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
050890/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
20241118,160504,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4935,5,2,0.10,2255693405,454548,96.92,4875,5040,4875,6400,3455,4930,4962.51,5.42,0,3634,5113,5021,4863,4771,4613,5067,4817,306,1470,500,3640,5,1,61095231,3015,7.39,1.10,12,0.74,668.00,4492.00,7370,20240116,-33.04,4035,20240909,22.30,7370,-33.04,20240116,4035,22.30,20240909,7370,-33.04,20240116,4035,22.30,20240909,3.53,N,050890,500,306 억,,3309988,N,N,35,N,00,N
20241118,150508,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4920,-10,5,-0.20,2130343745,429120,91.50,4875,5040,4875,6400,3455,4930,4964.45,5.42,0,5053,5113,5021,4863,4771,4613,5067,4817,306,1470,500,3640,5,1,61095231,3006,7.37,1.10,12,0.70,668.00,4492.00,7370,20240116,-33.24,4035,20240909,21.93,7370,-33.24,20240116,4035,21.93,20240909,7370,-33.24,20240116,4035,21.93,20240909,3.53,N,050890,500,306 억,,3309988,N,N,0,N,00,N
20241118,140509,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4910,-20,5,-0.41,1920513670,386402,82.39,4875,5040,4875,6400,3455,4930,4970.25,5.42,0,-7404,5113,5021,4863,4771,4613,5067,4817,306,1470,500,3640,5,1,61095231,3000,7.35,1.09,12,0.63,668.00,4492.00,7370,20240116,-33.38,4035,20240909,21.69,7370,-33.38,20240116,4035,21.69,20240909,7370,-33.38,20240116,4035,21.69,20240909,3.53,N,050890,500,306 억,,3309988,N,N,0,N,00,N
20241118,130507,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4955,25,2,0.51,1665404705,334635,71.35,4875,5040,4875,6400,3455,4930,4976.78,5.42,0,-11203,5113,5021,4863,4771,4613,5067,4817,306,1470,500,3640,5,1,61095231,3027,7.42,1.10,12,0.55,668.00,4492.00,7370,20240116,-32.77,4035,20240909,22.80,7370,-32.77,20240116,4035,22.80,20240909,7370,-32.77,20240116,4035,22.80,20240909,3.53,N,050890,500,306 억,,3309988,N,N,0,N,00,N
20241118,120510,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5000,70,2,1.42,1456352515,292480,62.37,4875,5040,4875,6400,3455,4930,4979.32,5.42,0,-1971,5113,5021,4863,4771,4613,5067,4817,306,1470,500,3640,10,1,61095231,3055,7.49,1.11,12,0.48,668.00,4492.00,7370,20240116,-32.16,4035,20240909,23.92,7370,-32.16,20240116,4035,23.92,20240909,7370,-32.16,20240116,4035,23.92,20240909,3.53,N,050890,500,306 억,,3309988,N,N,0,N,00,N
20241118,110508,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5030,100,2,2.03,1180907885,237341,50.61,4875,5040,4875,6400,3455,4930,4975.58,5.42,0,11483,5113,5021,4863,4771,4613,5067,4817,306,1470,500,3640,10,1,61095231,3073,7.53,1.12,12,0.39,668.00,4492.00,7370,20240116,-31.75,4035,20240909,24.66,7370,-31.75,20240116,4035,24.66,20240909,7370,-31.75,20240116,4035,24.66,20240909,3.53,N,050890,500,306 억,,3309988,N,N,0,N,00,N
20241118,100506,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4970,40,2,0.81,617661475,124459,26.54,4875,5020,4875,6400,3455,4930,4962.77,5.42,0,1826,5113,5021,4863,4771,4613,5067,4817,306,1470,500,3640,5,1,61095231,3036,7.44,1.11,12,0.20,668.00,4492.00,7370,20240116,-32.56,4035,20240909,23.17,7370,-32.56,20240116,4035,23.17,20240909,7370,-32.56,20240116,4035,23.17,20240909,3.53,N,050890,500,306 억,,3309988,N,N,0,N,00,N
20241118,090502,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4945,15,2,0.30,50981520,10412,2.22,4875,4945,4875,6400,3455,4930,4896.40,5.42,0,3466,5113,5021,4863,4771,4613,5067,4817,306,1470,500,3640,5,1,61095231,3021,7.40,1.10,12,0.02,668.00,4492.00,7370,20240116,-32.90,4035,20240909,22.55,7370,-32.90,20240116,4035,22.55,20240909,7370,-32.90,20240116,4035,22.55,20240909,3.53,N,050890,500,306 억,,3309988,N,N,0,N,00,N
20241115,160518,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4930,145,2,3.03,2248732125,461855,68.89,4785,4955,4705,6220,3350,4785,4868.80,5.38,0,23333,5115,4950,4865,4700,4615,4907,4657,306,1435,500,3540,5,1,61095231,3012,7.38,1.10,12,0.76,668.00,4492.00,7370,20240116,-33.11,4035,20240909,22.18,7370,-33.11,20240116,4035,22.18,20240909,7370,-33.11,20240116,4035,22.18,20240909,3.61,N,050890,500,306 억,,3286575,N,N,378,N,00,N
20241115,150530,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4925,140,2,2.93,2043131685,420120,62.67,4785,4955,4705,6220,3350,4785,4863.23,5.38,0,21462,5115,4950,4865,4700,4615,4907,4657,306,1435,500,3540,5,1,61095231,3009,7.37,1.10,12,0.69,668.00,4492.00,7370,20240116,-33.18,4035,20240909,22.06,7370,-33.18,20240116,4035,22.06,20240909,7370,-33.18,20240116,4035,22.06,20240909,3.61,N,050890,500,306 억,,3286575,N,N,378,N,00,N
20241115,140526,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4945,160,2,3.34,1738271320,358324,53.45,4785,4955,4705,6220,3350,4785,4851.14,5.38,0,26340,5115,4950,4865,4700,4615,4907,4657,306,1435,500,3540,5,1,61095231,3021,7.40,1.10,12,0.59,668.00,4492.00,7370,20240116,-32.90,4035,20240909,22.55,7370,-32.90,20240116,4035,22.55,20240909,7370,-32.90,20240116,4035,22.55,20240909,3.61,N,050890,500,306 억,,3286575,N,N,378,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 160504 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4935 5 2 0.10 2255693405 454548 96.92 4875 5040 4875 6400 3455 4930 4962.51 5.42 0 3634 5113 5021 4863 4771 4613 5067 4817 306 1470 500 3640 5 1 61095231 3015 7.39 1.10 12 0.74 668.00 4492.00 7370 20240116 -33.04 4035 20240909 22.30 7370 -33.04 20240116 4035 22.30 20240909 7370 -33.04 20240116 4035 22.30 20240909 3.53 N 050890 500 306 억 3309988 N N 35 N 00 N
3 20241118 150508 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4920 -10 5 -0.20 2130343745 429120 91.50 4875 5040 4875 6400 3455 4930 4964.45 5.42 0 5053 5113 5021 4863 4771 4613 5067 4817 306 1470 500 3640 5 1 61095231 3006 7.37 1.10 12 0.70 668.00 4492.00 7370 20240116 -33.24 4035 20240909 21.93 7370 -33.24 20240116 4035 21.93 20240909 7370 -33.24 20240116 4035 21.93 20240909 3.53 N 050890 500 306 억 3309988 N N 0 N 00 N
4 20241118 140509 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4910 -20 5 -0.41 1920513670 386402 82.39 4875 5040 4875 6400 3455 4930 4970.25 5.42 0 -7404 5113 5021 4863 4771 4613 5067 4817 306 1470 500 3640 5 1 61095231 3000 7.35 1.09 12 0.63 668.00 4492.00 7370 20240116 -33.38 4035 20240909 21.69 7370 -33.38 20240116 4035 21.69 20240909 7370 -33.38 20240116 4035 21.69 20240909 3.53 N 050890 500 306 억 3309988 N N 0 N 00 N
5 20241118 130507 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4955 25 2 0.51 1665404705 334635 71.35 4875 5040 4875 6400 3455 4930 4976.78 5.42 0 -11203 5113 5021 4863 4771 4613 5067 4817 306 1470 500 3640 5 1 61095231 3027 7.42 1.10 12 0.55 668.00 4492.00 7370 20240116 -32.77 4035 20240909 22.80 7370 -32.77 20240116 4035 22.80 20240909 7370 -32.77 20240116 4035 22.80 20240909 3.53 N 050890 500 306 억 3309988 N N 0 N 00 N
6 20241118 120510 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 5000 70 2 1.42 1456352515 292480 62.37 4875 5040 4875 6400 3455 4930 4979.32 5.42 0 -1971 5113 5021 4863 4771 4613 5067 4817 306 1470 500 3640 10 1 61095231 3055 7.49 1.11 12 0.48 668.00 4492.00 7370 20240116 -32.16 4035 20240909 23.92 7370 -32.16 20240116 4035 23.92 20240909 7370 -32.16 20240116 4035 23.92 20240909 3.53 N 050890 500 306 억 3309988 N N 0 N 00 N
7 20241118 110508 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 5030 100 2 2.03 1180907885 237341 50.61 4875 5040 4875 6400 3455 4930 4975.58 5.42 0 11483 5113 5021 4863 4771 4613 5067 4817 306 1470 500 3640 10 1 61095231 3073 7.53 1.12 12 0.39 668.00 4492.00 7370 20240116 -31.75 4035 20240909 24.66 7370 -31.75 20240116 4035 24.66 20240909 7370 -31.75 20240116 4035 24.66 20240909 3.53 N 050890 500 306 억 3309988 N N 0 N 00 N
8 20241118 100506 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4970 40 2 0.81 617661475 124459 26.54 4875 5020 4875 6400 3455 4930 4962.77 5.42 0 1826 5113 5021 4863 4771 4613 5067 4817 306 1470 500 3640 5 1 61095231 3036 7.44 1.11 12 0.20 668.00 4492.00 7370 20240116 -32.56 4035 20240909 23.17 7370 -32.56 20240116 4035 23.17 20240909 7370 -32.56 20240116 4035 23.17 20240909 3.53 N 050890 500 306 억 3309988 N N 0 N 00 N
9 20241118 090502 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4945 15 2 0.30 50981520 10412 2.22 4875 4945 4875 6400 3455 4930 4896.40 5.42 0 3466 5113 5021 4863 4771 4613 5067 4817 306 1470 500 3640 5 1 61095231 3021 7.40 1.10 12 0.02 668.00 4492.00 7370 20240116 -32.90 4035 20240909 22.55 7370 -32.90 20240116 4035 22.55 20240909 7370 -32.90 20240116 4035 22.55 20240909 3.53 N 050890 500 306 억 3309988 N N 0 N 00 N
10 20241115 160518 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4930 145 2 3.03 2248732125 461855 68.89 4785 4955 4705 6220 3350 4785 4868.80 5.38 0 23333 5115 4950 4865 4700 4615 4907 4657 306 1435 500 3540 5 1 61095231 3012 7.38 1.10 12 0.76 668.00 4492.00 7370 20240116 -33.11 4035 20240909 22.18 7370 -33.11 20240116 4035 22.18 20240909 7370 -33.11 20240116 4035 22.18 20240909 3.61 N 050890 500 306 억 3286575 N N 378 N 00 N
11 20241115 150530 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4925 140 2 2.93 2043131685 420120 62.67 4785 4955 4705 6220 3350 4785 4863.23 5.38 0 21462 5115 4950 4865 4700 4615 4907 4657 306 1435 500 3540 5 1 61095231 3009 7.37 1.10 12 0.69 668.00 4492.00 7370 20240116 -33.18 4035 20240909 22.06 7370 -33.18 20240116 4035 22.06 20240909 7370 -33.18 20240116 4035 22.06 20240909 3.61 N 050890 500 306 억 3286575 N N 378 N 00 N
12 20241115 140526 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4945 160 2 3.34 1738271320 358324 53.45 4785 4955 4705 6220 3350 4785 4851.14 5.38 0 26340 5115 4950 4865 4700 4615 4907 4657 306 1435 500 3540 5 1 61095231 3021 7.40 1.10 12 0.59 668.00 4492.00 7370 20240116 -32.90 4035 20240909 22.55 7370 -32.90 20240116 4035 22.55 20240909 7370 -32.90 20240116 4035 22.55 20240909 3.61 N 050890 500 306 억 3286575 N N 378 N 00 N