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
091580/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
20241118,160649,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7800,200,2,2.63,662809890,84658,43.13,7540,7990,7540,9880,5320,7600,7829.48,3.81,0,10259,8080,7840,7510,7270,6940,7675,7105,69,2280,500,5470,10,1,13428219,1047,4.05,0.71,12,0.63,1924.00,10944.00,20700,20240320,-62.32,7180,20241115,8.64,20700,-62.32,20240320,7180,8.64,20241115,20700,-62.32,20240320,7180,8.64,20241115,4.45,N,091580,500,69 억,,511154,N,N,8,N,00,N
20241118,150655,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7800,200,2,2.63,615054780,78524,40.01,7540,7990,7540,9880,5320,7600,7832.70,3.81,0,8201,8080,7840,7510,7270,6940,7675,7105,69,2280,500,5470,10,1,13428219,1047,4.05,0.71,12,0.58,1924.00,10944.00,20700,20240320,-62.32,7180,20241115,8.64,20700,-62.32,20240320,7180,8.64,20241115,20700,-62.32,20240320,7180,8.64,20241115,4.45,N,091580,500,69 억,,511154,N,N,20,N,00,N
20241118,140658,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7840,240,2,3.16,555172290,70850,36.10,7540,7990,7540,9880,5320,7600,7835.88,3.81,0,6208,8080,7840,7510,7270,6940,7675,7105,69,2280,500,5470,10,1,13428219,1053,4.07,0.72,12,0.53,1924.00,10944.00,20700,20240320,-62.13,7180,20241115,9.19,20700,-62.13,20240320,7180,9.19,20241115,20700,-62.13,20240320,7180,9.19,20241115,4.45,N,091580,500,69 억,,511154,N,N,20,N,00,N
20241118,130655,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7850,250,2,3.29,527031860,67255,34.27,7540,7990,7540,9880,5320,7600,7836.32,3.81,0,4983,8080,7840,7510,7270,6940,7675,7105,69,2280,500,5470,10,1,13428219,1054,4.08,0.72,12,0.50,1924.00,10944.00,20700,20240320,-62.08,7180,20241115,9.33,20700,-62.08,20240320,7180,9.33,20241115,20700,-62.08,20240320,7180,9.33,20241115,4.45,N,091580,500,69 억,,511154,N,N,20,N,00,N
20241118,120658,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7880,280,2,3.68,457587470,58417,29.76,7540,7990,7540,9880,5320,7600,7833.12,3.81,0,3343,8080,7840,7510,7270,6940,7675,7105,69,2280,500,5470,10,1,13428219,1058,4.10,0.72,12,0.44,1924.00,10944.00,20700,20240320,-61.93,7180,20241115,9.75,20700,-61.93,20240320,7180,9.75,20241115,20700,-61.93,20240320,7180,9.75,20241115,4.45,N,091580,500,69 억,,511154,N,N,20,N,00,N
20241118,110657,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7850,250,2,3.29,318845170,40754,20.76,7540,7990,7540,9880,5320,7600,7823.65,3.81,0,13052,8080,7840,7510,7270,6940,7675,7105,69,2280,500,5470,10,1,13428219,1054,4.08,0.72,12,0.30,1924.00,10944.00,20700,20240320,-62.08,7180,20241115,9.33,20700,-62.08,20240320,7180,9.33,20241115,20700,-62.08,20240320,7180,9.33,20241115,4.45,N,091580,500,69 억,,511154,N,N,20,N,00,N
20241118,100650,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7910,310,2,4.08,170915620,21978,11.20,7540,7990,7540,9880,5320,7600,7776.67,3.81,0,5548,8080,7840,7510,7270,6940,7675,7105,69,2280,500,5470,10,1,13428219,1062,4.11,0.72,12,0.16,1924.00,10944.00,20700,20240320,-61.79,7180,20241115,10.17,20700,-61.79,20240320,7180,10.17,20241115,20700,-61.79,20240320,7180,10.17,20241115,4.45,N,091580,500,69 억,,511154,N,N,20,N,00,N
20241118,090650,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7550,-50,5,-0.66,27408980,3628,1.85,7540,7650,7540,9880,5320,7600,7554.85,3.81,0,38,8080,7840,7510,7270,6940,7675,7105,69,2280,500,5470,10,1,13428219,1014,3.92,0.69,12,0.03,1924.00,10944.00,20700,20240320,-63.53,7180,20241115,5.15,20700,-63.53,20240320,7180,5.15,20241115,20700,-63.53,20240320,7180,5.15,20241115,4.45,N,091580,500,69 억,,511154,N,N,20,N,00,N
20241115,160710,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7600,-350,5,-4.40,1449913490,196011,179.40,7650,7750,7180,10330,5570,7950,7396.54,3.52,0,38391,8590,8270,8040,7720,7490,8155,7605,69,2380,500,5720,10,1,13428219,1021,3.95,0.69,12,1.46,1924.00,10944.00,20700,20240320,-63.29,7180,20241115,5.85,20700,-63.29,20240320,7180,5.85,20241115,20700,-63.29,20240320,7180,5.85,20241115,4.50,N,091580,500,69 억,,472768,N,N,20,N,00,N
20241115,150730,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7500,-450,5,-5.66,1402242600,189723,173.64,7650,7750,7180,10330,5570,7950,7391.00,3.52,0,38444,8590,8270,8040,7720,7490,8155,7605,69,2380,500,5720,10,1,13428219,1007,3.90,0.69,12,1.41,1924.00,10944.00,20700,20240320,-63.77,7180,20241115,4.46,20700,-63.77,20240320,7180,4.46,20241115,20700,-63.77,20240320,7180,4.46,20241115,4.50,N,091580,500,69 억,,472768,N,N,55,N,00,N
20241115,140722,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7580,-370,5,-4.65,1333772130,180683,165.37,7650,7750,7180,10330,5570,7950,7381.84,3.52,0,39787,8590,8270,8040,7720,7490,8155,7605,69,2380,500,5720,10,1,13428219,1018,3.94,0.69,12,1.35,1924.00,10944.00,20700,20240320,-63.38,7180,20241115,5.57,20700,-63.38,20240320,7180,5.57,20241115,20700,-63.38,20240320,7180,5.57,20241115,4.50,N,091580,500,69 억,,472768,N,N,55,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 160649 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7800 200 2 2.63 662809890 84658 43.13 7540 7990 7540 9880 5320 7600 7829.48 3.81 0 10259 8080 7840 7510 7270 6940 7675 7105 69 2280 500 5470 10 1 13428219 1047 4.05 0.71 12 0.63 1924.00 10944.00 20700 20240320 -62.32 7180 20241115 8.64 20700 -62.32 20240320 7180 8.64 20241115 20700 -62.32 20240320 7180 8.64 20241115 4.45 N 091580 500 69 억 511154 N N 8 N 00 N
3 20241118 150655 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7800 200 2 2.63 615054780 78524 40.01 7540 7990 7540 9880 5320 7600 7832.70 3.81 0 8201 8080 7840 7510 7270 6940 7675 7105 69 2280 500 5470 10 1 13428219 1047 4.05 0.71 12 0.58 1924.00 10944.00 20700 20240320 -62.32 7180 20241115 8.64 20700 -62.32 20240320 7180 8.64 20241115 20700 -62.32 20240320 7180 8.64 20241115 4.45 N 091580 500 69 억 511154 N N 20 N 00 N
4 20241118 140658 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7840 240 2 3.16 555172290 70850 36.10 7540 7990 7540 9880 5320 7600 7835.88 3.81 0 6208 8080 7840 7510 7270 6940 7675 7105 69 2280 500 5470 10 1 13428219 1053 4.07 0.72 12 0.53 1924.00 10944.00 20700 20240320 -62.13 7180 20241115 9.19 20700 -62.13 20240320 7180 9.19 20241115 20700 -62.13 20240320 7180 9.19 20241115 4.45 N 091580 500 69 억 511154 N N 20 N 00 N
5 20241118 130655 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7850 250 2 3.29 527031860 67255 34.27 7540 7990 7540 9880 5320 7600 7836.32 3.81 0 4983 8080 7840 7510 7270 6940 7675 7105 69 2280 500 5470 10 1 13428219 1054 4.08 0.72 12 0.50 1924.00 10944.00 20700 20240320 -62.08 7180 20241115 9.33 20700 -62.08 20240320 7180 9.33 20241115 20700 -62.08 20240320 7180 9.33 20241115 4.45 N 091580 500 69 억 511154 N N 20 N 00 N
6 20241118 120658 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7880 280 2 3.68 457587470 58417 29.76 7540 7990 7540 9880 5320 7600 7833.12 3.81 0 3343 8080 7840 7510 7270 6940 7675 7105 69 2280 500 5470 10 1 13428219 1058 4.10 0.72 12 0.44 1924.00 10944.00 20700 20240320 -61.93 7180 20241115 9.75 20700 -61.93 20240320 7180 9.75 20241115 20700 -61.93 20240320 7180 9.75 20241115 4.45 N 091580 500 69 억 511154 N N 20 N 00 N
7 20241118 110657 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7850 250 2 3.29 318845170 40754 20.76 7540 7990 7540 9880 5320 7600 7823.65 3.81 0 13052 8080 7840 7510 7270 6940 7675 7105 69 2280 500 5470 10 1 13428219 1054 4.08 0.72 12 0.30 1924.00 10944.00 20700 20240320 -62.08 7180 20241115 9.33 20700 -62.08 20240320 7180 9.33 20241115 20700 -62.08 20240320 7180 9.33 20241115 4.45 N 091580 500 69 억 511154 N N 20 N 00 N
8 20241118 100650 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7910 310 2 4.08 170915620 21978 11.20 7540 7990 7540 9880 5320 7600 7776.67 3.81 0 5548 8080 7840 7510 7270 6940 7675 7105 69 2280 500 5470 10 1 13428219 1062 4.11 0.72 12 0.16 1924.00 10944.00 20700 20240320 -61.79 7180 20241115 10.17 20700 -61.79 20240320 7180 10.17 20241115 20700 -61.79 20240320 7180 10.17 20241115 4.45 N 091580 500 69 억 511154 N N 20 N 00 N
9 20241118 090650 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7550 -50 5 -0.66 27408980 3628 1.85 7540 7650 7540 9880 5320 7600 7554.85 3.81 0 38 8080 7840 7510 7270 6940 7675 7105 69 2280 500 5470 10 1 13428219 1014 3.92 0.69 12 0.03 1924.00 10944.00 20700 20240320 -63.53 7180 20241115 5.15 20700 -63.53 20240320 7180 5.15 20241115 20700 -63.53 20240320 7180 5.15 20241115 4.45 N 091580 500 69 억 511154 N N 20 N 00 N
10 20241115 160710 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7600 -350 5 -4.40 1449913490 196011 179.40 7650 7750 7180 10330 5570 7950 7396.54 3.52 0 38391 8590 8270 8040 7720 7490 8155 7605 69 2380 500 5720 10 1 13428219 1021 3.95 0.69 12 1.46 1924.00 10944.00 20700 20240320 -63.29 7180 20241115 5.85 20700 -63.29 20240320 7180 5.85 20241115 20700 -63.29 20240320 7180 5.85 20241115 4.50 N 091580 500 69 억 472768 N N 20 N 00 N
11 20241115 150730 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7500 -450 5 -5.66 1402242600 189723 173.64 7650 7750 7180 10330 5570 7950 7391.00 3.52 0 38444 8590 8270 8040 7720 7490 8155 7605 69 2380 500 5720 10 1 13428219 1007 3.90 0.69 12 1.41 1924.00 10944.00 20700 20240320 -63.77 7180 20241115 4.46 20700 -63.77 20240320 7180 4.46 20241115 20700 -63.77 20240320 7180 4.46 20241115 4.50 N 091580 500 69 억 472768 N N 55 N 00 N
12 20241115 140722 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7580 -370 5 -4.65 1333772130 180683 165.37 7650 7750 7180 10330 5570 7950 7381.84 3.52 0 39787 8590 8270 8040 7720 7490 8155 7605 69 2380 500 5720 10 1 13428219 1018 3.94 0.69 12 1.35 1924.00 10944.00 20700 20240320 -63.38 7180 20241115 5.57 20700 -63.38 20240320 7180 5.57 20241115 20700 -63.38 20240320 7180 5.57 20241115 4.50 N 091580 500 69 억 472768 N N 55 N 00 N