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
347770/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
20241118,161103,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2065,85,2,4.29,73481557,36059,105.82,1992,2080,1980,2570,1386,1980,2037.81,0.52,0,1610,2098,2038,1920,1860,1742,2069,1891,115,590,500,1340,5,1,22857042,472,17.07,0.79,12,0.16,121.00,2619.00,5990,20240131,-65.53,1802,20241115,14.59,5990,-65.53,20240131,1802,14.59,20241115,5990,-65.53,20240131,1802,14.59,20241115,3.86,N,347770,500,115 억,,118579,N,N,0,N,00,N
20241118,151117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2015,35,2,1.77,64608252,31762,93.21,1992,2080,1980,2570,1386,1980,2034.14,0.52,0,1701,2098,2038,1920,1860,1742,2069,1891,115,590,500,1340,5,1,22857042,461,16.65,0.77,12,0.14,121.00,2619.00,5990,20240131,-66.36,1802,20241115,11.82,5990,-66.36,20240131,1802,11.82,20241115,5990,-66.36,20240131,1802,11.82,20241115,3.86,N,347770,500,115 억,,118579,N,N,0,N,00,N
20241118,141119,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2015,35,2,1.77,58285225,28593,83.91,1992,2080,1980,2570,1386,1980,2038.44,0.52,0,287,2098,2038,1920,1860,1742,2069,1891,115,590,500,1340,5,1,22857042,461,16.65,0.77,12,0.13,121.00,2619.00,5990,20240131,-66.36,1802,20241115,11.82,5990,-66.36,20240131,1802,11.82,20241115,5990,-66.36,20240131,1802,11.82,20241115,3.86,N,347770,500,115 억,,118579,N,N,0,N,00,N
20241118,131111,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2045,65,2,3.28,48374910,23649,69.40,1992,2080,1980,2570,1386,1980,2045.54,0.52,0,-327,2098,2038,1920,1860,1742,2069,1891,115,590,500,1340,5,1,22857042,467,16.90,0.78,12,0.10,121.00,2619.00,5990,20240131,-65.86,1802,20241115,13.49,5990,-65.86,20240131,1802,13.49,20241115,5990,-65.86,20240131,1802,13.49,20241115,3.86,N,347770,500,115 억,,118579,N,N,0,N,00,N
20241118,121117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2050,70,2,3.54,45163345,22068,64.76,1992,2080,1980,2570,1386,1980,2046.55,0.52,0,-67,2098,2038,1920,1860,1742,2069,1891,115,590,500,1340,5,1,22857042,469,16.94,0.78,12,0.10,121.00,2619.00,5990,20240131,-65.78,1802,20241115,13.76,5990,-65.78,20240131,1802,13.76,20241115,5990,-65.78,20240131,1802,13.76,20241115,3.86,N,347770,500,115 억,,118579,N,N,0,N,00,N
20241118,111117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2055,75,2,3.79,43520095,21262,62.39,1992,2080,1980,2570,1386,1980,2046.85,0.52,0,32,2098,2038,1920,1860,1742,2069,1891,115,590,500,1340,5,1,22857042,470,16.98,0.78,12,0.09,121.00,2619.00,5990,20240131,-65.69,1802,20241115,14.04,5990,-65.69,20240131,1802,14.04,20241115,5990,-65.69,20240131,1802,14.04,20241115,3.86,N,347770,500,115 억,,118579,N,N,0,N,00,N
20241118,101104,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2070,90,2,4.55,43242605,21126,61.99,1992,2080,1980,2570,1386,1980,2046.89,0.52,0,37,2098,2038,1920,1860,1742,2069,1891,115,590,500,1340,5,1,22857042,473,17.11,0.79,12,0.09,121.00,2619.00,5990,20240131,-65.44,1802,20241115,14.87,5990,-65.44,20240131,1802,14.87,20241115,5990,-65.44,20240131,1802,14.87,20241115,3.86,N,347770,500,115 억,,118579,N,N,0,N,00,N
20241118,091104,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1991,11,2,0.56,4264239,2148,6.30,1992,1995,1980,2570,1386,1980,1985.21,0.52,0,-1836,2098,2038,1920,1860,1742,2069,1891,115,590,500,1340,1,1,22857042,455,16.45,0.76,12,0.01,121.00,2619.00,5990,20240131,-66.76,1802,20241115,10.49,5990,-66.76,20240131,1802,10.49,20241115,5990,-66.76,20240131,1802,10.49,20241115,3.86,N,347770,500,115 억,,118579,N,N,0,N,00,N
20241115,161152,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1980,118,2,6.34,64086670,33982,107.38,1862,1980,1802,2420,1304,1862,1883.12,0.50,0,4717,2025,1943,1898,1816,1771,1921,1794,115,558,500,1260,1,1,22857042,453,16.36,0.76,12,0.15,121.00,2619.00,5990,20240131,-66.94,1802,20241115,9.88,5990,-66.94,20240131,1802,9.88,20241115,5990,-66.94,20240131,1802,9.88,20241115,3.90,N,347770,500,115 억,,113769,N,N,0,N,00,N
20241115,151221,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1952,90,2,4.83,53899450,28815,91.05,1862,1963,1802,2420,1304,1862,1870.53,0.50,0,3339,2025,1943,1898,1816,1771,1921,1794,115,558,500,1260,1,1,22857042,446,16.13,0.75,12,0.13,121.00,2619.00,5990,20240131,-67.41,1802,20241115,8.32,5990,-67.41,20240131,1802,8.32,20241115,5990,-67.41,20240131,1802,8.32,20241115,3.90,N,347770,500,115 억,,113769,N,N,0,N,00,N
20241115,141206,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1920,58,2,3.11,47735539,25661,81.09,1862,1920,1802,2420,1304,1862,1860.24,0.50,0,3307,2025,1943,1898,1816,1771,1921,1794,115,558,500,1260,1,1,22857042,439,15.87,0.73,12,0.11,121.00,2619.00,5990,20240131,-67.95,1802,20241115,6.55,5990,-67.95,20240131,1802,6.55,20241115,5990,-67.95,20240131,1802,6.55,20241115,3.90,N,347770,500,115 억,,113769,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 161103 57 100.00 KOSDAQ 일반전기전자 N N N N N 2065 85 2 4.29 73481557 36059 105.82 1992 2080 1980 2570 1386 1980 2037.81 0.52 0 1610 2098 2038 1920 1860 1742 2069 1891 115 590 500 1340 5 1 22857042 472 17.07 0.79 12 0.16 121.00 2619.00 5990 20240131 -65.53 1802 20241115 14.59 5990 -65.53 20240131 1802 14.59 20241115 5990 -65.53 20240131 1802 14.59 20241115 3.86 N 347770 500 115 억 118579 N N 0 N 00 N
3 20241118 151117 57 100.00 KOSDAQ 일반전기전자 N N N N N 2015 35 2 1.77 64608252 31762 93.21 1992 2080 1980 2570 1386 1980 2034.14 0.52 0 1701 2098 2038 1920 1860 1742 2069 1891 115 590 500 1340 5 1 22857042 461 16.65 0.77 12 0.14 121.00 2619.00 5990 20240131 -66.36 1802 20241115 11.82 5990 -66.36 20240131 1802 11.82 20241115 5990 -66.36 20240131 1802 11.82 20241115 3.86 N 347770 500 115 억 118579 N N 0 N 00 N
4 20241118 141119 57 100.00 KOSDAQ 일반전기전자 N N N N N 2015 35 2 1.77 58285225 28593 83.91 1992 2080 1980 2570 1386 1980 2038.44 0.52 0 287 2098 2038 1920 1860 1742 2069 1891 115 590 500 1340 5 1 22857042 461 16.65 0.77 12 0.13 121.00 2619.00 5990 20240131 -66.36 1802 20241115 11.82 5990 -66.36 20240131 1802 11.82 20241115 5990 -66.36 20240131 1802 11.82 20241115 3.86 N 347770 500 115 억 118579 N N 0 N 00 N
5 20241118 131111 57 100.00 KOSDAQ 일반전기전자 N N N N N 2045 65 2 3.28 48374910 23649 69.40 1992 2080 1980 2570 1386 1980 2045.54 0.52 0 -327 2098 2038 1920 1860 1742 2069 1891 115 590 500 1340 5 1 22857042 467 16.90 0.78 12 0.10 121.00 2619.00 5990 20240131 -65.86 1802 20241115 13.49 5990 -65.86 20240131 1802 13.49 20241115 5990 -65.86 20240131 1802 13.49 20241115 3.86 N 347770 500 115 억 118579 N N 0 N 00 N
6 20241118 121117 57 100.00 KOSDAQ 일반전기전자 N N N N N 2050 70 2 3.54 45163345 22068 64.76 1992 2080 1980 2570 1386 1980 2046.55 0.52 0 -67 2098 2038 1920 1860 1742 2069 1891 115 590 500 1340 5 1 22857042 469 16.94 0.78 12 0.10 121.00 2619.00 5990 20240131 -65.78 1802 20241115 13.76 5990 -65.78 20240131 1802 13.76 20241115 5990 -65.78 20240131 1802 13.76 20241115 3.86 N 347770 500 115 억 118579 N N 0 N 00 N
7 20241118 111117 57 100.00 KOSDAQ 일반전기전자 N N N N N 2055 75 2 3.79 43520095 21262 62.39 1992 2080 1980 2570 1386 1980 2046.85 0.52 0 32 2098 2038 1920 1860 1742 2069 1891 115 590 500 1340 5 1 22857042 470 16.98 0.78 12 0.09 121.00 2619.00 5990 20240131 -65.69 1802 20241115 14.04 5990 -65.69 20240131 1802 14.04 20241115 5990 -65.69 20240131 1802 14.04 20241115 3.86 N 347770 500 115 억 118579 N N 0 N 00 N
8 20241118 101104 57 100.00 KOSDAQ 일반전기전자 N N N N N 2070 90 2 4.55 43242605 21126 61.99 1992 2080 1980 2570 1386 1980 2046.89 0.52 0 37 2098 2038 1920 1860 1742 2069 1891 115 590 500 1340 5 1 22857042 473 17.11 0.79 12 0.09 121.00 2619.00 5990 20240131 -65.44 1802 20241115 14.87 5990 -65.44 20240131 1802 14.87 20241115 5990 -65.44 20240131 1802 14.87 20241115 3.86 N 347770 500 115 억 118579 N N 0 N 00 N
9 20241118 091104 57 100.00 KOSDAQ 일반전기전자 N N N N N 1991 11 2 0.56 4264239 2148 6.30 1992 1995 1980 2570 1386 1980 1985.21 0.52 0 -1836 2098 2038 1920 1860 1742 2069 1891 115 590 500 1340 1 1 22857042 455 16.45 0.76 12 0.01 121.00 2619.00 5990 20240131 -66.76 1802 20241115 10.49 5990 -66.76 20240131 1802 10.49 20241115 5990 -66.76 20240131 1802 10.49 20241115 3.86 N 347770 500 115 억 118579 N N 0 N 00 N
10 20241115 161152 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1980 118 2 6.34 64086670 33982 107.38 1862 1980 1802 2420 1304 1862 1883.12 0.50 0 4717 2025 1943 1898 1816 1771 1921 1794 115 558 500 1260 1 1 22857042 453 16.36 0.76 12 0.15 121.00 2619.00 5990 20240131 -66.94 1802 20241115 9.88 5990 -66.94 20240131 1802 9.88 20241115 5990 -66.94 20240131 1802 9.88 20241115 3.90 N 347770 500 115 억 113769 N N 0 N 00 N
11 20241115 151221 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1952 90 2 4.83 53899450 28815 91.05 1862 1963 1802 2420 1304 1862 1870.53 0.50 0 3339 2025 1943 1898 1816 1771 1921 1794 115 558 500 1260 1 1 22857042 446 16.13 0.75 12 0.13 121.00 2619.00 5990 20240131 -67.41 1802 20241115 8.32 5990 -67.41 20240131 1802 8.32 20241115 5990 -67.41 20240131 1802 8.32 20241115 3.90 N 347770 500 115 억 113769 N N 0 N 00 N
12 20241115 141206 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1920 58 2 3.11 47735539 25661 81.09 1862 1920 1802 2420 1304 1862 1860.24 0.50 0 3307 2025 1943 1898 1816 1771 1921 1794 115 558 500 1260 1 1 22857042 439 15.87 0.73 12 0.11 121.00 2619.00 5990 20240131 -67.95 1802 20241115 6.55 5990 -67.95 20240131 1802 6.55 20241115 5990 -67.95 20240131 1802 6.55 20241115 3.90 N 347770 500 115 억 113769 N N 0 N 00 N