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
290740/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
20241118,161020,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,0,3,0.00,39121640,7531,46.44,5180,5260,5090,6730,3630,5180,5194.75,0.34,0,-930,5313,5246,5133,5066,4953,5280,5100,50,1550,500,3720,10,1,10065011,521,9.07,0.69,12,0.07,571.00,7476.00,8830,20240105,-41.34,5000,20241114,3.60,8830,-41.34,20240105,5000,3.60,20241114,8830,-41.34,20240105,5000,3.60,20241114,0.94,N,290740,500,50 억,,34436,N,N,0,N,00,N
20241118,151033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,0,3,0.00,36511200,7027,43.33,5180,5260,5090,6730,3630,5180,5195.84,0.34,0,-602,5313,5246,5133,5066,4953,5280,5100,50,1550,500,3720,10,1,10065011,521,9.07,0.69,12,0.07,571.00,7476.00,8830,20240105,-41.34,5000,20241114,3.60,8830,-41.34,20240105,5000,3.60,20241114,8830,-41.34,20240105,5000,3.60,20241114,0.94,N,290740,500,50 억,,34436,N,N,0,N,00,N
20241118,141034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5220,40,2,0.77,32111170,6177,38.09,5180,5260,5090,6730,3630,5180,5198.51,0.34,0,-702,5313,5246,5133,5066,4953,5280,5100,50,1550,500,3720,10,1,10065011,525,9.14,0.70,12,0.06,571.00,7476.00,8830,20240105,-40.88,5000,20241114,4.40,8830,-40.88,20240105,5000,4.40,20241114,8830,-40.88,20240105,5000,4.40,20241114,0.94,N,290740,500,50 억,,34436,N,N,0,N,00,N
20241118,131028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,50,2,0.97,29235020,5623,34.67,5180,5260,5090,6730,3630,5180,5199.19,0.34,0,-624,5313,5246,5133,5066,4953,5280,5100,50,1550,500,3720,10,1,10065011,526,9.16,0.70,12,0.06,571.00,7476.00,8830,20240105,-40.77,5000,20241114,4.60,8830,-40.77,20240105,5000,4.60,20241114,8830,-40.77,20240105,5000,4.60,20241114,0.94,N,290740,500,50 억,,34436,N,N,0,N,00,N
20241118,121032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5240,60,2,1.16,27176950,5229,32.24,5180,5260,5090,6730,3630,5180,5197.35,0.34,0,-334,5313,5246,5133,5066,4953,5280,5100,50,1550,500,3720,10,1,10065011,527,9.18,0.70,12,0.05,571.00,7476.00,8830,20240105,-40.66,5000,20241114,4.80,8830,-40.66,20240105,5000,4.80,20241114,8830,-40.66,20240105,5000,4.80,20241114,0.94,N,290740,500,50 억,,34436,N,N,0,N,00,N
20241118,111032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5250,70,2,1.35,26732000,5144,31.72,5180,5260,5090,6730,3630,5180,5196.73,0.34,0,-264,5313,5246,5133,5066,4953,5280,5100,50,1550,500,3720,10,1,10065011,528,9.19,0.70,12,0.05,571.00,7476.00,8830,20240105,-40.54,5000,20241114,5.00,8830,-40.54,20240105,5000,5.00,20241114,8830,-40.54,20240105,5000,5.00,20241114,0.94,N,290740,500,50 억,,34436,N,N,0,N,00,N
20241118,101021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5240,60,2,1.16,25557110,4920,30.34,5180,5260,5090,6730,3630,5180,5194.53,0.34,0,-108,5313,5246,5133,5066,4953,5280,5100,50,1550,500,3720,10,1,10065011,527,9.18,0.70,12,0.05,571.00,7476.00,8830,20240105,-40.66,5000,20241114,4.80,8830,-40.66,20240105,5000,4.80,20241114,8830,-40.66,20240105,5000,4.80,20241114,0.94,N,290740,500,50 억,,34436,N,N,0,N,00,N
20241118,091020,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5160,-20,5,-0.39,3901660,755,4.66,5180,5180,5090,6730,3630,5180,5167.76,0.34,0,0,5313,5246,5133,5066,4953,5280,5100,50,1550,500,3720,10,1,10065011,519,9.04,0.69,12,0.01,571.00,7476.00,8830,20240105,-41.56,5000,20241114,3.20,8830,-41.56,20240105,5000,3.20,20241114,8830,-41.56,20240105,5000,3.20,20241114,0.94,N,290740,500,50 억,,34436,N,N,0,N,00,N
20241115,161057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,60,2,1.17,83081670,16216,232.25,5090,5200,5020,6650,3590,5120,5123.42,0.35,0,-703,5240,5180,5090,5030,4940,5135,4985,50,1530,500,3680,10,1,10065011,521,9.07,0.69,12,0.16,571.00,7476.00,8830,20240105,-41.34,5000,20241114,3.60,8830,-41.34,20240105,5000,3.60,20241114,8830,-41.34,20240105,5000,3.60,20241114,0.95,N,290740,500,50 억,,34944,N,N,0,N,00,N
20241115,151132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5160,40,2,0.78,81962790,16000,229.16,5090,5200,5020,6650,3590,5120,5122.67,0.35,0,-693,5240,5180,5090,5030,4940,5135,4985,50,1530,500,3680,10,1,10065011,519,9.04,0.69,12,0.16,571.00,7476.00,8830,20240105,-41.56,5000,20241114,3.20,8830,-41.56,20240105,5000,3.20,20241114,8830,-41.56,20240105,5000,3.20,20241114,0.95,N,290740,500,50 억,,34944,N,N,0,N,00,N
20241115,141118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5090,-30,5,-0.59,75658480,14768,211.52,5090,5200,5020,6650,3590,5120,5123.14,0.35,0,-656,5240,5180,5090,5030,4940,5135,4985,50,1530,500,3680,10,1,10065011,512,8.91,0.68,12,0.15,571.00,7476.00,8830,20240105,-42.36,5000,20241114,1.80,8830,-42.36,20240105,5000,1.80,20241114,8830,-42.36,20240105,5000,1.80,20241114,0.95,N,290740,500,50 억,,34944,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 161020 57 100.00 KOSDAQ 일반전기전자 N N N N N 5180 0 3 0.00 39121640 7531 46.44 5180 5260 5090 6730 3630 5180 5194.75 0.34 0 -930 5313 5246 5133 5066 4953 5280 5100 50 1550 500 3720 10 1 10065011 521 9.07 0.69 12 0.07 571.00 7476.00 8830 20240105 -41.34 5000 20241114 3.60 8830 -41.34 20240105 5000 3.60 20241114 8830 -41.34 20240105 5000 3.60 20241114 0.94 N 290740 500 50 억 34436 N N 0 N 00 N
3 20241118 151033 57 100.00 KOSDAQ 일반전기전자 N N N N N 5180 0 3 0.00 36511200 7027 43.33 5180 5260 5090 6730 3630 5180 5195.84 0.34 0 -602 5313 5246 5133 5066 4953 5280 5100 50 1550 500 3720 10 1 10065011 521 9.07 0.69 12 0.07 571.00 7476.00 8830 20240105 -41.34 5000 20241114 3.60 8830 -41.34 20240105 5000 3.60 20241114 8830 -41.34 20240105 5000 3.60 20241114 0.94 N 290740 500 50 억 34436 N N 0 N 00 N
4 20241118 141034 57 100.00 KOSDAQ 일반전기전자 N N N N N 5220 40 2 0.77 32111170 6177 38.09 5180 5260 5090 6730 3630 5180 5198.51 0.34 0 -702 5313 5246 5133 5066 4953 5280 5100 50 1550 500 3720 10 1 10065011 525 9.14 0.70 12 0.06 571.00 7476.00 8830 20240105 -40.88 5000 20241114 4.40 8830 -40.88 20240105 5000 4.40 20241114 8830 -40.88 20240105 5000 4.40 20241114 0.94 N 290740 500 50 억 34436 N N 0 N 00 N
5 20241118 131028 57 100.00 KOSDAQ 일반전기전자 N N N N N 5230 50 2 0.97 29235020 5623 34.67 5180 5260 5090 6730 3630 5180 5199.19 0.34 0 -624 5313 5246 5133 5066 4953 5280 5100 50 1550 500 3720 10 1 10065011 526 9.16 0.70 12 0.06 571.00 7476.00 8830 20240105 -40.77 5000 20241114 4.60 8830 -40.77 20240105 5000 4.60 20241114 8830 -40.77 20240105 5000 4.60 20241114 0.94 N 290740 500 50 억 34436 N N 0 N 00 N
6 20241118 121032 57 100.00 KOSDAQ 일반전기전자 N N N N N 5240 60 2 1.16 27176950 5229 32.24 5180 5260 5090 6730 3630 5180 5197.35 0.34 0 -334 5313 5246 5133 5066 4953 5280 5100 50 1550 500 3720 10 1 10065011 527 9.18 0.70 12 0.05 571.00 7476.00 8830 20240105 -40.66 5000 20241114 4.80 8830 -40.66 20240105 5000 4.80 20241114 8830 -40.66 20240105 5000 4.80 20241114 0.94 N 290740 500 50 억 34436 N N 0 N 00 N
7 20241118 111032 57 100.00 KOSDAQ 일반전기전자 N N N N N 5250 70 2 1.35 26732000 5144 31.72 5180 5260 5090 6730 3630 5180 5196.73 0.34 0 -264 5313 5246 5133 5066 4953 5280 5100 50 1550 500 3720 10 1 10065011 528 9.19 0.70 12 0.05 571.00 7476.00 8830 20240105 -40.54 5000 20241114 5.00 8830 -40.54 20240105 5000 5.00 20241114 8830 -40.54 20240105 5000 5.00 20241114 0.94 N 290740 500 50 억 34436 N N 0 N 00 N
8 20241118 101021 57 100.00 KOSDAQ 일반전기전자 N N N N N 5240 60 2 1.16 25557110 4920 30.34 5180 5260 5090 6730 3630 5180 5194.53 0.34 0 -108 5313 5246 5133 5066 4953 5280 5100 50 1550 500 3720 10 1 10065011 527 9.18 0.70 12 0.05 571.00 7476.00 8830 20240105 -40.66 5000 20241114 4.80 8830 -40.66 20240105 5000 4.80 20241114 8830 -40.66 20240105 5000 4.80 20241114 0.94 N 290740 500 50 억 34436 N N 0 N 00 N
9 20241118 091020 57 100.00 KOSDAQ 일반전기전자 N N N N N 5160 -20 5 -0.39 3901660 755 4.66 5180 5180 5090 6730 3630 5180 5167.76 0.34 0 0 5313 5246 5133 5066 4953 5280 5100 50 1550 500 3720 10 1 10065011 519 9.04 0.69 12 0.01 571.00 7476.00 8830 20240105 -41.56 5000 20241114 3.20 8830 -41.56 20240105 5000 3.20 20241114 8830 -41.56 20240105 5000 3.20 20241114 0.94 N 290740 500 50 억 34436 N N 0 N 00 N
10 20241115 161057 57 100.00 KOSDAQ 일반전기전자 N N N N N 5180 60 2 1.17 83081670 16216 232.25 5090 5200 5020 6650 3590 5120 5123.42 0.35 0 -703 5240 5180 5090 5030 4940 5135 4985 50 1530 500 3680 10 1 10065011 521 9.07 0.69 12 0.16 571.00 7476.00 8830 20240105 -41.34 5000 20241114 3.60 8830 -41.34 20240105 5000 3.60 20241114 8830 -41.34 20240105 5000 3.60 20241114 0.95 N 290740 500 50 억 34944 N N 0 N 00 N
11 20241115 151132 57 100.00 KOSDAQ 일반전기전자 N N N N N 5160 40 2 0.78 81962790 16000 229.16 5090 5200 5020 6650 3590 5120 5122.67 0.35 0 -693 5240 5180 5090 5030 4940 5135 4985 50 1530 500 3680 10 1 10065011 519 9.04 0.69 12 0.16 571.00 7476.00 8830 20240105 -41.56 5000 20241114 3.20 8830 -41.56 20240105 5000 3.20 20241114 8830 -41.56 20240105 5000 3.20 20241114 0.95 N 290740 500 50 억 34944 N N 0 N 00 N
12 20241115 141118 57 100.00 KOSDAQ 일반전기전자 N N N N N 5090 -30 5 -0.59 75658480 14768 211.52 5090 5200 5020 6650 3590 5120 5123.14 0.35 0 -656 5240 5180 5090 5030 4940 5135 4985 50 1530 500 3680 10 1 10065011 512 8.91 0.68 12 0.15 571.00 7476.00 8830 20240105 -42.36 5000 20241114 1.80 8830 -42.36 20240105 5000 1.80 20241114 8830 -42.36 20240105 5000 1.80 20241114 0.95 N 290740 500 50 억 34944 N N 0 N 00 N