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
290690/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
20241118,161019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8190,60,2,0.74,923378800,113841,34.24,8130,8220,7910,10560,5700,8130,8111.13,0.32,0,4277,8516,8322,8136,7942,7756,8230,7850,228,2430,500,5040,10,1,45564340,3732,-33.02,3.84,12,0.25,-248.00,2131.00,44015,20240105,-81.39,4600,20231113,78.04,44015,-81.39,20240105,6957,17.72,20240125,39000,-79.00,20231208,1391,488.79,20240125,0.36,N,290690,500,227 억,,144731,N,N,0,N,00,N
20241118,151033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8180,50,2,0.62,878555970,108361,32.59,8130,8220,7910,10560,5700,8130,8107.68,0.32,0,5263,8516,8322,8136,7942,7756,8230,7850,228,2430,500,5040,10,1,45564340,3727,-32.98,3.84,12,0.24,-248.00,2131.00,44015,20240105,-81.42,4600,20231113,77.83,44015,-81.42,20240105,6957,17.58,20240125,39000,-79.03,20231208,1391,488.07,20240125,0.36,N,290690,500,227 억,,144731,N,N,0,N,00,N
20241118,141034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8150,20,2,0.25,771378330,95221,28.64,8130,8220,7910,10560,5700,8130,8100.93,0.32,0,5883,8516,8322,8136,7942,7756,8230,7850,228,2430,500,5040,10,1,45564340,3713,-32.86,3.82,12,0.21,-248.00,2131.00,44015,20240105,-81.48,4600,20231113,77.17,44015,-81.48,20240105,6957,17.15,20240125,39000,-79.10,20231208,1391,485.91,20240125,0.36,N,290690,500,227 억,,144731,N,N,0,N,00,N
20241118,131027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8140,10,2,0.12,702518310,86788,26.11,8130,8220,7910,10560,5700,8130,8094.65,0.32,0,5435,8516,8322,8136,7942,7756,8230,7850,228,2430,500,5040,10,1,45564340,3709,-32.82,3.82,12,0.19,-248.00,2131.00,44015,20240105,-81.51,4600,20231113,76.96,44015,-81.51,20240105,6957,17.00,20240125,39000,-79.13,20231208,1391,485.19,20240125,0.36,N,290690,500,227 억,,144731,N,N,0,N,00,N
20241118,121031,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8170,40,2,0.49,662261380,81846,24.62,8130,8220,7910,10560,5700,8130,8091.55,0.32,0,4998,8516,8322,8136,7942,7756,8230,7850,228,2430,500,5040,10,1,45564340,3723,-32.94,3.83,12,0.18,-248.00,2131.00,44015,20240105,-81.44,4600,20231113,77.61,44015,-81.44,20240105,6957,17.44,20240125,39000,-79.05,20231208,1391,487.35,20240125,0.36,N,290690,500,227 억,,144731,N,N,0,N,00,N
20241118,111032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8140,10,2,0.12,522345090,64627,19.44,8130,8220,7910,10560,5700,8130,8082.46,0.32,0,4772,8516,8322,8136,7942,7756,8230,7850,228,2430,500,5040,10,1,45564340,3709,-32.82,3.82,12,0.14,-248.00,2131.00,44015,20240105,-81.51,4600,20231113,76.96,44015,-81.51,20240105,6957,17.00,20240125,39000,-79.13,20231208,1391,485.19,20240125,0.36,N,290690,500,227 억,,144731,N,N,0,N,00,N
20241118,101020,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8160,30,2,0.37,368547290,45770,13.77,8130,8180,7910,10560,5700,8130,8052.15,0.32,0,1220,8516,8322,8136,7942,7756,8230,7850,228,2430,500,5040,10,1,45564340,3718,-32.90,3.83,12,0.10,-248.00,2131.00,44015,20240105,-81.46,4600,20231113,77.39,44015,-81.46,20240105,6957,17.29,20240125,39000,-79.08,20231208,1391,486.63,20240125,0.36,N,290690,500,227 억,,144731,N,N,0,N,00,N
20241118,091019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8050,-80,5,-0.98,143416650,17975,5.41,8130,8140,7910,10560,5700,8130,7978.66,0.32,0,2112,8516,8322,8136,7942,7756,8230,7850,228,2430,500,5040,10,1,45564340,3668,-32.46,3.78,12,0.04,-248.00,2131.00,44015,20240105,-81.71,4600,20231113,75.00,44015,-81.71,20240105,6957,15.71,20240125,39000,-79.36,20231208,1391,478.72,20240125,0.36,N,290690,500,227 억,,144731,N,N,0,N,00,N
20241115,161056,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8130,-230,5,-2.75,2705265130,331445,171.71,8230,8330,7950,10860,5860,8360,8162.17,0.45,0,-58364,8720,8540,8400,8220,8080,8630,8310,228,2500,500,5180,10,1,45564340,3704,-32.78,3.82,12,0.73,-248.00,2131.00,44015,20240105,-81.53,4600,20231113,76.74,44015,-81.53,20240105,6957,16.86,20240125,39000,-79.15,20231208,1391,484.47,20240125,0.37,N,290690,500,227 억,,203010,N,N,0,N,00,N
20241115,151131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8120,-240,5,-2.87,2586376900,316861,164.16,8230,8330,7950,10860,5860,8360,8162.50,0.45,0,-54453,8720,8540,8400,8220,8080,8630,8310,228,2500,500,5180,10,1,45564340,3700,-32.74,3.81,12,0.70,-248.00,2131.00,44015,20240105,-81.55,4600,20231113,76.52,44015,-81.55,20240105,6957,16.72,20240125,39000,-79.18,20231208,1391,483.75,20240125,0.37,N,290690,500,227 억,,203010,N,N,0,N,00,N
20241115,141117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8190,-170,5,-2.03,1726688570,210550,109.08,8230,8330,8120,10860,5860,8360,8200.85,0.45,0,-7217,8720,8540,8400,8220,8080,8630,8310,228,2500,500,5180,10,1,45564340,3732,-33.02,3.84,12,0.46,-248.00,2131.00,44015,20240105,-81.39,4600,20231113,78.04,44015,-81.39,20240105,6957,17.72,20240125,39000,-79.00,20231208,1391,488.79,20240125,0.37,N,290690,500,227 억,,203010,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 161019 57 100.00 KOSDAQ 일반전기전자 N N N N N 8190 60 2 0.74 923378800 113841 34.24 8130 8220 7910 10560 5700 8130 8111.13 0.32 0 4277 8516 8322 8136 7942 7756 8230 7850 228 2430 500 5040 10 1 45564340 3732 -33.02 3.84 12 0.25 -248.00 2131.00 44015 20240105 -81.39 4600 20231113 78.04 44015 -81.39 20240105 6957 17.72 20240125 39000 -79.00 20231208 1391 488.79 20240125 0.36 N 290690 500 227 억 144731 N N 0 N 00 N
3 20241118 151033 57 100.00 KOSDAQ 일반전기전자 N N N N N 8180 50 2 0.62 878555970 108361 32.59 8130 8220 7910 10560 5700 8130 8107.68 0.32 0 5263 8516 8322 8136 7942 7756 8230 7850 228 2430 500 5040 10 1 45564340 3727 -32.98 3.84 12 0.24 -248.00 2131.00 44015 20240105 -81.42 4600 20231113 77.83 44015 -81.42 20240105 6957 17.58 20240125 39000 -79.03 20231208 1391 488.07 20240125 0.36 N 290690 500 227 억 144731 N N 0 N 00 N
4 20241118 141034 57 100.00 KOSDAQ 일반전기전자 N N N N N 8150 20 2 0.25 771378330 95221 28.64 8130 8220 7910 10560 5700 8130 8100.93 0.32 0 5883 8516 8322 8136 7942 7756 8230 7850 228 2430 500 5040 10 1 45564340 3713 -32.86 3.82 12 0.21 -248.00 2131.00 44015 20240105 -81.48 4600 20231113 77.17 44015 -81.48 20240105 6957 17.15 20240125 39000 -79.10 20231208 1391 485.91 20240125 0.36 N 290690 500 227 억 144731 N N 0 N 00 N
5 20241118 131027 57 100.00 KOSDAQ 일반전기전자 N N N N N 8140 10 2 0.12 702518310 86788 26.11 8130 8220 7910 10560 5700 8130 8094.65 0.32 0 5435 8516 8322 8136 7942 7756 8230 7850 228 2430 500 5040 10 1 45564340 3709 -32.82 3.82 12 0.19 -248.00 2131.00 44015 20240105 -81.51 4600 20231113 76.96 44015 -81.51 20240105 6957 17.00 20240125 39000 -79.13 20231208 1391 485.19 20240125 0.36 N 290690 500 227 억 144731 N N 0 N 00 N
6 20241118 121031 57 100.00 KOSDAQ 일반전기전자 N N N N N 8170 40 2 0.49 662261380 81846 24.62 8130 8220 7910 10560 5700 8130 8091.55 0.32 0 4998 8516 8322 8136 7942 7756 8230 7850 228 2430 500 5040 10 1 45564340 3723 -32.94 3.83 12 0.18 -248.00 2131.00 44015 20240105 -81.44 4600 20231113 77.61 44015 -81.44 20240105 6957 17.44 20240125 39000 -79.05 20231208 1391 487.35 20240125 0.36 N 290690 500 227 억 144731 N N 0 N 00 N
7 20241118 111032 57 100.00 KOSDAQ 일반전기전자 N N N N N 8140 10 2 0.12 522345090 64627 19.44 8130 8220 7910 10560 5700 8130 8082.46 0.32 0 4772 8516 8322 8136 7942 7756 8230 7850 228 2430 500 5040 10 1 45564340 3709 -32.82 3.82 12 0.14 -248.00 2131.00 44015 20240105 -81.51 4600 20231113 76.96 44015 -81.51 20240105 6957 17.00 20240125 39000 -79.13 20231208 1391 485.19 20240125 0.36 N 290690 500 227 억 144731 N N 0 N 00 N
8 20241118 101020 57 100.00 KOSDAQ 일반전기전자 N N N N N 8160 30 2 0.37 368547290 45770 13.77 8130 8180 7910 10560 5700 8130 8052.15 0.32 0 1220 8516 8322 8136 7942 7756 8230 7850 228 2430 500 5040 10 1 45564340 3718 -32.90 3.83 12 0.10 -248.00 2131.00 44015 20240105 -81.46 4600 20231113 77.39 44015 -81.46 20240105 6957 17.29 20240125 39000 -79.08 20231208 1391 486.63 20240125 0.36 N 290690 500 227 억 144731 N N 0 N 00 N
9 20241118 091019 57 100.00 KOSDAQ 일반전기전자 N N N N N 8050 -80 5 -0.98 143416650 17975 5.41 8130 8140 7910 10560 5700 8130 7978.66 0.32 0 2112 8516 8322 8136 7942 7756 8230 7850 228 2430 500 5040 10 1 45564340 3668 -32.46 3.78 12 0.04 -248.00 2131.00 44015 20240105 -81.71 4600 20231113 75.00 44015 -81.71 20240105 6957 15.71 20240125 39000 -79.36 20231208 1391 478.72 20240125 0.36 N 290690 500 227 억 144731 N N 0 N 00 N
10 20241115 161056 57 100.00 KOSDAQ 일반전기전자 N N N N N 8130 -230 5 -2.75 2705265130 331445 171.71 8230 8330 7950 10860 5860 8360 8162.17 0.45 0 -58364 8720 8540 8400 8220 8080 8630 8310 228 2500 500 5180 10 1 45564340 3704 -32.78 3.82 12 0.73 -248.00 2131.00 44015 20240105 -81.53 4600 20231113 76.74 44015 -81.53 20240105 6957 16.86 20240125 39000 -79.15 20231208 1391 484.47 20240125 0.37 N 290690 500 227 억 203010 N N 0 N 00 N
11 20241115 151131 57 100.00 KOSDAQ 일반전기전자 N N N N N 8120 -240 5 -2.87 2586376900 316861 164.16 8230 8330 7950 10860 5860 8360 8162.50 0.45 0 -54453 8720 8540 8400 8220 8080 8630 8310 228 2500 500 5180 10 1 45564340 3700 -32.74 3.81 12 0.70 -248.00 2131.00 44015 20240105 -81.55 4600 20231113 76.52 44015 -81.55 20240105 6957 16.72 20240125 39000 -79.18 20231208 1391 483.75 20240125 0.37 N 290690 500 227 억 203010 N N 0 N 00 N
12 20241115 141117 57 100.00 KOSDAQ 일반전기전자 N N N N N 8190 -170 5 -2.03 1726688570 210550 109.08 8230 8330 8120 10860 5860 8360 8200.85 0.45 0 -7217 8720 8540 8400 8220 8080 8630 8310 228 2500 500 5180 10 1 45564340 3732 -33.02 3.84 12 0.46 -248.00 2131.00 44015 20240105 -81.39 4600 20231113 78.04 44015 -81.39 20240105 6957 17.72 20240125 39000 -79.00 20231208 1391 488.79 20240125 0.37 N 290690 500 227 억 203010 N N 0 N 00 N