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
072950/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
20241118,160607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3700,15,2,0.41,65868645,17748,59.16,3685,3825,3600,4790,2580,3685,3711.33,1.83,0,-193,3861,3772,3611,3522,3361,3817,3567,40,1105,500,2280,5,1,8052610,298,7.40,0.42,12,0.22,500.00,8834.00,7390,20240116,-49.93,3450,20241115,7.25,7390,-49.93,20240116,3450,7.25,20241115,7390,-49.93,20240116,3450,7.25,20241115,2.57,N,072950,500,40 억,,147583,N,N,0,N,00,N
20241118,150612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3745,60,2,1.63,57295210,15434,51.45,3685,3825,3600,4790,2580,3685,3712.27,1.83,0,-6,3861,3772,3611,3522,3361,3817,3567,40,1105,500,2280,5,1,8052610,302,7.49,0.42,12,0.19,500.00,8834.00,7390,20240116,-49.32,3450,20241115,8.55,7390,-49.32,20240116,3450,8.55,20241115,7390,-49.32,20240116,3450,8.55,20241115,2.57,N,072950,500,40 억,,147583,N,N,0,N,00,N
20241118,140615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3725,40,2,1.09,50087470,13497,44.99,3685,3825,3600,4790,2580,3685,3711.01,1.83,0,32,3861,3772,3611,3522,3361,3817,3567,40,1105,500,2280,5,1,8052610,300,7.45,0.42,12,0.17,500.00,8834.00,7390,20240116,-49.59,3450,20241115,7.97,7390,-49.59,20240116,3450,7.97,20241115,7390,-49.59,20240116,3450,7.97,20241115,2.57,N,072950,500,40 억,,147583,N,N,0,N,00,N
20241118,130612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3725,40,2,1.09,48909515,13180,43.93,3685,3825,3600,4790,2580,3685,3710.89,1.83,0,115,3861,3772,3611,3522,3361,3817,3567,40,1105,500,2280,5,1,8052610,300,7.45,0.42,12,0.16,500.00,8834.00,7390,20240116,-49.59,3450,20241115,7.97,7390,-49.59,20240116,3450,7.97,20241115,7390,-49.59,20240116,3450,7.97,20241115,2.57,N,072950,500,40 억,,147583,N,N,0,N,00,N
20241118,120614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3715,30,2,0.81,39053575,10526,35.09,3685,3825,3600,4790,2580,3685,3710.20,1.83,0,149,3861,3772,3611,3522,3361,3817,3567,40,1105,500,2280,5,1,8052610,299,7.43,0.42,12,0.13,500.00,8834.00,7390,20240116,-49.73,3450,20241115,7.68,7390,-49.73,20240116,3450,7.68,20241115,7390,-49.73,20240116,3450,7.68,20241115,2.57,N,072950,500,40 억,,147583,N,N,0,N,00,N
20241118,110613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3715,30,2,0.81,35971995,9697,32.32,3685,3825,3600,4790,2580,3685,3709.60,1.83,0,133,3861,3772,3611,3522,3361,3817,3567,40,1105,500,2280,5,1,8052610,299,7.43,0.42,12,0.12,500.00,8834.00,7390,20240116,-49.73,3450,20241115,7.68,7390,-49.73,20240116,3450,7.68,20241115,7390,-49.73,20240116,3450,7.68,20241115,2.57,N,072950,500,40 억,,147583,N,N,0,N,00,N
20241118,100608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3750,65,2,1.76,29391515,7929,26.43,3685,3825,3600,4790,2580,3685,3706.84,1.83,0,303,3861,3772,3611,3522,3361,3817,3567,40,1105,500,2280,5,1,8052610,302,7.50,0.42,12,0.10,500.00,8834.00,7390,20240116,-49.26,3450,20241115,8.70,7390,-49.26,20240116,3450,8.70,20241115,7390,-49.26,20240116,3450,8.70,20241115,2.57,N,072950,500,40 억,,147583,N,N,0,N,00,N
20241118,090606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3645,-40,5,-1.09,165025,45,0.15,3685,3685,3645,4790,2580,3685,3667.22,1.83,0,-27,3861,3772,3611,3522,3361,3817,3567,40,1105,500,2280,5,1,8052610,294,7.29,0.41,12,0.00,500.00,8834.00,7390,20240116,-50.68,3450,20241115,5.65,7390,-50.68,20240116,3450,5.65,20241115,7390,-50.68,20240116,3450,5.65,20241115,2.57,N,072950,500,40 억,,147583,N,N,0,N,00,N
20241115,160625,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3685,85,2,2.36,106486215,29972,288.30,3585,3700,3450,4680,2520,3600,3552.86,1.82,0,411,3696,3647,3606,3557,3516,3627,3537,40,1080,500,2230,5,1,8052610,297,7.37,0.42,12,0.37,500.00,8834.00,7390,20240116,-50.14,3450,20241115,6.81,7390,-50.14,20240116,3450,6.81,20241115,7390,-50.14,20240116,3450,6.81,20241115,2.58,N,072950,500,40 억,,146944,N,N,0,N,00,N
20241115,150642,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3675,75,2,2.08,101652630,28658,275.66,3585,3700,3450,4680,2520,3600,3547.09,1.82,0,395,3696,3647,3606,3557,3516,3627,3537,40,1080,500,2230,5,1,8052610,296,7.35,0.42,12,0.36,500.00,8834.00,7390,20240116,-50.27,3450,20241115,6.52,7390,-50.27,20240116,3450,6.52,20241115,7390,-50.27,20240116,3450,6.52,20241115,2.58,N,072950,500,40 억,,146944,N,N,0,N,00,N
20241115,140635,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3685,85,2,2.36,95083535,26877,258.53,3585,3685,3450,4680,2520,3600,3537.73,1.82,0,756,3696,3647,3606,3557,3516,3627,3537,40,1080,500,2230,5,1,8052610,297,7.37,0.42,12,0.33,500.00,8834.00,7390,20240116,-50.14,3450,20241115,6.81,7390,-50.14,20240116,3450,6.81,20241115,7390,-50.14,20240116,3450,6.81,20241115,2.58,N,072950,500,40 억,,146944,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 160607 57 100.00 KOSDAQ 일반전기전자 N N N N N 3700 15 2 0.41 65868645 17748 59.16 3685 3825 3600 4790 2580 3685 3711.33 1.83 0 -193 3861 3772 3611 3522 3361 3817 3567 40 1105 500 2280 5 1 8052610 298 7.40 0.42 12 0.22 500.00 8834.00 7390 20240116 -49.93 3450 20241115 7.25 7390 -49.93 20240116 3450 7.25 20241115 7390 -49.93 20240116 3450 7.25 20241115 2.57 N 072950 500 40 억 147583 N N 0 N 00 N
3 20241118 150612 57 100.00 KOSDAQ 일반전기전자 N N N N N 3745 60 2 1.63 57295210 15434 51.45 3685 3825 3600 4790 2580 3685 3712.27 1.83 0 -6 3861 3772 3611 3522 3361 3817 3567 40 1105 500 2280 5 1 8052610 302 7.49 0.42 12 0.19 500.00 8834.00 7390 20240116 -49.32 3450 20241115 8.55 7390 -49.32 20240116 3450 8.55 20241115 7390 -49.32 20240116 3450 8.55 20241115 2.57 N 072950 500 40 억 147583 N N 0 N 00 N
4 20241118 140615 57 100.00 KOSDAQ 일반전기전자 N N N N N 3725 40 2 1.09 50087470 13497 44.99 3685 3825 3600 4790 2580 3685 3711.01 1.83 0 32 3861 3772 3611 3522 3361 3817 3567 40 1105 500 2280 5 1 8052610 300 7.45 0.42 12 0.17 500.00 8834.00 7390 20240116 -49.59 3450 20241115 7.97 7390 -49.59 20240116 3450 7.97 20241115 7390 -49.59 20240116 3450 7.97 20241115 2.57 N 072950 500 40 억 147583 N N 0 N 00 N
5 20241118 130612 57 100.00 KOSDAQ 일반전기전자 N N N N N 3725 40 2 1.09 48909515 13180 43.93 3685 3825 3600 4790 2580 3685 3710.89 1.83 0 115 3861 3772 3611 3522 3361 3817 3567 40 1105 500 2280 5 1 8052610 300 7.45 0.42 12 0.16 500.00 8834.00 7390 20240116 -49.59 3450 20241115 7.97 7390 -49.59 20240116 3450 7.97 20241115 7390 -49.59 20240116 3450 7.97 20241115 2.57 N 072950 500 40 억 147583 N N 0 N 00 N
6 20241118 120614 57 100.00 KOSDAQ 일반전기전자 N N N N N 3715 30 2 0.81 39053575 10526 35.09 3685 3825 3600 4790 2580 3685 3710.20 1.83 0 149 3861 3772 3611 3522 3361 3817 3567 40 1105 500 2280 5 1 8052610 299 7.43 0.42 12 0.13 500.00 8834.00 7390 20240116 -49.73 3450 20241115 7.68 7390 -49.73 20240116 3450 7.68 20241115 7390 -49.73 20240116 3450 7.68 20241115 2.57 N 072950 500 40 억 147583 N N 0 N 00 N
7 20241118 110613 57 100.00 KOSDAQ 일반전기전자 N N N N N 3715 30 2 0.81 35971995 9697 32.32 3685 3825 3600 4790 2580 3685 3709.60 1.83 0 133 3861 3772 3611 3522 3361 3817 3567 40 1105 500 2280 5 1 8052610 299 7.43 0.42 12 0.12 500.00 8834.00 7390 20240116 -49.73 3450 20241115 7.68 7390 -49.73 20240116 3450 7.68 20241115 7390 -49.73 20240116 3450 7.68 20241115 2.57 N 072950 500 40 억 147583 N N 0 N 00 N
8 20241118 100608 57 100.00 KOSDAQ 일반전기전자 N N N N N 3750 65 2 1.76 29391515 7929 26.43 3685 3825 3600 4790 2580 3685 3706.84 1.83 0 303 3861 3772 3611 3522 3361 3817 3567 40 1105 500 2280 5 1 8052610 302 7.50 0.42 12 0.10 500.00 8834.00 7390 20240116 -49.26 3450 20241115 8.70 7390 -49.26 20240116 3450 8.70 20241115 7390 -49.26 20240116 3450 8.70 20241115 2.57 N 072950 500 40 억 147583 N N 0 N 00 N
9 20241118 090606 57 100.00 KOSDAQ 일반전기전자 N N N N N 3645 -40 5 -1.09 165025 45 0.15 3685 3685 3645 4790 2580 3685 3667.22 1.83 0 -27 3861 3772 3611 3522 3361 3817 3567 40 1105 500 2280 5 1 8052610 294 7.29 0.41 12 0.00 500.00 8834.00 7390 20240116 -50.68 3450 20241115 5.65 7390 -50.68 20240116 3450 5.65 20241115 7390 -50.68 20240116 3450 5.65 20241115 2.57 N 072950 500 40 억 147583 N N 0 N 00 N
10 20241115 160625 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3685 85 2 2.36 106486215 29972 288.30 3585 3700 3450 4680 2520 3600 3552.86 1.82 0 411 3696 3647 3606 3557 3516 3627 3537 40 1080 500 2230 5 1 8052610 297 7.37 0.42 12 0.37 500.00 8834.00 7390 20240116 -50.14 3450 20241115 6.81 7390 -50.14 20240116 3450 6.81 20241115 7390 -50.14 20240116 3450 6.81 20241115 2.58 N 072950 500 40 억 146944 N N 0 N 00 N
11 20241115 150642 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3675 75 2 2.08 101652630 28658 275.66 3585 3700 3450 4680 2520 3600 3547.09 1.82 0 395 3696 3647 3606 3557 3516 3627 3537 40 1080 500 2230 5 1 8052610 296 7.35 0.42 12 0.36 500.00 8834.00 7390 20240116 -50.27 3450 20241115 6.52 7390 -50.27 20240116 3450 6.52 20241115 7390 -50.27 20240116 3450 6.52 20241115 2.58 N 072950 500 40 억 146944 N N 0 N 00 N
12 20241115 140635 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3685 85 2 2.36 95083535 26877 258.53 3585 3685 3450 4680 2520 3600 3537.73 1.82 0 756 3696 3647 3606 3557 3516 3627 3537 40 1080 500 2230 5 1 8052610 297 7.37 0.42 12 0.33 500.00 8834.00 7390 20240116 -50.14 3450 20241115 6.81 7390 -50.14 20240116 3450 6.81 20241115 7390 -50.14 20240116 3450 6.81 20241115 2.58 N 072950 500 40 억 146944 N N 0 N 00 N