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
303030/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
20241118,161030,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,962,45,2,4.91,93505200,96778,38.36,917,1004,908,1192,642,917,966.18,31.37,0,3714,952,934,902,884,852,943,893,36,275,100,640,1,1,35745668,344,-5.87,2.12,12,0.27,-164.00,454.00,2450,20240311,-60.73,870,20241115,10.57,2450,-60.73,20240311,870,10.57,20241115,2450,-60.73,20240311,870,10.57,20241115,0.84,N,303030,100,35 억,,11213636,N,N,0,N,00,N
20241118,151045,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,962,45,2,4.91,89589292,92696,36.74,917,1004,908,1192,642,917,966.48,31.37,0,3666,952,934,902,884,852,943,893,36,275,100,640,1,1,35745668,344,-5.87,2.12,12,0.26,-164.00,454.00,2450,20240311,-60.73,870,20241115,10.57,2450,-60.73,20240311,870,10.57,20241115,2450,-60.73,20240311,870,10.57,20241115,0.84,N,303030,100,35 억,,11213636,N,N,0,N,00,N
20241118,141046,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,963,46,2,5.02,85435318,88387,35.04,917,1004,908,1192,642,917,966.61,31.37,0,3289,952,934,902,884,852,943,893,36,275,100,640,1,1,35745668,344,-5.87,2.12,12,0.25,-164.00,454.00,2450,20240311,-60.69,870,20241115,10.69,2450,-60.69,20240311,870,10.69,20241115,2450,-60.69,20240311,870,10.69,20241115,0.84,N,303030,100,35 억,,11213636,N,N,0,N,00,N
20241118,131039,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,968,51,2,5.56,81049612,83835,33.23,917,1004,908,1192,642,917,966.78,31.37,0,3491,952,934,902,884,852,943,893,36,275,100,640,1,1,35745668,346,-5.90,2.13,12,0.23,-164.00,454.00,2450,20240311,-60.49,870,20241115,11.26,2450,-60.49,20240311,870,11.26,20241115,2450,-60.49,20240311,870,11.26,20241115,0.84,N,303030,100,35 억,,11213636,N,N,0,N,00,N
20241118,121043,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,971,54,2,5.89,71893477,74410,29.50,917,1004,908,1192,642,917,966.18,31.37,0,5038,952,934,902,884,852,943,893,36,275,100,640,1,1,35745668,347,-5.92,2.14,12,0.21,-164.00,454.00,2450,20240311,-60.37,870,20241115,11.61,2450,-60.37,20240311,870,11.61,20241115,2450,-60.37,20240311,870,11.61,20241115,0.84,N,303030,100,35 억,,11213636,N,N,0,N,00,N
20241118,111044,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,977,60,2,6.54,60264751,62636,24.83,917,1004,908,1192,642,917,962.14,31.37,0,8495,952,934,902,884,852,943,893,36,275,100,640,1,1,35745668,349,-5.96,2.15,12,0.18,-164.00,454.00,2450,20240311,-60.12,870,20241115,12.30,2450,-60.12,20240311,870,12.30,20241115,2450,-60.12,20240311,870,12.30,20241115,0.84,N,303030,100,35 억,,11213636,N,N,0,N,00,N
20241118,101033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,952,35,2,3.82,23282418,24980,9.90,917,963,908,1192,642,917,932.04,31.37,0,3080,952,934,902,884,852,943,893,36,275,100,640,1,1,35745668,340,-5.80,2.10,12,0.07,-164.00,454.00,2450,20240311,-61.14,870,20241115,9.43,2450,-61.14,20240311,870,9.43,20241115,2450,-61.14,20240311,870,9.43,20241115,0.84,N,303030,100,35 억,,11213636,N,N,0,N,00,N
20241118,091031,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,917,0,3,0.00,6299991,6867,2.72,917,927,908,1192,642,917,917.43,31.37,0,191,952,934,902,884,852,943,893,36,275,100,640,1,1,35745668,328,-5.59,2.02,12,0.02,-164.00,454.00,2450,20240311,-62.57,870,20241115,5.40,2450,-62.57,20240311,870,5.40,20241115,2450,-62.57,20240311,870,5.40,20241115,0.84,N,303030,100,35 억,,11213636,N,N,0,N,00,N
20241115,161109,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,917,10,2,1.10,224916999,251850,140.96,907,920,870,1179,635,907,892.99,31.23,0,49321,1036,971,939,874,842,955,858,36,272,100,630,1,1,35745668,328,-5.59,2.02,12,0.70,-164.00,454.00,2450,20240311,-62.57,870,20241115,5.40,2450,-62.57,20240311,870,5.40,20241115,2450,-62.57,20240311,870,5.40,20241115,0.88,N,303030,100,35 억,,11163475,N,N,0,N,00,N
20241115,151144,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,910,3,2,0.33,223332499,250119,139.99,907,920,870,1179,635,907,892.90,31.23,0,49275,1036,971,939,874,842,955,858,36,272,100,630,1,1,35745668,325,-5.55,2.00,12,0.70,-164.00,454.00,2450,20240311,-62.86,870,20241115,4.60,2450,-62.86,20240311,870,4.60,20241115,2450,-62.86,20240311,870,4.60,20241115,0.88,N,303030,100,35 억,,11163475,N,N,0,N,00,N
20241115,141130,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,906,-1,5,-0.11,190742525,214205,119.89,907,911,870,1179,635,907,890.47,31.23,0,33658,1036,971,939,874,842,955,858,36,272,100,630,1,1,35745668,324,-5.52,2.00,12,0.60,-164.00,454.00,2450,20240311,-63.02,870,20241115,4.14,2450,-63.02,20240311,870,4.14,20241115,2450,-63.02,20240311,870,4.14,20241115,0.88,N,303030,100,35 억,,11163475,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 161030 57 100.00 KOSDAQ 일반전기전자 N N N N N 962 45 2 4.91 93505200 96778 38.36 917 1004 908 1192 642 917 966.18 31.37 0 3714 952 934 902 884 852 943 893 36 275 100 640 1 1 35745668 344 -5.87 2.12 12 0.27 -164.00 454.00 2450 20240311 -60.73 870 20241115 10.57 2450 -60.73 20240311 870 10.57 20241115 2450 -60.73 20240311 870 10.57 20241115 0.84 N 303030 100 35 억 11213636 N N 0 N 00 N
3 20241118 151045 57 100.00 KOSDAQ 일반전기전자 N N N N N 962 45 2 4.91 89589292 92696 36.74 917 1004 908 1192 642 917 966.48 31.37 0 3666 952 934 902 884 852 943 893 36 275 100 640 1 1 35745668 344 -5.87 2.12 12 0.26 -164.00 454.00 2450 20240311 -60.73 870 20241115 10.57 2450 -60.73 20240311 870 10.57 20241115 2450 -60.73 20240311 870 10.57 20241115 0.84 N 303030 100 35 억 11213636 N N 0 N 00 N
4 20241118 141046 57 100.00 KOSDAQ 일반전기전자 N N N N N 963 46 2 5.02 85435318 88387 35.04 917 1004 908 1192 642 917 966.61 31.37 0 3289 952 934 902 884 852 943 893 36 275 100 640 1 1 35745668 344 -5.87 2.12 12 0.25 -164.00 454.00 2450 20240311 -60.69 870 20241115 10.69 2450 -60.69 20240311 870 10.69 20241115 2450 -60.69 20240311 870 10.69 20241115 0.84 N 303030 100 35 억 11213636 N N 0 N 00 N
5 20241118 131039 57 100.00 KOSDAQ 일반전기전자 N N N N N 968 51 2 5.56 81049612 83835 33.23 917 1004 908 1192 642 917 966.78 31.37 0 3491 952 934 902 884 852 943 893 36 275 100 640 1 1 35745668 346 -5.90 2.13 12 0.23 -164.00 454.00 2450 20240311 -60.49 870 20241115 11.26 2450 -60.49 20240311 870 11.26 20241115 2450 -60.49 20240311 870 11.26 20241115 0.84 N 303030 100 35 억 11213636 N N 0 N 00 N
6 20241118 121043 57 100.00 KOSDAQ 일반전기전자 N N N N N 971 54 2 5.89 71893477 74410 29.50 917 1004 908 1192 642 917 966.18 31.37 0 5038 952 934 902 884 852 943 893 36 275 100 640 1 1 35745668 347 -5.92 2.14 12 0.21 -164.00 454.00 2450 20240311 -60.37 870 20241115 11.61 2450 -60.37 20240311 870 11.61 20241115 2450 -60.37 20240311 870 11.61 20241115 0.84 N 303030 100 35 억 11213636 N N 0 N 00 N
7 20241118 111044 57 100.00 KOSDAQ 일반전기전자 N N N N N 977 60 2 6.54 60264751 62636 24.83 917 1004 908 1192 642 917 962.14 31.37 0 8495 952 934 902 884 852 943 893 36 275 100 640 1 1 35745668 349 -5.96 2.15 12 0.18 -164.00 454.00 2450 20240311 -60.12 870 20241115 12.30 2450 -60.12 20240311 870 12.30 20241115 2450 -60.12 20240311 870 12.30 20241115 0.84 N 303030 100 35 억 11213636 N N 0 N 00 N
8 20241118 101033 57 100.00 KOSDAQ 일반전기전자 N N N N N 952 35 2 3.82 23282418 24980 9.90 917 963 908 1192 642 917 932.04 31.37 0 3080 952 934 902 884 852 943 893 36 275 100 640 1 1 35745668 340 -5.80 2.10 12 0.07 -164.00 454.00 2450 20240311 -61.14 870 20241115 9.43 2450 -61.14 20240311 870 9.43 20241115 2450 -61.14 20240311 870 9.43 20241115 0.84 N 303030 100 35 억 11213636 N N 0 N 00 N
9 20241118 091031 57 100.00 KOSDAQ 일반전기전자 N N N N N 917 0 3 0.00 6299991 6867 2.72 917 927 908 1192 642 917 917.43 31.37 0 191 952 934 902 884 852 943 893 36 275 100 640 1 1 35745668 328 -5.59 2.02 12 0.02 -164.00 454.00 2450 20240311 -62.57 870 20241115 5.40 2450 -62.57 20240311 870 5.40 20241115 2450 -62.57 20240311 870 5.40 20241115 0.84 N 303030 100 35 억 11213636 N N 0 N 00 N
10 20241115 161109 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 917 10 2 1.10 224916999 251850 140.96 907 920 870 1179 635 907 892.99 31.23 0 49321 1036 971 939 874 842 955 858 36 272 100 630 1 1 35745668 328 -5.59 2.02 12 0.70 -164.00 454.00 2450 20240311 -62.57 870 20241115 5.40 2450 -62.57 20240311 870 5.40 20241115 2450 -62.57 20240311 870 5.40 20241115 0.88 N 303030 100 35 억 11163475 N N 0 N 00 N
11 20241115 151144 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 910 3 2 0.33 223332499 250119 139.99 907 920 870 1179 635 907 892.90 31.23 0 49275 1036 971 939 874 842 955 858 36 272 100 630 1 1 35745668 325 -5.55 2.00 12 0.70 -164.00 454.00 2450 20240311 -62.86 870 20241115 4.60 2450 -62.86 20240311 870 4.60 20241115 2450 -62.86 20240311 870 4.60 20241115 0.88 N 303030 100 35 억 11163475 N N 0 N 00 N
12 20241115 141130 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 906 -1 5 -0.11 190742525 214205 119.89 907 911 870 1179 635 907 890.47 31.23 0 33658 1036 971 939 874 842 955 858 36 272 100 630 1 1 35745668 324 -5.52 2.00 12 0.60 -164.00 454.00 2450 20240311 -63.02 870 20241115 4.14 2450 -63.02 20240311 870 4.14 20241115 2450 -63.02 20240311 870 4.14 20241115 0.88 N 303030 100 35 억 11163475 N N 0 N 00 N