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
175140/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
20241118,160827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5380,770,2,16.70,2235203340,422690,816.87,4980,5480,4780,5990,3230,4610,5288.04,0.29,0,49025,4950,4780,4570,4400,4190,4675,4295,108,1380,500,3130,10,1,21515292,1158,-6.21,2.06,12,1.96,-866.00,2612.00,8690,20240527,-38.09,3020,20231228,78.15,8690,-38.09,20240527,3045,76.68,20240222,8690,-38.09,20240527,3020,78.15,20231228,0.00,N,175140,500,107 억,,62549,N,N,0,N,00,N
20241118,150837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5370,760,2,16.49,2188549840,413999,800.08,4980,5480,4780,5990,3230,4610,5286.37,0.29,0,47572,4950,4780,4570,4400,4190,4675,4295,108,1380,500,3130,10,1,21515292,1155,-6.20,2.06,12,1.92,-866.00,2612.00,8690,20240527,-38.20,3020,20231228,77.81,8690,-38.20,20240527,3045,76.35,20240222,8690,-38.20,20240527,3020,77.81,20231228,0.00,N,175140,500,107 억,,62549,N,N,0,N,00,N
20241118,140839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5320,710,2,15.40,1916180120,363612,702.70,4980,5460,4780,5990,3230,4610,5269.85,0.29,0,34694,4950,4780,4570,4400,4190,4675,4295,108,1380,500,3130,10,1,21515292,1145,-6.14,2.04,12,1.69,-866.00,2612.00,8690,20240527,-38.78,3020,20231228,76.16,8690,-38.78,20240527,3045,74.71,20240222,8690,-38.78,20240527,3020,76.16,20231228,0.00,N,175140,500,107 억,,62549,N,N,0,N,00,N
20241118,130836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5380,770,2,16.70,1868890790,354739,685.55,4980,5460,4780,5990,3230,4610,5268.35,0.29,0,33577,4950,4780,4570,4400,4190,4675,4295,108,1380,500,3130,10,1,21515292,1158,-6.21,2.06,12,1.65,-866.00,2612.00,8690,20240527,-38.09,3020,20231228,78.15,8690,-38.09,20240527,3045,76.68,20240222,8690,-38.09,20240527,3020,78.15,20231228,0.00,N,175140,500,107 억,,62549,N,N,0,N,00,N
20241118,120837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5420,810,2,17.57,1783978570,338939,655.02,4980,5460,4780,5990,3230,4610,5263.42,0.29,0,27974,4950,4780,4570,4400,4190,4675,4295,108,1380,500,3130,10,1,21515292,1166,-6.26,2.08,12,1.58,-866.00,2612.00,8690,20240527,-37.63,3020,20231228,79.47,8690,-37.63,20240527,3045,78.00,20240222,8690,-37.63,20240527,3020,79.47,20231228,0.00,N,175140,500,107 억,,62549,N,N,0,N,00,N
20241118,110838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5390,780,2,16.92,1556443390,297040,574.05,4980,5440,4780,5990,3230,4610,5239.84,0.29,0,14265,4950,4780,4570,4400,4190,4675,4295,108,1380,500,3130,10,1,21515292,1160,-6.22,2.06,12,1.38,-866.00,2612.00,8690,20240527,-37.97,3020,20231228,78.48,8690,-37.97,20240527,3045,77.01,20240222,8690,-37.97,20240527,3020,78.48,20231228,0.00,N,175140,500,107 억,,62549,N,N,0,N,00,N
20241118,100828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,520,2,11.28,1079153160,206870,399.79,4980,5440,4780,5990,3230,4610,5216.58,0.29,0,16442,4950,4780,4570,4400,4190,4675,4295,108,1380,500,3130,10,1,21515292,1104,-5.92,1.96,12,0.96,-866.00,2612.00,8690,20240527,-40.97,3020,20231228,69.87,8690,-40.97,20240527,3045,68.47,20240222,8690,-40.97,20240527,3020,69.87,20231228,0.00,N,175140,500,107 억,,62549,N,N,0,N,00,N
20241118,090827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4850,240,2,5.21,80645295,16429,31.75,4980,4990,4780,5990,3230,4610,4908.72,0.29,0,-3138,4950,4780,4570,4400,4190,4675,4295,108,1380,500,3130,5,1,21515292,1043,-5.60,1.86,12,0.08,-866.00,2612.00,8690,20240527,-44.19,3020,20231228,60.60,8690,-44.19,20240527,3045,59.28,20240222,8690,-44.19,20240527,3020,60.60,20231228,0.00,N,175140,500,107 억,,62549,N,N,0,N,00,N
20241115,160857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4610,-15,5,-0.32,234873795,51742,79.58,4625,4740,4360,6010,3240,4625,4539.30,0.26,0,6670,5011,4817,4696,4502,4381,4757,4442,108,1385,500,3140,5,1,21515292,992,-5.32,1.76,12,0.24,-866.00,2612.00,8690,20240527,-46.95,3020,20231228,52.65,8690,-46.95,20240527,3045,51.40,20240222,8690,-46.95,20240527,3020,52.65,20231228,0.00,N,175140,500,107 억,,56029,N,N,0,N,00,N
20241115,150922,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4600,-25,5,-0.54,220034575,48515,74.62,4625,4740,4360,6010,3240,4625,4535.39,0.26,0,6804,5011,4817,4696,4502,4381,4757,4442,108,1385,500,3140,5,1,21515292,990,-5.31,1.76,12,0.23,-866.00,2612.00,8690,20240527,-47.07,3020,20231228,52.32,8690,-47.07,20240527,3045,51.07,20240222,8690,-47.07,20240527,3020,52.32,20231228,0.00,N,175140,500,107 억,,56029,N,N,0,N,00,N
20241115,140912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4670,45,2,0.97,193116925,42694,65.67,4625,4740,4360,6010,3240,4625,4523.28,0.26,0,8534,5011,4817,4696,4502,4381,4757,4442,108,1385,500,3140,5,1,21515292,1005,-5.39,1.79,12,0.20,-866.00,2612.00,8690,20240527,-46.26,3020,20231228,54.64,8690,-46.26,20240527,3045,53.37,20240222,8690,-46.26,20240527,3020,54.64,20231228,0.00,N,175140,500,107 억,,56029,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 160827 57 100.00 KOSDAQ 일반전기전자 N N N N N 5380 770 2 16.70 2235203340 422690 816.87 4980 5480 4780 5990 3230 4610 5288.04 0.29 0 49025 4950 4780 4570 4400 4190 4675 4295 108 1380 500 3130 10 1 21515292 1158 -6.21 2.06 12 1.96 -866.00 2612.00 8690 20240527 -38.09 3020 20231228 78.15 8690 -38.09 20240527 3045 76.68 20240222 8690 -38.09 20240527 3020 78.15 20231228 0.00 N 175140 500 107 억 62549 N N 0 N 00 N
3 20241118 150837 57 100.00 KOSDAQ 일반전기전자 N N N N N 5370 760 2 16.49 2188549840 413999 800.08 4980 5480 4780 5990 3230 4610 5286.37 0.29 0 47572 4950 4780 4570 4400 4190 4675 4295 108 1380 500 3130 10 1 21515292 1155 -6.20 2.06 12 1.92 -866.00 2612.00 8690 20240527 -38.20 3020 20231228 77.81 8690 -38.20 20240527 3045 76.35 20240222 8690 -38.20 20240527 3020 77.81 20231228 0.00 N 175140 500 107 억 62549 N N 0 N 00 N
4 20241118 140839 57 100.00 KOSDAQ 일반전기전자 N N N N N 5320 710 2 15.40 1916180120 363612 702.70 4980 5460 4780 5990 3230 4610 5269.85 0.29 0 34694 4950 4780 4570 4400 4190 4675 4295 108 1380 500 3130 10 1 21515292 1145 -6.14 2.04 12 1.69 -866.00 2612.00 8690 20240527 -38.78 3020 20231228 76.16 8690 -38.78 20240527 3045 74.71 20240222 8690 -38.78 20240527 3020 76.16 20231228 0.00 N 175140 500 107 억 62549 N N 0 N 00 N
5 20241118 130836 57 100.00 KOSDAQ 일반전기전자 N N N N N 5380 770 2 16.70 1868890790 354739 685.55 4980 5460 4780 5990 3230 4610 5268.35 0.29 0 33577 4950 4780 4570 4400 4190 4675 4295 108 1380 500 3130 10 1 21515292 1158 -6.21 2.06 12 1.65 -866.00 2612.00 8690 20240527 -38.09 3020 20231228 78.15 8690 -38.09 20240527 3045 76.68 20240222 8690 -38.09 20240527 3020 78.15 20231228 0.00 N 175140 500 107 억 62549 N N 0 N 00 N
6 20241118 120837 57 100.00 KOSDAQ 일반전기전자 N N N N N 5420 810 2 17.57 1783978570 338939 655.02 4980 5460 4780 5990 3230 4610 5263.42 0.29 0 27974 4950 4780 4570 4400 4190 4675 4295 108 1380 500 3130 10 1 21515292 1166 -6.26 2.08 12 1.58 -866.00 2612.00 8690 20240527 -37.63 3020 20231228 79.47 8690 -37.63 20240527 3045 78.00 20240222 8690 -37.63 20240527 3020 79.47 20231228 0.00 N 175140 500 107 억 62549 N N 0 N 00 N
7 20241118 110838 57 100.00 KOSDAQ 일반전기전자 N N N N N 5390 780 2 16.92 1556443390 297040 574.05 4980 5440 4780 5990 3230 4610 5239.84 0.29 0 14265 4950 4780 4570 4400 4190 4675 4295 108 1380 500 3130 10 1 21515292 1160 -6.22 2.06 12 1.38 -866.00 2612.00 8690 20240527 -37.97 3020 20231228 78.48 8690 -37.97 20240527 3045 77.01 20240222 8690 -37.97 20240527 3020 78.48 20231228 0.00 N 175140 500 107 억 62549 N N 0 N 00 N
8 20241118 100828 57 100.00 KOSDAQ 일반전기전자 N N N N N 5130 520 2 11.28 1079153160 206870 399.79 4980 5440 4780 5990 3230 4610 5216.58 0.29 0 16442 4950 4780 4570 4400 4190 4675 4295 108 1380 500 3130 10 1 21515292 1104 -5.92 1.96 12 0.96 -866.00 2612.00 8690 20240527 -40.97 3020 20231228 69.87 8690 -40.97 20240527 3045 68.47 20240222 8690 -40.97 20240527 3020 69.87 20231228 0.00 N 175140 500 107 억 62549 N N 0 N 00 N
9 20241118 090827 57 100.00 KOSDAQ 일반전기전자 N N N N N 4850 240 2 5.21 80645295 16429 31.75 4980 4990 4780 5990 3230 4610 4908.72 0.29 0 -3138 4950 4780 4570 4400 4190 4675 4295 108 1380 500 3130 5 1 21515292 1043 -5.60 1.86 12 0.08 -866.00 2612.00 8690 20240527 -44.19 3020 20231228 60.60 8690 -44.19 20240527 3045 59.28 20240222 8690 -44.19 20240527 3020 60.60 20231228 0.00 N 175140 500 107 억 62549 N N 0 N 00 N
10 20241115 160857 57 100.00 KOSDAQ 일반전기전자 N N N N N 4610 -15 5 -0.32 234873795 51742 79.58 4625 4740 4360 6010 3240 4625 4539.30 0.26 0 6670 5011 4817 4696 4502 4381 4757 4442 108 1385 500 3140 5 1 21515292 992 -5.32 1.76 12 0.24 -866.00 2612.00 8690 20240527 -46.95 3020 20231228 52.65 8690 -46.95 20240527 3045 51.40 20240222 8690 -46.95 20240527 3020 52.65 20231228 0.00 N 175140 500 107 억 56029 N N 0 N 00 N
11 20241115 150922 57 100.00 KOSDAQ 일반전기전자 N N N N N 4600 -25 5 -0.54 220034575 48515 74.62 4625 4740 4360 6010 3240 4625 4535.39 0.26 0 6804 5011 4817 4696 4502 4381 4757 4442 108 1385 500 3140 5 1 21515292 990 -5.31 1.76 12 0.23 -866.00 2612.00 8690 20240527 -47.07 3020 20231228 52.32 8690 -47.07 20240527 3045 51.07 20240222 8690 -47.07 20240527 3020 52.32 20231228 0.00 N 175140 500 107 억 56029 N N 0 N 00 N
12 20241115 140912 57 100.00 KOSDAQ 일반전기전자 N N N N N 4670 45 2 0.97 193116925 42694 65.67 4625 4740 4360 6010 3240 4625 4523.28 0.26 0 8534 5011 4817 4696 4502 4381 4757 4442 108 1385 500 3140 5 1 21515292 1005 -5.39 1.79 12 0.20 -866.00 2612.00 8690 20240527 -46.26 3020 20231228 54.64 8690 -46.26 20240527 3045 53.37 20240222 8690 -46.26 20240527 3020 54.64 20231228 0.00 N 175140 500 107 억 56029 N N 0 N 00 N