84,0.24,0,14656,5126,4662,4421,3957,3716,4542,3837,20,1260,100,2940,5,1,20348454,869,62.79,2.77,12,2.34,68.00,1540.00,6940,20240522,-38.47,3110,20241025,37.30,6940,-38.47,20240522,3110,37.30,20241025,6940,-38.47,20240522,3110,37.30,20241025,1.38,N,215100,100,20 억,,48370,N,N,0,N,00,N
20241118,100906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4230,30,2,0.71,1718556745,405832,3.81,4155,4330,4155,5460,2940,4200,4234.71,0.24,0,21519,5126,4662,4421,3957,3716,4542,3837,20,1260,100,2940,5,1,20348454,861,62.21,2.75,12,1.99,68.00,1540.00,6940,20240522,-39.05,3110,20241025,36.01,6940,-39.05,20240522,3110,36.01,20241025,6940,-39.05,20240522,3110,36.01,20241025,1.38,N,215100,100,20 억,,48370,N,N,0,N,00,N
20241118,090906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4200,0,3,0.00,538157030,128296,1.20,4155,4270,4155,5460,2940,4200,4194.62,0.24,0,32127,5126,4662,4421,3957,3716,4542,3837,20,1260,100,2940,5,1,20348454,855,61.76,2.73,12,0.63,68.00,1540.00,6940,20240522,-39.48,3110,20241025,35.05,6940,-39.48,20240522,3110,35.05,20241025,6940,-39.48,20240522,3110,35.05,20241025,1.38,N,215100,100,20 억,,48370,N,N,0,N,00,N
20241115,160938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4200,155,2,3.83,48885275345,10593711,706.85,4330,4885,4180,5250,2835,4045,4614.77,0.35,0,-99280,4288,4166,4073,3951,3858,4120,3905,20,1205,100,2830,5,1,20348454,855,61.76,2.73,12,52.06,68.00,1540.00,6940,20240522,-39.48,3110,20241025,35.05,6940,-39.48,20240522,3110,35.05,20241025,6940,-39.48,20240522,3110,35.05,20241025,1.67,N,215100,100,20 억,,70891,N,N,0,N,00,N
20241115,151006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4220,175,2,4.33,48425686060,10484399,699.56,4330,4885,4180,5250,2835,4045,4618.83,0.35,0,-109553,4288,4166,4073,3951,3858,4120,3905,20,1205,100,2830,5,1,20348454,859,62.06,2.74,12,51.52,68.00,1540.00,6940,20240522,-39.19,3110,20241025,35.69,6940,-39.19,20240522,3110,35.69,20241025,6940,-39.19,20240522,3110,35.69,20241025,1.67,N,215100,100,20 억,,70891,N,N,0,N,00,N
20241115,140955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4280,235,2,5.81,47520999405,10270586,685.29,4330,4885,4220,5250,2835,4045,4626.90,0.35,0,-112126,4288,4166,4073,3951,3858,4120,3905,20,1205,100,2830,5,1,20348454,871,62.94,2.78,12,50.47,68.00,1540.00,6940,20240522,-38.33,3110,20241025,37.62,6940,-38.33,20240522,3110,37.62,20241025,6940,-38.33,20240522,3110,37.62,20241025,1.67,N,215100,100,20 억,,70891,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 160906 57 100.00 KOSDAQ 일반전기전자 N N N N N 4120 -80 5 -1.90 3115129390 738761 6.94 4155 4330 4120 5460 2940 4200 4216.91 0.24 0 33322 5126 4662 4421 3957 3716 4542 3837 20 1260 100 2940 5 1 20348454 838 60.59 2.68 12 3.63 68.00 1540.00 6940 20240522 -40.63 3110 20241025 32.48 6940 -40.63 20240522 3110 32.48 20241025 6940 -40.63 20240522 3110 32.48 20241025 1.38 N 215100 100 20 억 48370 N N 0 N 00 N
3 20241118 150917 57 100.00 KOSDAQ 일반전기전자 N N N N N 4180 -20 5 -0.48 2891501780 684725 6.43 4155 4330 4130 5460 2940 4200 4222.89 0.24 0 24217 5126 4662 4421 3957 3716 4542 3837 20 1260 100 2940 5 1 20348454 851 61.47 2.71 12 3.36 68.00 1540.00 6940 20240522 -39.77 3110 20241025 34.41 6940 -39.77 20240522 3110 34.41 20241025 6940 -39.77 20240522 3110 34.41 20241025 1.38 N 215100 100 20 억 48370 N N 0 N 00 N
4 20241118 140919 57 100.00 KOSDAQ 일반전기전자 N N N N N 4170 -30 5 -0.71 2549433865 602433 5.66 4155 4330 4150 5460 2940 4200 4231.93 0.24 0 11572 5126 4662 4421 3957 3716 4542 3837 20 1260 100 2940 5 1 20348454 849 61.32 2.71 12 2.96 68.00 1540.00 6940 20240522 -39.91 3110 20241025 34.08 6940 -39.91 20240522 3110 34.08 20241025 6940 -39.91 20240522 3110 34.08 20241025 1.38 N 215100 100 20 억 48370 N N 0 N 00 N
5 20241118 130914 57 100.00 KOSDAQ 일반전기전자 N N N N N 4215 15 2 0.36 2346705615 554040 5.20 4155 4330 4155 5460 2940 4200 4235.67 0.24 0 10685 5126 4662 4421 3957 3716 4542 3837 20 1260 100 2940 5 1 20348454 858 61.99 2.74 12 2.72 68.00 1540.00 6940 20240522 -39.27 3110 20241025 35.53 6940 -39.27 20240522 3110 35.53 20241025 6940 -39.27 20240522 3110 35.53 20241025 1.38 N 215100 100 20 억 48370 N N 0 N 00 N
6 20241118 120917 57 100.00 KOSDAQ 일반전기전자 N N N N N 4230 30 2 0.71 2192416055 517499 4.86 4155 4330 4155 5460 2940 4200 4236.61 0.24 0 11299 5126 4662 4421 3957 3716 4542 3837 20 1260 100 2940 5 1 20348454 861 62.21 2.75 12 2.54 68.00 1540.00 6940 20240522 -39.05 3110 20241025 36.01 6940 -39.05 20240522 3110 36.01 20241025 6940 -39.05 20240522 3110 36.01 20241025 1.38 N 215100 100 20 억 48370 N N 0 N 00 N
7 20241118 110918 57 100.00 KOSDAQ 일반전기전자 N N N N N 4270 70 2 1.67 2013061370 475363 4.46 4155 4330 4155 5460 2940 4200 4234.84 0.24 0 14656 5126 4662 4421 3957 3716 4542 3837 20 1260 100 2940 5 1 20348454 869 62.79 2.77 12 2.34 68.00 1540.00 6940 20240522 -38.47 3110 20241025 37.30 6940 -38.47 20240522 3110 37.30 20241025 6940 -38.47 20240522 3110 37.30 20241025 1.38 N 215100 100 20 억 48370 N N 0 N 00 N
8 20241118 100906 57 100.00 KOSDAQ 일반전기전자 N N N N N 4230 30 2 0.71 1718556745 405832 3.81 4155 4330 4155 5460 2940 4200 4234.71 0.24 0 21519 5126 4662 4421 3957 3716 4542 3837 20 1260 100 2940 5 1 20348454 861 62.21 2.75 12 1.99 68.00 1540.00 6940 20240522 -39.05 3110 20241025 36.01 6940 -39.05 20240522 3110 36.01 20241025 6940 -39.05 20240522 3110 36.01 20241025 1.38 N 215100 100 20 억 48370 N N 0 N 00 N
9 20241118 090906 57 100.00 KOSDAQ 일반전기전자 N N N N N 4200 0 3 0.00 538157030 128296 1.20 4155 4270 4155 5460 2940 4200 4194.62 0.24 0 32127 5126 4662 4421 3957 3716 4542 3837 20 1260 100 2940 5 1 20348454 855 61.76 2.73 12 0.63 68.00 1540.00 6940 20240522 -39.48 3110 20241025 35.05 6940 -39.48 20240522 3110 35.05 20241025 6940 -39.48 20240522 3110 35.05 20241025 1.38 N 215100 100 20 억 48370 N N 0 N 00 N
10 20241115 160938 57 100.00 KOSDAQ 일반전기전자 N N N N N 4200 155 2 3.83 48885275345 10593711 706.85 4330 4885 4180 5250 2835 4045 4614.77 0.35 0 -99280 4288 4166 4073 3951 3858 4120 3905 20 1205 100 2830 5 1 20348454 855 61.76 2.73 12 52.06 68.00 1540.00 6940 20240522 -39.48 3110 20241025 35.05 6940 -39.48 20240522 3110 35.05 20241025 6940 -39.48 20240522 3110 35.05 20241025 1.67 N 215100 100 20 억 70891 N N 0 N 00 N
11 20241115 151006 57 100.00 KOSDAQ 일반전기전자 N N N N N 4220 175 2 4.33 48425686060 10484399 699.56 4330 4885 4180 5250 2835 4045 4618.83 0.35 0 -109553 4288 4166 4073 3951 3858 4120 3905 20 1205 100 2830 5 1 20348454 859 62.06 2.74 12 51.52 68.00 1540.00 6940 20240522 -39.19 3110 20241025 35.69 6940 -39.19 20240522 3110 35.69 20241025 6940 -39.19 20240522 3110 35.69 20241025 1.67 N 215100 100 20 억 70891 N N 0 N 00 N
12 20241115 140955 57 100.00 KOSDAQ 일반전기전자 N N N N N 4280 235 2 5.81 47520999405 10270586 685.29 4330 4885 4220 5250 2835 4045 4626.90 0.35 0 -112126 4288 4166 4073 3951 3858 4120 3905 20 1205 100 2830 5 1 20348454 871 62.94 2.78 12 50.47 68.00 1540.00 6940 20240522 -38.33 3110 20241025 37.62 6940 -38.33 20240522 3110 37.62 20241025 6940 -38.33 20240522 3110 37.62 20241025 1.67 N 215100 100 20 억 70891 N N 0 N 00 N