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
093920/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
20241118,160657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,30,2,0.53,39137180,6891,50.56,5610,5720,5610,7370,3970,5670,5679.46,3.01,0,-1322,5756,5712,5656,5612,5556,5735,5635,93,1700,500,4190,10,1,18600000,1060,7.35,0.52,12,0.04,775.00,11013.00,6040,20231222,-5.63,5300,20240805,7.55,5970,-4.52,20240813,5300,7.55,20240805,6040,-5.63,20231222,5300,7.55,20240805,0.51,N,093920,500,93 억,,559830,N,N,0,N,00,N
20241118,150704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,10,2,0.18,33513410,5904,43.32,5610,5720,5610,7370,3970,5670,5676.39,3.01,0,-932,5756,5712,5656,5612,5556,5735,5635,93,1700,500,4190,10,1,18600000,1056,7.33,0.52,12,0.03,775.00,11013.00,6040,20231222,-5.96,5300,20240805,7.17,5970,-4.86,20240813,5300,7.17,20240805,6040,-5.96,20231222,5300,7.17,20240805,0.51,N,093920,500,93 억,,559830,N,N,0,N,00,N
20241118,140707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,10,2,0.18,26931140,4744,34.81,5610,5720,5610,7370,3970,5670,5676.88,3.01,0,-585,5756,5712,5656,5612,5556,5735,5635,93,1700,500,4190,10,1,18600000,1056,7.33,0.52,12,0.03,775.00,11013.00,6040,20231222,-5.96,5300,20240805,7.17,5970,-4.86,20240813,5300,7.17,20240805,6040,-5.96,20231222,5300,7.17,20240805,0.51,N,093920,500,93 억,,559830,N,N,0,N,00,N
20241118,130703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,10,2,0.18,25180530,4436,32.55,5610,5720,5610,7370,3970,5670,5676.40,3.01,0,-486,5756,5712,5656,5612,5556,5735,5635,93,1700,500,4190,10,1,18600000,1056,7.33,0.52,12,0.02,775.00,11013.00,6040,20231222,-5.96,5300,20240805,7.17,5970,-4.86,20240813,5300,7.17,20240805,6040,-5.96,20231222,5300,7.17,20240805,0.51,N,093920,500,93 억,,559830,N,N,0,N,00,N
20241118,120707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,30,2,0.53,23987530,4226,31.01,5610,5720,5610,7370,3970,5670,5676.18,3.01,0,-486,5756,5712,5656,5612,5556,5735,5635,93,1700,500,4190,10,1,18600000,1060,7.35,0.52,12,0.02,775.00,11013.00,6040,20231222,-5.63,5300,20240805,7.55,5970,-4.52,20240813,5300,7.55,20240805,6040,-5.63,20231222,5300,7.55,20240805,0.51,N,093920,500,93 억,,559830,N,N,0,N,00,N
20241118,110705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,20,2,0.35,16574610,2922,21.44,5610,5720,5610,7370,3970,5670,5672.35,3.01,0,-356,5756,5712,5656,5612,5556,5735,5635,93,1700,500,4190,10,1,18600000,1058,7.34,0.52,12,0.02,775.00,11013.00,6040,20231222,-5.79,5300,20240805,7.36,5970,-4.69,20240813,5300,7.36,20240805,6040,-5.79,20231222,5300,7.36,20240805,0.51,N,093920,500,93 억,,559830,N,N,0,N,00,N
20241118,100659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,20,2,0.35,11406690,2014,14.78,5610,5720,5610,7370,3970,5670,5663.70,3.01,0,-349,5756,5712,5656,5612,5556,5735,5635,93,1700,500,4190,10,1,18600000,1058,7.34,0.52,12,0.01,775.00,11013.00,6040,20231222,-5.79,5300,20240805,7.36,5970,-4.69,20240813,5300,7.36,20240805,6040,-5.79,20231222,5300,7.36,20240805,0.51,N,093920,500,93 억,,559830,N,N,0,N,00,N
20241118,090658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5650,-20,5,-0.35,3628060,646,4.74,5610,5650,5610,7370,3970,5670,5616.19,3.01,0,0,5756,5712,5656,5612,5556,5735,5635,93,1700,500,4190,10,1,18600000,1051,7.29,0.51,12,0.00,775.00,11013.00,6040,20231222,-6.46,5300,20240805,6.60,5970,-5.36,20240813,5300,6.60,20240805,6040,-6.46,20231222,5300,6.60,20240805,0.51,N,093920,500,93 억,,559830,N,N,0,N,00,N
20241115,160719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,40,2,0.71,76307880,13545,56.18,5600,5700,5600,7310,3950,5630,5633.66,3.00,0,1133,5716,5672,5636,5592,5556,5655,5575,93,1680,500,4160,10,1,18600000,1055,7.32,0.51,12,0.07,775.00,11013.00,6040,20231222,-6.13,5300,20240805,6.98,5970,-5.03,20240813,5300,6.98,20240805,6040,-6.13,20231222,5300,6.98,20240805,0.53,N,093920,500,93 억,,558697,N,N,0,N,00,N
20241115,150739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,40,2,0.71,74425880,13213,54.80,5600,5700,5600,7310,3950,5630,5632.78,3.00,0,1188,5716,5672,5636,5592,5556,5655,5575,93,1680,500,4160,10,1,18600000,1055,7.32,0.51,12,0.07,775.00,11013.00,6040,20231222,-6.13,5300,20240805,6.98,5970,-5.03,20240813,5300,6.98,20240805,6040,-6.13,20231222,5300,6.98,20240805,0.53,N,093920,500,93 억,,558697,N,N,0,N,00,N
20241115,140732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,50,2,0.89,62696630,11141,46.21,5600,5700,5600,7310,3950,5630,5627.56,3.00,0,1208,5716,5672,5636,5592,5556,5655,5575,93,1680,500,4160,10,1,18600000,1056,7.33,0.52,12,0.06,775.00,11013.00,6040,20231222,-5.96,5300,20240805,7.17,5970,-4.86,20240813,5300,7.17,20240805,6040,-5.96,20231222,5300,7.17,20240805,0.53,N,093920,500,93 억,,558697,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 160657 57 100.00 KOSDAQ 일반전기전자 N N N N N 5700 30 2 0.53 39137180 6891 50.56 5610 5720 5610 7370 3970 5670 5679.46 3.01 0 -1322 5756 5712 5656 5612 5556 5735 5635 93 1700 500 4190 10 1 18600000 1060 7.35 0.52 12 0.04 775.00 11013.00 6040 20231222 -5.63 5300 20240805 7.55 5970 -4.52 20240813 5300 7.55 20240805 6040 -5.63 20231222 5300 7.55 20240805 0.51 N 093920 500 93 억 559830 N N 0 N 00 N
3 20241118 150704 57 100.00 KOSDAQ 일반전기전자 N N N N N 5680 10 2 0.18 33513410 5904 43.32 5610 5720 5610 7370 3970 5670 5676.39 3.01 0 -932 5756 5712 5656 5612 5556 5735 5635 93 1700 500 4190 10 1 18600000 1056 7.33 0.52 12 0.03 775.00 11013.00 6040 20231222 -5.96 5300 20240805 7.17 5970 -4.86 20240813 5300 7.17 20240805 6040 -5.96 20231222 5300 7.17 20240805 0.51 N 093920 500 93 억 559830 N N 0 N 00 N
4 20241118 140707 57 100.00 KOSDAQ 일반전기전자 N N N N N 5680 10 2 0.18 26931140 4744 34.81 5610 5720 5610 7370 3970 5670 5676.88 3.01 0 -585 5756 5712 5656 5612 5556 5735 5635 93 1700 500 4190 10 1 18600000 1056 7.33 0.52 12 0.03 775.00 11013.00 6040 20231222 -5.96 5300 20240805 7.17 5970 -4.86 20240813 5300 7.17 20240805 6040 -5.96 20231222 5300 7.17 20240805 0.51 N 093920 500 93 억 559830 N N 0 N 00 N
5 20241118 130703 57 100.00 KOSDAQ 일반전기전자 N N N N N 5680 10 2 0.18 25180530 4436 32.55 5610 5720 5610 7370 3970 5670 5676.40 3.01 0 -486 5756 5712 5656 5612 5556 5735 5635 93 1700 500 4190 10 1 18600000 1056 7.33 0.52 12 0.02 775.00 11013.00 6040 20231222 -5.96 5300 20240805 7.17 5970 -4.86 20240813 5300 7.17 20240805 6040 -5.96 20231222 5300 7.17 20240805 0.51 N 093920 500 93 억 559830 N N 0 N 00 N
6 20241118 120707 57 100.00 KOSDAQ 일반전기전자 N N N N N 5700 30 2 0.53 23987530 4226 31.01 5610 5720 5610 7370 3970 5670 5676.18 3.01 0 -486 5756 5712 5656 5612 5556 5735 5635 93 1700 500 4190 10 1 18600000 1060 7.35 0.52 12 0.02 775.00 11013.00 6040 20231222 -5.63 5300 20240805 7.55 5970 -4.52 20240813 5300 7.55 20240805 6040 -5.63 20231222 5300 7.55 20240805 0.51 N 093920 500 93 억 559830 N N 0 N 00 N
7 20241118 110705 57 100.00 KOSDAQ 일반전기전자 N N N N N 5690 20 2 0.35 16574610 2922 21.44 5610 5720 5610 7370 3970 5670 5672.35 3.01 0 -356 5756 5712 5656 5612 5556 5735 5635 93 1700 500 4190 10 1 18600000 1058 7.34 0.52 12 0.02 775.00 11013.00 6040 20231222 -5.79 5300 20240805 7.36 5970 -4.69 20240813 5300 7.36 20240805 6040 -5.79 20231222 5300 7.36 20240805 0.51 N 093920 500 93 억 559830 N N 0 N 00 N
8 20241118 100659 57 100.00 KOSDAQ 일반전기전자 N N N N N 5690 20 2 0.35 11406690 2014 14.78 5610 5720 5610 7370 3970 5670 5663.70 3.01 0 -349 5756 5712 5656 5612 5556 5735 5635 93 1700 500 4190 10 1 18600000 1058 7.34 0.52 12 0.01 775.00 11013.00 6040 20231222 -5.79 5300 20240805 7.36 5970 -4.69 20240813 5300 7.36 20240805 6040 -5.79 20231222 5300 7.36 20240805 0.51 N 093920 500 93 억 559830 N N 0 N 00 N
9 20241118 090658 57 100.00 KOSDAQ 일반전기전자 N N N N N 5650 -20 5 -0.35 3628060 646 4.74 5610 5650 5610 7370 3970 5670 5616.19 3.01 0 0 5756 5712 5656 5612 5556 5735 5635 93 1700 500 4190 10 1 18600000 1051 7.29 0.51 12 0.00 775.00 11013.00 6040 20231222 -6.46 5300 20240805 6.60 5970 -5.36 20240813 5300 6.60 20240805 6040 -6.46 20231222 5300 6.60 20240805 0.51 N 093920 500 93 억 559830 N N 0 N 00 N
10 20241115 160719 57 100.00 KOSDAQ 일반전기전자 N N N N N 5670 40 2 0.71 76307880 13545 56.18 5600 5700 5600 7310 3950 5630 5633.66 3.00 0 1133 5716 5672 5636 5592 5556 5655 5575 93 1680 500 4160 10 1 18600000 1055 7.32 0.51 12 0.07 775.00 11013.00 6040 20231222 -6.13 5300 20240805 6.98 5970 -5.03 20240813 5300 6.98 20240805 6040 -6.13 20231222 5300 6.98 20240805 0.53 N 093920 500 93 억 558697 N N 0 N 00 N
11 20241115 150739 57 100.00 KOSDAQ 일반전기전자 N N N N N 5670 40 2 0.71 74425880 13213 54.80 5600 5700 5600 7310 3950 5630 5632.78 3.00 0 1188 5716 5672 5636 5592 5556 5655 5575 93 1680 500 4160 10 1 18600000 1055 7.32 0.51 12 0.07 775.00 11013.00 6040 20231222 -6.13 5300 20240805 6.98 5970 -5.03 20240813 5300 6.98 20240805 6040 -6.13 20231222 5300 6.98 20240805 0.53 N 093920 500 93 억 558697 N N 0 N 00 N
12 20241115 140732 57 100.00 KOSDAQ 일반전기전자 N N N N N 5680 50 2 0.89 62696630 11141 46.21 5600 5700 5600 7310 3950 5630 5627.56 3.00 0 1208 5716 5672 5636 5592 5556 5655 5575 93 1680 500 4160 10 1 18600000 1056 7.33 0.52 12 0.06 775.00 11013.00 6040 20231222 -5.96 5300 20240805 7.17 5970 -4.86 20240813 5300 7.17 20240805 6040 -5.96 20231222 5300 7.17 20240805 0.53 N 093920 500 93 억 558697 N N 0 N 00 N