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
093190/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
20241118,160655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4275,70,2,1.66,9797775,2298,20.06,4225,4275,4225,5460,2945,4205,4263.61,10.98,0,-181,4368,4286,4198,4116,4028,4242,4072,96,1255,500,3110,5,1,19238905,822,7.46,0.41,12,0.01,573.00,10437.00,6420,20231218,-33.41,4080,20240805,4.78,5930,-27.91,20240122,4080,4.78,20240805,6420,-33.41,20231218,4080,4.78,20240805,0.79,N,093190,500,96 억,,2113137,N,N,0,N,00,N
20241118,150701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4265,60,2,1.43,5215610,1226,10.70,4225,4265,4225,5460,2945,4205,4254.17,10.98,0,-146,4368,4286,4198,4116,4028,4242,4072,96,1255,500,3110,5,1,19238905,821,7.44,0.41,12,0.01,573.00,10437.00,6420,20231218,-33.57,4080,20240805,4.53,5930,-28.08,20240122,4080,4.53,20240805,6420,-33.57,20231218,4080,4.53,20240805,0.79,N,093190,500,96 억,,2113137,N,N,0,N,00,N
20241118,140704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4260,55,2,1.31,4648370,1093,9.54,4225,4260,4225,5460,2945,4205,4252.85,10.98,0,-141,4368,4286,4198,4116,4028,4242,4072,96,1255,500,3110,5,1,19238905,820,7.43,0.41,12,0.01,573.00,10437.00,6420,20231218,-33.64,4080,20240805,4.41,5930,-28.16,20240122,4080,4.41,20240805,6420,-33.64,20231218,4080,4.41,20240805,0.79,N,093190,500,96 억,,2113137,N,N,0,N,00,N
20241118,130701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4255,50,2,1.19,2275550,536,4.68,4225,4260,4225,5460,2945,4205,4245.43,10.98,0,-128,4368,4286,4198,4116,4028,4242,4072,96,1255,500,3110,5,1,19238905,819,7.43,0.41,12,0.00,573.00,10437.00,6420,20231218,-33.72,4080,20240805,4.29,5930,-28.25,20240122,4080,4.29,20240805,6420,-33.72,20231218,4080,4.29,20240805,0.79,N,093190,500,96 억,,2113137,N,N,0,N,00,N
20241118,120704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4245,40,2,0.95,1701125,401,3.50,4225,4260,4225,5460,2945,4205,4242.21,10.98,0,-37,4368,4286,4198,4116,4028,4242,4072,96,1255,500,3110,5,1,19238905,817,7.41,0.41,12,0.00,573.00,10437.00,6420,20231218,-33.88,4080,20240805,4.04,5930,-28.41,20240122,4080,4.04,20240805,6420,-33.88,20231218,4080,4.04,20240805,0.79,N,093190,500,96 억,,2113137,N,N,0,N,00,N
20241118,110703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4260,55,2,1.31,1173710,277,2.42,4225,4260,4225,5460,2945,4205,4237.22,10.98,0,-10,4368,4286,4198,4116,4028,4242,4072,96,1255,500,3110,5,1,19238905,820,7.43,0.41,12,0.00,573.00,10437.00,6420,20231218,-33.64,4080,20240805,4.41,5930,-28.16,20240122,4080,4.41,20240805,6420,-33.64,20231218,4080,4.41,20240805,0.79,N,093190,500,96 억,,2113137,N,N,0,N,00,N
20241118,100656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4260,55,2,1.31,1173710,277,2.42,4225,4260,4225,5460,2945,4205,4237.22,10.98,0,-10,4368,4286,4198,4116,4028,4242,4072,96,1255,500,3110,5,1,19238905,820,7.43,0.41,12,0.00,573.00,10437.00,6420,20231218,-33.64,4080,20240805,4.41,5930,-28.16,20240122,4080,4.41,20240805,6420,-33.64,20231218,4080,4.41,20240805,0.79,N,093190,500,96 억,,2113137,N,N,0,N,00,N
20241118,090655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4225,20,2,0.48,4225,1,0.01,4225,4225,4225,5460,2945,4205,4225.00,10.98,0,0,4368,4286,4198,4116,4028,4242,4072,96,1255,500,3110,5,1,19238905,813,7.37,0.40,12,0.00,573.00,10437.00,6420,20231218,-34.19,4080,20240805,3.55,5930,-28.75,20240122,4080,3.55,20240805,6420,-34.19,20231218,4080,3.55,20240805,0.79,N,093190,500,96 억,,2113137,N,N,0,N,00,N
20241115,160716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4205,-45,5,-1.06,48378375,11457,68.50,4250,4280,4110,5520,2975,4250,4222.60,11.00,0,-3614,4426,4337,4226,4137,4026,4382,4182,96,1270,500,3140,5,1,19238905,809,7.34,0.40,12,0.06,573.00,10437.00,6420,20231218,-34.50,4080,20240805,3.06,5930,-29.09,20240122,4080,3.06,20240805,6420,-34.50,20231218,4080,3.06,20240805,0.80,N,093190,500,96 억,,2116496,N,N,0,N,00,N
20241115,150736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4245,-5,5,-0.12,29697170,7013,41.93,4250,4280,4220,5520,2975,4250,4234.59,11.00,0,-4008,4426,4337,4226,4137,4026,4382,4182,96,1270,500,3140,5,1,19238905,817,7.41,0.41,12,0.04,573.00,10437.00,6420,20231218,-33.88,4080,20240805,4.04,5930,-28.41,20240122,4080,4.04,20240805,6420,-33.88,20231218,4080,4.04,20240805,0.80,N,093190,500,96 억,,2116496,N,N,0,N,00,N
20241115,140729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4225,-25,5,-0.59,28181030,6656,39.79,4250,4280,4220,5520,2975,4250,4233.93,11.00,0,-3935,4426,4337,4226,4137,4026,4382,4182,96,1270,500,3140,5,1,19238905,813,7.37,0.40,12,0.03,573.00,10437.00,6420,20231218,-34.19,4080,20240805,3.55,5930,-28.75,20240122,4080,3.55,20240805,6420,-34.19,20231218,4080,3.55,20240805,0.80,N,093190,500,96 억,,2116496,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 160655 57 100.00 KOSDAQ 일반전기전자 N N N N N 4275 70 2 1.66 9797775 2298 20.06 4225 4275 4225 5460 2945 4205 4263.61 10.98 0 -181 4368 4286 4198 4116 4028 4242 4072 96 1255 500 3110 5 1 19238905 822 7.46 0.41 12 0.01 573.00 10437.00 6420 20231218 -33.41 4080 20240805 4.78 5930 -27.91 20240122 4080 4.78 20240805 6420 -33.41 20231218 4080 4.78 20240805 0.79 N 093190 500 96 억 2113137 N N 0 N 00 N
3 20241118 150701 57 100.00 KOSDAQ 일반전기전자 N N N N N 4265 60 2 1.43 5215610 1226 10.70 4225 4265 4225 5460 2945 4205 4254.17 10.98 0 -146 4368 4286 4198 4116 4028 4242 4072 96 1255 500 3110 5 1 19238905 821 7.44 0.41 12 0.01 573.00 10437.00 6420 20231218 -33.57 4080 20240805 4.53 5930 -28.08 20240122 4080 4.53 20240805 6420 -33.57 20231218 4080 4.53 20240805 0.79 N 093190 500 96 억 2113137 N N 0 N 00 N
4 20241118 140704 57 100.00 KOSDAQ 일반전기전자 N N N N N 4260 55 2 1.31 4648370 1093 9.54 4225 4260 4225 5460 2945 4205 4252.85 10.98 0 -141 4368 4286 4198 4116 4028 4242 4072 96 1255 500 3110 5 1 19238905 820 7.43 0.41 12 0.01 573.00 10437.00 6420 20231218 -33.64 4080 20240805 4.41 5930 -28.16 20240122 4080 4.41 20240805 6420 -33.64 20231218 4080 4.41 20240805 0.79 N 093190 500 96 억 2113137 N N 0 N 00 N
5 20241118 130701 57 100.00 KOSDAQ 일반전기전자 N N N N N 4255 50 2 1.19 2275550 536 4.68 4225 4260 4225 5460 2945 4205 4245.43 10.98 0 -128 4368 4286 4198 4116 4028 4242 4072 96 1255 500 3110 5 1 19238905 819 7.43 0.41 12 0.00 573.00 10437.00 6420 20231218 -33.72 4080 20240805 4.29 5930 -28.25 20240122 4080 4.29 20240805 6420 -33.72 20231218 4080 4.29 20240805 0.79 N 093190 500 96 억 2113137 N N 0 N 00 N
6 20241118 120704 57 100.00 KOSDAQ 일반전기전자 N N N N N 4245 40 2 0.95 1701125 401 3.50 4225 4260 4225 5460 2945 4205 4242.21 10.98 0 -37 4368 4286 4198 4116 4028 4242 4072 96 1255 500 3110 5 1 19238905 817 7.41 0.41 12 0.00 573.00 10437.00 6420 20231218 -33.88 4080 20240805 4.04 5930 -28.41 20240122 4080 4.04 20240805 6420 -33.88 20231218 4080 4.04 20240805 0.79 N 093190 500 96 억 2113137 N N 0 N 00 N
7 20241118 110703 57 100.00 KOSDAQ 일반전기전자 N N N N N 4260 55 2 1.31 1173710 277 2.42 4225 4260 4225 5460 2945 4205 4237.22 10.98 0 -10 4368 4286 4198 4116 4028 4242 4072 96 1255 500 3110 5 1 19238905 820 7.43 0.41 12 0.00 573.00 10437.00 6420 20231218 -33.64 4080 20240805 4.41 5930 -28.16 20240122 4080 4.41 20240805 6420 -33.64 20231218 4080 4.41 20240805 0.79 N 093190 500 96 억 2113137 N N 0 N 00 N
8 20241118 100656 57 100.00 KOSDAQ 일반전기전자 N N N N N 4260 55 2 1.31 1173710 277 2.42 4225 4260 4225 5460 2945 4205 4237.22 10.98 0 -10 4368 4286 4198 4116 4028 4242 4072 96 1255 500 3110 5 1 19238905 820 7.43 0.41 12 0.00 573.00 10437.00 6420 20231218 -33.64 4080 20240805 4.41 5930 -28.16 20240122 4080 4.41 20240805 6420 -33.64 20231218 4080 4.41 20240805 0.79 N 093190 500 96 억 2113137 N N 0 N 00 N
9 20241118 090655 57 100.00 KOSDAQ 일반전기전자 N N N N N 4225 20 2 0.48 4225 1 0.01 4225 4225 4225 5460 2945 4205 4225.00 10.98 0 0 4368 4286 4198 4116 4028 4242 4072 96 1255 500 3110 5 1 19238905 813 7.37 0.40 12 0.00 573.00 10437.00 6420 20231218 -34.19 4080 20240805 3.55 5930 -28.75 20240122 4080 3.55 20240805 6420 -34.19 20231218 4080 3.55 20240805 0.79 N 093190 500 96 억 2113137 N N 0 N 00 N
10 20241115 160716 57 100.00 KOSDAQ 일반전기전자 N N N N N 4205 -45 5 -1.06 48378375 11457 68.50 4250 4280 4110 5520 2975 4250 4222.60 11.00 0 -3614 4426 4337 4226 4137 4026 4382 4182 96 1270 500 3140 5 1 19238905 809 7.34 0.40 12 0.06 573.00 10437.00 6420 20231218 -34.50 4080 20240805 3.06 5930 -29.09 20240122 4080 3.06 20240805 6420 -34.50 20231218 4080 3.06 20240805 0.80 N 093190 500 96 억 2116496 N N 0 N 00 N
11 20241115 150736 57 100.00 KOSDAQ 일반전기전자 N N N N N 4245 -5 5 -0.12 29697170 7013 41.93 4250 4280 4220 5520 2975 4250 4234.59 11.00 0 -4008 4426 4337 4226 4137 4026 4382 4182 96 1270 500 3140 5 1 19238905 817 7.41 0.41 12 0.04 573.00 10437.00 6420 20231218 -33.88 4080 20240805 4.04 5930 -28.41 20240122 4080 4.04 20240805 6420 -33.88 20231218 4080 4.04 20240805 0.80 N 093190 500 96 억 2116496 N N 0 N 00 N
12 20241115 140729 57 100.00 KOSDAQ 일반전기전자 N N N N N 4225 -25 5 -0.59 28181030 6656 39.79 4250 4280 4220 5520 2975 4250 4233.93 11.00 0 -3935 4426 4337 4226 4137 4026 4382 4182 96 1270 500 3140 5 1 19238905 813 7.37 0.40 12 0.03 573.00 10437.00 6420 20231218 -34.19 4080 20240805 3.55 5930 -28.75 20240122 4080 3.55 20240805 6420 -34.19 20231218 4080 3.55 20240805 0.80 N 093190 500 96 억 2116496 N N 0 N 00 N