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
332370/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
20241118,161053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3645,-90,5,-2.41,113839190,30900,89.41,3665,3765,3630,4855,2615,3735,3684.12,0.60,0,349,3865,3800,3730,3665,3595,3765,3630,66,1120,500,2610,5,1,13273726,484,8.08,0.88,12,0.23,451.00,4119.00,3875,20241023,-5.94,3010,20240708,21.10,3875,-5.94,20241023,3010,21.10,20240708,3875,-5.94,20241023,3010,21.10,20240708,0.06,N,332370,500,66 억,,79039,N,N,0,N,00,N
20241118,151107,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3645,-90,5,-2.41,106208340,28810,83.36,3665,3765,3630,4855,2615,3735,3686.51,0.60,0,441,3865,3800,3730,3665,3595,3765,3630,66,1120,500,2610,5,1,13273726,484,8.08,0.88,12,0.22,451.00,4119.00,3875,20241023,-5.94,3010,20240708,21.10,3875,-5.94,20241023,3010,21.10,20240708,3875,-5.94,20241023,3010,21.10,20240708,0.06,N,332370,500,66 억,,79039,N,N,0,N,00,N
20241118,141109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3650,-85,5,-2.28,97038655,26299,76.10,3665,3765,3630,4855,2615,3735,3689.82,0.60,0,430,3865,3800,3730,3665,3595,3765,3630,66,1120,500,2610,5,1,13273726,484,8.09,0.89,12,0.20,451.00,4119.00,3875,20241023,-5.81,3010,20240708,21.26,3875,-5.81,20241023,3010,21.26,20240708,3875,-5.81,20241023,3010,21.26,20240708,0.06,N,332370,500,66 억,,79039,N,N,0,N,00,N
20241118,131101,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3635,-100,5,-2.68,70485930,19005,54.99,3665,3765,3630,4855,2615,3735,3708.81,0.60,0,-28,3865,3800,3730,3665,3595,3765,3630,66,1120,500,2610,5,1,13273726,482,8.06,0.88,12,0.14,451.00,4119.00,3875,20241023,-6.19,3010,20240708,20.76,3875,-6.19,20241023,3010,20.76,20240708,3875,-6.19,20241023,3010,20.76,20240708,0.06,N,332370,500,66 억,,79039,N,N,0,N,00,N
20241118,121107,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3700,-35,5,-0.94,54803025,14711,42.57,3665,3765,3665,4855,2615,3735,3725.31,0.60,0,-10,3865,3800,3730,3665,3595,3765,3630,66,1120,500,2610,5,1,13273726,491,8.20,0.90,12,0.11,451.00,4119.00,3875,20241023,-4.52,3010,20240708,22.92,3875,-4.52,20241023,3010,22.92,20240708,3875,-4.52,20241023,3010,22.92,20240708,0.06,N,332370,500,66 억,,79039,N,N,0,N,00,N
20241118,111107,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3720,-15,5,-0.40,45434990,12183,35.25,3665,3765,3665,4855,2615,3735,3729.38,0.60,0,120,3865,3800,3730,3665,3595,3765,3630,66,1120,500,2610,5,1,13273726,494,8.25,0.90,12,0.09,451.00,4119.00,3875,20241023,-4.00,3010,20240708,23.59,3875,-4.00,20241023,3010,23.59,20240708,3875,-4.00,20241023,3010,23.59,20240708,0.06,N,332370,500,66 억,,79039,N,N,0,N,00,N
20241118,101054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3760,25,2,0.67,22577790,6059,17.53,3665,3765,3665,4855,2615,3735,3726.32,0.60,0,183,3865,3800,3730,3665,3595,3765,3630,66,1120,500,2610,5,1,13273726,499,8.34,0.91,12,0.05,451.00,4119.00,3875,20241023,-2.97,3010,20240708,24.92,3875,-2.97,20241023,3010,24.92,20240708,3875,-2.97,20241023,3010,24.92,20240708,0.06,N,332370,500,66 억,,79039,N,N,0,N,00,N
20241118,091054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3710,-25,5,-0.67,7580380,2052,5.94,3665,3710,3665,4855,2615,3735,3694.14,0.60,0,163,3865,3800,3730,3665,3595,3765,3630,66,1120,500,2610,5,1,13273726,492,8.23,0.90,12,0.02,451.00,4119.00,3875,20241023,-4.26,3010,20240708,23.26,3875,-4.26,20241023,3010,23.26,20240708,3875,-4.26,20241023,3010,23.26,20240708,0.06,N,332370,500,66 억,,79039,N,N,0,N,00,N
20241115,161141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3735,-10,5,-0.27,117045690,31558,173.41,3750,3795,3660,4865,2625,3745,3708.90,0.59,0,3728,3935,3840,3740,3645,3545,3887,3692,66,1120,500,2620,5,1,13273726,496,8.28,0.91,12,0.24,451.00,4119.00,3875,20241023,-3.61,3010,20240708,24.09,3875,-3.61,20241023,3010,24.09,20240708,3875,-3.61,20241023,3010,24.09,20240708,0.06,N,332370,500,66 억,,78116,N,N,0,N,00,N
20241115,151210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3745,0,3,0.00,115640805,31182,171.35,3750,3795,3660,4865,2625,3745,3708.57,0.59,0,3766,3935,3840,3740,3645,3545,3887,3692,66,1120,500,2620,5,1,13273726,497,8.30,0.91,12,0.23,451.00,4119.00,3875,20241023,-3.35,3010,20240708,24.42,3875,-3.35,20241023,3010,24.42,20240708,3875,-3.35,20241023,3010,24.42,20240708,0.06,N,332370,500,66 억,,78116,N,N,0,N,00,N
20241115,141155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3795,50,2,1.34,99762905,26979,148.25,3750,3795,3660,4865,2625,3745,3697.79,0.59,0,3121,3935,3840,3740,3645,3545,3887,3692,66,1120,500,2620,5,1,13273726,504,8.41,0.92,12,0.20,451.00,4119.00,3875,20241023,-2.06,3010,20240708,26.08,3875,-2.06,20241023,3010,26.08,20240708,3875,-2.06,20241023,3010,26.08,20240708,0.06,N,332370,500,66 억,,78116,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 161053 57 100.00 KOSDAQ 일반전기전자 N N N N N 3645 -90 5 -2.41 113839190 30900 89.41 3665 3765 3630 4855 2615 3735 3684.12 0.60 0 349 3865 3800 3730 3665 3595 3765 3630 66 1120 500 2610 5 1 13273726 484 8.08 0.88 12 0.23 451.00 4119.00 3875 20241023 -5.94 3010 20240708 21.10 3875 -5.94 20241023 3010 21.10 20240708 3875 -5.94 20241023 3010 21.10 20240708 0.06 N 332370 500 66 억 79039 N N 0 N 00 N
3 20241118 151107 57 100.00 KOSDAQ 일반전기전자 N N N N N 3645 -90 5 -2.41 106208340 28810 83.36 3665 3765 3630 4855 2615 3735 3686.51 0.60 0 441 3865 3800 3730 3665 3595 3765 3630 66 1120 500 2610 5 1 13273726 484 8.08 0.88 12 0.22 451.00 4119.00 3875 20241023 -5.94 3010 20240708 21.10 3875 -5.94 20241023 3010 21.10 20240708 3875 -5.94 20241023 3010 21.10 20240708 0.06 N 332370 500 66 억 79039 N N 0 N 00 N
4 20241118 141109 57 100.00 KOSDAQ 일반전기전자 N N N N N 3650 -85 5 -2.28 97038655 26299 76.10 3665 3765 3630 4855 2615 3735 3689.82 0.60 0 430 3865 3800 3730 3665 3595 3765 3630 66 1120 500 2610 5 1 13273726 484 8.09 0.89 12 0.20 451.00 4119.00 3875 20241023 -5.81 3010 20240708 21.26 3875 -5.81 20241023 3010 21.26 20240708 3875 -5.81 20241023 3010 21.26 20240708 0.06 N 332370 500 66 억 79039 N N 0 N 00 N
5 20241118 131101 57 100.00 KOSDAQ 일반전기전자 N N N N N 3635 -100 5 -2.68 70485930 19005 54.99 3665 3765 3630 4855 2615 3735 3708.81 0.60 0 -28 3865 3800 3730 3665 3595 3765 3630 66 1120 500 2610 5 1 13273726 482 8.06 0.88 12 0.14 451.00 4119.00 3875 20241023 -6.19 3010 20240708 20.76 3875 -6.19 20241023 3010 20.76 20240708 3875 -6.19 20241023 3010 20.76 20240708 0.06 N 332370 500 66 억 79039 N N 0 N 00 N
6 20241118 121107 57 100.00 KOSDAQ 일반전기전자 N N N N N 3700 -35 5 -0.94 54803025 14711 42.57 3665 3765 3665 4855 2615 3735 3725.31 0.60 0 -10 3865 3800 3730 3665 3595 3765 3630 66 1120 500 2610 5 1 13273726 491 8.20 0.90 12 0.11 451.00 4119.00 3875 20241023 -4.52 3010 20240708 22.92 3875 -4.52 20241023 3010 22.92 20240708 3875 -4.52 20241023 3010 22.92 20240708 0.06 N 332370 500 66 억 79039 N N 0 N 00 N
7 20241118 111107 57 100.00 KOSDAQ 일반전기전자 N N N N N 3720 -15 5 -0.40 45434990 12183 35.25 3665 3765 3665 4855 2615 3735 3729.38 0.60 0 120 3865 3800 3730 3665 3595 3765 3630 66 1120 500 2610 5 1 13273726 494 8.25 0.90 12 0.09 451.00 4119.00 3875 20241023 -4.00 3010 20240708 23.59 3875 -4.00 20241023 3010 23.59 20240708 3875 -4.00 20241023 3010 23.59 20240708 0.06 N 332370 500 66 억 79039 N N 0 N 00 N
8 20241118 101054 57 100.00 KOSDAQ 일반전기전자 N N N N N 3760 25 2 0.67 22577790 6059 17.53 3665 3765 3665 4855 2615 3735 3726.32 0.60 0 183 3865 3800 3730 3665 3595 3765 3630 66 1120 500 2610 5 1 13273726 499 8.34 0.91 12 0.05 451.00 4119.00 3875 20241023 -2.97 3010 20240708 24.92 3875 -2.97 20241023 3010 24.92 20240708 3875 -2.97 20241023 3010 24.92 20240708 0.06 N 332370 500 66 억 79039 N N 0 N 00 N
9 20241118 091054 57 100.00 KOSDAQ 일반전기전자 N N N N N 3710 -25 5 -0.67 7580380 2052 5.94 3665 3710 3665 4855 2615 3735 3694.14 0.60 0 163 3865 3800 3730 3665 3595 3765 3630 66 1120 500 2610 5 1 13273726 492 8.23 0.90 12 0.02 451.00 4119.00 3875 20241023 -4.26 3010 20240708 23.26 3875 -4.26 20241023 3010 23.26 20240708 3875 -4.26 20241023 3010 23.26 20240708 0.06 N 332370 500 66 억 79039 N N 0 N 00 N
10 20241115 161141 57 100.00 KOSDAQ 일반전기전자 N N N N N 3735 -10 5 -0.27 117045690 31558 173.41 3750 3795 3660 4865 2625 3745 3708.90 0.59 0 3728 3935 3840 3740 3645 3545 3887 3692 66 1120 500 2620 5 1 13273726 496 8.28 0.91 12 0.24 451.00 4119.00 3875 20241023 -3.61 3010 20240708 24.09 3875 -3.61 20241023 3010 24.09 20240708 3875 -3.61 20241023 3010 24.09 20240708 0.06 N 332370 500 66 억 78116 N N 0 N 00 N
11 20241115 151210 57 100.00 KOSDAQ 일반전기전자 N N N N N 3745 0 3 0.00 115640805 31182 171.35 3750 3795 3660 4865 2625 3745 3708.57 0.59 0 3766 3935 3840 3740 3645 3545 3887 3692 66 1120 500 2620 5 1 13273726 497 8.30 0.91 12 0.23 451.00 4119.00 3875 20241023 -3.35 3010 20240708 24.42 3875 -3.35 20241023 3010 24.42 20240708 3875 -3.35 20241023 3010 24.42 20240708 0.06 N 332370 500 66 억 78116 N N 0 N 00 N
12 20241115 141155 57 100.00 KOSDAQ 일반전기전자 N N N N N 3795 50 2 1.34 99762905 26979 148.25 3750 3795 3660 4865 2625 3745 3697.79 0.59 0 3121 3935 3840 3740 3645 3545 3887 3692 66 1120 500 2620 5 1 13273726 504 8.41 0.92 12 0.20 451.00 4119.00 3875 20241023 -2.06 3010 20240708 26.08 3875 -2.06 20241023 3010 26.08 20240708 3875 -2.06 20241023 3010 26.08 20240708 0.06 N 332370 500 66 억 78116 N N 0 N 00 N