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
094170/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
20241118,160658,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18590,200,2,1.09,3142850370,171539,57.04,18390,18590,18110,23900,12880,18390,18319.94,3.70,0,-28325,19376,18882,18086,17592,16796,19130,17840,97,5510,500,13240,10,1,19067208,3545,13.18,5.79,12,0.90,1411.00,3210.00,26250,20240126,-29.18,16650,20240904,11.65,26250,-29.18,20240126,16650,11.65,20240904,26250,-29.18,20240126,16650,11.65,20240904,6.29,N,094170,500,97 억,,704824,N,N,7,N,00,N
20241118,150704,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18560,170,2,0.92,2971404860,162311,53.97,18390,18580,18110,23900,12880,18390,18306.86,3.70,0,-29780,19376,18882,18086,17592,16796,19130,17840,97,5510,500,13240,10,1,19067208,3539,13.15,5.78,12,0.85,1411.00,3210.00,26250,20240126,-29.30,16650,20240904,11.47,26250,-29.30,20240126,16650,11.47,20240904,26250,-29.30,20240126,16650,11.47,20240904,6.29,N,094170,500,97 억,,704824,N,N,2,N,00,N
20241118,140707,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18380,-10,5,-0.05,2453574820,134294,44.65,18390,18490,18110,23900,12880,18390,18270.17,3.70,0,-29188,19376,18882,18086,17592,16796,19130,17840,97,5510,500,13240,10,1,19067208,3505,13.03,5.73,12,0.70,1411.00,3210.00,26250,20240126,-29.98,16650,20240904,10.39,26250,-29.98,20240126,16650,10.39,20240904,26250,-29.98,20240126,16650,10.39,20240904,6.29,N,094170,500,97 억,,704824,N,N,2,N,00,N
20241118,130704,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18220,-170,5,-0.92,2069858230,113304,37.68,18390,18490,18110,23900,12880,18390,18268.18,3.70,0,-23867,19376,18882,18086,17592,16796,19130,17840,97,5510,500,13240,10,1,19067208,3474,12.91,5.68,12,0.59,1411.00,3210.00,26250,20240126,-30.59,16650,20240904,9.43,26250,-30.59,20240126,16650,9.43,20240904,26250,-30.59,20240126,16650,9.43,20240904,6.29,N,094170,500,97 억,,704824,N,N,2,N,00,N
20241118,120707,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18260,-130,5,-0.71,1808449250,98983,32.91,18390,18490,18110,23900,12880,18390,18270.30,3.70,0,-15129,19376,18882,18086,17592,16796,19130,17840,97,5510,500,13240,10,1,19067208,3482,12.94,5.69,12,0.52,1411.00,3210.00,26250,20240126,-30.44,16650,20240904,9.67,26250,-30.44,20240126,16650,9.67,20240904,26250,-30.44,20240126,16650,9.67,20240904,6.29,N,094170,500,97 억,,704824,N,N,2,N,00,N
20241118,110706,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18210,-180,5,-0.98,1645069450,90035,29.94,18390,18490,18110,23900,12880,18390,18271.44,3.70,0,-16816,19376,18882,18086,17592,16796,19130,17840,97,5510,500,13240,10,1,19067208,3472,12.91,5.67,12,0.47,1411.00,3210.00,26250,20240126,-30.63,16650,20240904,9.37,26250,-30.63,20240126,16650,9.37,20240904,26250,-30.63,20240126,16650,9.37,20240904,6.29,N,094170,500,97 억,,704824,N,N,2,N,00,N
20241118,100659,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18270,-120,5,-0.65,1020878020,55848,18.57,18390,18490,18110,23900,12880,18390,18279.58,3.70,0,-15502,19376,18882,18086,17592,16796,19130,17840,97,5510,500,13240,10,1,19067208,3484,12.95,5.69,12,0.29,1411.00,3210.00,26250,20240126,-30.40,16650,20240904,9.73,26250,-30.40,20240126,16650,9.73,20240904,26250,-30.40,20240126,16650,9.73,20240904,6.29,N,094170,500,97 억,,704824,N,N,2,N,00,N
20241118,090658,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18420,30,2,0.16,193136700,10520,3.50,18390,18420,18250,23900,12880,18390,18359.00,3.70,0,-2039,19376,18882,18086,17592,16796,19130,17840,97,5510,500,13240,10,1,19067208,3512,13.05,5.74,12,0.06,1411.00,3210.00,26250,20240126,-29.83,16650,20240904,10.63,26250,-29.83,20240126,16650,10.63,20240904,26250,-29.83,20240126,16650,10.63,20240904,6.29,N,094170,500,97 억,,704824,N,N,2,N,00,N
20241115,160719,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18390,790,2,4.49,5403959140,299370,79.66,17470,18580,17290,22850,12320,17600,18051.03,3.54,0,30279,18886,18242,17716,17072,16546,17980,16810,97,5250,500,12670,10,1,19067208,3506,13.03,5.73,12,1.57,1411.00,3210.00,26250,20240126,-29.94,16650,20240904,10.45,26250,-29.94,20240126,16650,10.45,20240904,26250,-29.94,20240126,16650,10.45,20240904,6.63,N,094170,500,97 억,,675421,N,N,2,N,00,N
20241115,150739,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18430,830,2,4.72,5240223650,290471,77.29,17470,18580,17290,22850,12320,17600,18040.62,3.54,0,29885,18886,18242,17716,17072,16546,17980,16810,97,5250,500,12670,10,1,19067208,3514,13.06,5.74,12,1.52,1411.00,3210.00,26250,20240126,-29.79,16650,20240904,10.69,26250,-29.79,20240126,16650,10.69,20240904,26250,-29.79,20240126,16650,10.69,20240904,6.63,N,094170,500,97 억,,675421,N,N,6,N,00,N
20241115,140732,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18510,910,2,5.17,4551030550,253136,67.36,17470,18560,17290,22850,12320,17600,17978.78,3.54,0,31886,18886,18242,17716,17072,16546,17980,16810,97,5250,500,12670,10,1,19067208,3529,13.12,5.77,12,1.33,1411.00,3210.00,26250,20240126,-29.49,16650,20240904,11.17,26250,-29.49,20240126,16650,11.17,20240904,26250,-29.49,20240126,16650,11.17,20240904,6.63,N,094170,500,97 억,,675421,N,N,6,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 160658 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18590 200 2 1.09 3142850370 171539 57.04 18390 18590 18110 23900 12880 18390 18319.94 3.70 0 -28325 19376 18882 18086 17592 16796 19130 17840 97 5510 500 13240 10 1 19067208 3545 13.18 5.79 12 0.90 1411.00 3210.00 26250 20240126 -29.18 16650 20240904 11.65 26250 -29.18 20240126 16650 11.65 20240904 26250 -29.18 20240126 16650 11.65 20240904 6.29 N 094170 500 97 억 704824 N N 7 N 00 N
3 20241118 150704 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18560 170 2 0.92 2971404860 162311 53.97 18390 18580 18110 23900 12880 18390 18306.86 3.70 0 -29780 19376 18882 18086 17592 16796 19130 17840 97 5510 500 13240 10 1 19067208 3539 13.15 5.78 12 0.85 1411.00 3210.00 26250 20240126 -29.30 16650 20240904 11.47 26250 -29.30 20240126 16650 11.47 20240904 26250 -29.30 20240126 16650 11.47 20240904 6.29 N 094170 500 97 억 704824 N N 2 N 00 N
4 20241118 140707 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18380 -10 5 -0.05 2453574820 134294 44.65 18390 18490 18110 23900 12880 18390 18270.17 3.70 0 -29188 19376 18882 18086 17592 16796 19130 17840 97 5510 500 13240 10 1 19067208 3505 13.03 5.73 12 0.70 1411.00 3210.00 26250 20240126 -29.98 16650 20240904 10.39 26250 -29.98 20240126 16650 10.39 20240904 26250 -29.98 20240126 16650 10.39 20240904 6.29 N 094170 500 97 억 704824 N N 2 N 00 N
5 20241118 130704 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18220 -170 5 -0.92 2069858230 113304 37.68 18390 18490 18110 23900 12880 18390 18268.18 3.70 0 -23867 19376 18882 18086 17592 16796 19130 17840 97 5510 500 13240 10 1 19067208 3474 12.91 5.68 12 0.59 1411.00 3210.00 26250 20240126 -30.59 16650 20240904 9.43 26250 -30.59 20240126 16650 9.43 20240904 26250 -30.59 20240126 16650 9.43 20240904 6.29 N 094170 500 97 억 704824 N N 2 N 00 N
6 20241118 120707 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18260 -130 5 -0.71 1808449250 98983 32.91 18390 18490 18110 23900 12880 18390 18270.30 3.70 0 -15129 19376 18882 18086 17592 16796 19130 17840 97 5510 500 13240 10 1 19067208 3482 12.94 5.69 12 0.52 1411.00 3210.00 26250 20240126 -30.44 16650 20240904 9.67 26250 -30.44 20240126 16650 9.67 20240904 26250 -30.44 20240126 16650 9.67 20240904 6.29 N 094170 500 97 억 704824 N N 2 N 00 N
7 20241118 110706 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18210 -180 5 -0.98 1645069450 90035 29.94 18390 18490 18110 23900 12880 18390 18271.44 3.70 0 -16816 19376 18882 18086 17592 16796 19130 17840 97 5510 500 13240 10 1 19067208 3472 12.91 5.67 12 0.47 1411.00 3210.00 26250 20240126 -30.63 16650 20240904 9.37 26250 -30.63 20240126 16650 9.37 20240904 26250 -30.63 20240126 16650 9.37 20240904 6.29 N 094170 500 97 억 704824 N N 2 N 00 N
8 20241118 100659 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18270 -120 5 -0.65 1020878020 55848 18.57 18390 18490 18110 23900 12880 18390 18279.58 3.70 0 -15502 19376 18882 18086 17592 16796 19130 17840 97 5510 500 13240 10 1 19067208 3484 12.95 5.69 12 0.29 1411.00 3210.00 26250 20240126 -30.40 16650 20240904 9.73 26250 -30.40 20240126 16650 9.73 20240904 26250 -30.40 20240126 16650 9.73 20240904 6.29 N 094170 500 97 억 704824 N N 2 N 00 N
9 20241118 090658 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18420 30 2 0.16 193136700 10520 3.50 18390 18420 18250 23900 12880 18390 18359.00 3.70 0 -2039 19376 18882 18086 17592 16796 19130 17840 97 5510 500 13240 10 1 19067208 3512 13.05 5.74 12 0.06 1411.00 3210.00 26250 20240126 -29.83 16650 20240904 10.63 26250 -29.83 20240126 16650 10.63 20240904 26250 -29.83 20240126 16650 10.63 20240904 6.29 N 094170 500 97 억 704824 N N 2 N 00 N
10 20241115 160719 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18390 790 2 4.49 5403959140 299370 79.66 17470 18580 17290 22850 12320 17600 18051.03 3.54 0 30279 18886 18242 17716 17072 16546 17980 16810 97 5250 500 12670 10 1 19067208 3506 13.03 5.73 12 1.57 1411.00 3210.00 26250 20240126 -29.94 16650 20240904 10.45 26250 -29.94 20240126 16650 10.45 20240904 26250 -29.94 20240126 16650 10.45 20240904 6.63 N 094170 500 97 억 675421 N N 2 N 00 N
11 20241115 150739 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18430 830 2 4.72 5240223650 290471 77.29 17470 18580 17290 22850 12320 17600 18040.62 3.54 0 29885 18886 18242 17716 17072 16546 17980 16810 97 5250 500 12670 10 1 19067208 3514 13.06 5.74 12 1.52 1411.00 3210.00 26250 20240126 -29.79 16650 20240904 10.69 26250 -29.79 20240126 16650 10.69 20240904 26250 -29.79 20240126 16650 10.69 20240904 6.63 N 094170 500 97 억 675421 N N 6 N 00 N
12 20241115 140732 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18510 910 2 5.17 4551030550 253136 67.36 17470 18560 17290 22850 12320 17600 17978.78 3.54 0 31886 18886 18242 17716 17072 16546 17980 16810 97 5250 500 12670 10 1 19067208 3529 13.12 5.77 12 1.33 1411.00 3210.00 26250 20240126 -29.49 16650 20240904 11.17 26250 -29.49 20240126 16650 11.17 20240904 26250 -29.49 20240126 16650 11.17 20240904 6.63 N 094170 500 97 억 675421 N N 6 N 00 N