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
073490/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
20241118,160608,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17620,420,2,2.44,383960150,21841,69.76,17200,17760,17030,22350,12040,17200,17579.79,2.46,0,470,17973,17586,16963,16576,15953,17780,16770,38,5150,500,12380,10,1,7603846,1340,12.32,0.81,12,0.29,1430.00,21824.00,32450,20240116,-45.70,15250,20240906,15.54,32450,-45.70,20240116,15250,15.54,20240906,32450,-45.70,20240116,15250,15.54,20240906,2.49,N,073490,500,38 억,,187277,N,N,4,N,00,N
20241118,150613,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17610,410,2,2.38,371444920,21130,67.49,17200,17760,17030,22350,12040,17200,17579.03,2.46,0,399,17973,17586,16963,16576,15953,17780,16770,38,5150,500,12380,10,1,7603846,1339,12.31,0.81,12,0.28,1430.00,21824.00,32450,20240116,-45.73,15250,20240906,15.48,32450,-45.73,20240116,15250,15.48,20240906,32450,-45.73,20240116,15250,15.48,20240906,2.49,N,073490,500,38 억,,187277,N,N,0,N,00,N
20241118,140617,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17560,360,2,2.09,316817420,18024,57.57,17200,17760,17030,22350,12040,17200,17577.53,2.46,0,-594,17973,17586,16963,16576,15953,17780,16770,38,5150,500,12380,10,1,7603846,1335,12.28,0.80,12,0.24,1430.00,21824.00,32450,20240116,-45.89,15250,20240906,15.15,32450,-45.89,20240116,15250,15.15,20240906,32450,-45.89,20240116,15250,15.15,20240906,2.49,N,073490,500,38 억,,187277,N,N,0,N,00,N
20241118,130614,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17570,370,2,2.15,293827210,16715,53.39,17200,17760,17030,22350,12040,17200,17578.65,2.46,0,-581,17973,17586,16963,16576,15953,17780,16770,38,5150,500,12380,10,1,7603846,1336,12.29,0.81,12,0.22,1430.00,21824.00,32450,20240116,-45.86,15250,20240906,15.21,32450,-45.86,20240116,15250,15.21,20240906,32450,-45.86,20240116,15250,15.21,20240906,2.49,N,073490,500,38 억,,187277,N,N,0,N,00,N
20241118,120616,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17670,470,2,2.73,266806800,15182,48.49,17200,17760,17030,22350,12040,17200,17573.89,2.46,0,-346,17973,17586,16963,16576,15953,17780,16770,38,5150,500,12380,10,1,7603846,1344,12.36,0.81,12,0.20,1430.00,21824.00,32450,20240116,-45.55,15250,20240906,15.87,32450,-45.55,20240116,15250,15.87,20240906,32450,-45.55,20240116,15250,15.87,20240906,2.49,N,073490,500,38 억,,187277,N,N,0,N,00,N
20241118,110614,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17720,520,2,3.02,226023540,12878,41.13,17200,17750,17030,22350,12040,17200,17551.14,2.46,0,671,17973,17586,16963,16576,15953,17780,16770,38,5150,500,12380,10,1,7603846,1347,12.39,0.81,12,0.17,1430.00,21824.00,32450,20240116,-45.39,15250,20240906,16.20,32450,-45.39,20240116,15250,16.20,20240906,32450,-45.39,20240116,15250,16.20,20240906,2.49,N,073490,500,38 억,,187277,N,N,0,N,00,N
20241118,100609,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17720,520,2,3.02,169467210,9678,30.91,17200,17740,17030,22350,12040,17200,17510.56,2.46,0,1638,17973,17586,16963,16576,15953,17780,16770,38,5150,500,12380,10,1,7603846,1347,12.39,0.81,12,0.13,1430.00,21824.00,32450,20240116,-45.39,15250,20240906,16.20,32450,-45.39,20240116,15250,16.20,20240906,32450,-45.39,20240116,15250,16.20,20240906,2.49,N,073490,500,38 억,,187277,N,N,0,N,00,N
20241118,090608,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17210,10,2,0.06,10850420,631,2.02,17200,17210,17030,22350,12040,17200,17195.59,2.46,0,-391,17973,17586,16963,16576,15953,17780,16770,38,5150,500,12380,10,1,7603846,1309,12.03,0.79,12,0.01,1430.00,21824.00,32450,20240116,-46.96,15250,20240906,12.85,32450,-46.96,20240116,15250,12.85,20240906,32450,-46.96,20240116,15250,12.85,20240906,2.49,N,073490,500,38 억,,187277,N,N,0,N,00,N
20241115,160627,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17200,690,2,4.18,524697600,31256,79.54,16340,17350,16340,21450,11560,16510,16786.52,2.39,0,5442,17943,17226,16863,16146,15783,17045,15965,38,4940,500,11880,10,1,7603846,1308,12.03,0.79,12,0.41,1430.00,21824.00,32450,20240116,-47.00,15250,20240906,12.79,32450,-47.00,20240116,15250,12.79,20240906,32450,-47.00,20240116,15250,12.79,20240906,2.56,N,073490,500,38 억,,181779,N,N,49,N,00,N
20241115,150644,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17140,630,2,3.82,512330600,30537,77.71,16340,17350,16340,21450,11560,16510,16777.37,2.39,0,4885,17943,17226,16863,16146,15783,17045,15965,38,4940,500,11880,10,1,7603846,1303,11.99,0.79,12,0.40,1430.00,21824.00,32450,20240116,-47.18,15250,20240906,12.39,32450,-47.18,20240116,15250,12.39,20240906,32450,-47.18,20240116,15250,12.39,20240906,2.56,N,073490,500,38 억,,181779,N,N,49,N,00,N
20241115,140637,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17140,630,2,3.82,407509720,24436,62.18,16340,17250,16340,21450,11560,16510,16676.61,2.39,0,3036,17943,17226,16863,16146,15783,17045,15965,38,4940,500,11880,10,1,7603846,1303,11.99,0.79,12,0.32,1430.00,21824.00,32450,20240116,-47.18,15250,20240906,12.39,32450,-47.18,20240116,15250,12.39,20240906,32450,-47.18,20240116,15250,12.39,20240906,2.56,N,073490,500,38 억,,181779,N,N,49,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 160608 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17620 420 2 2.44 383960150 21841 69.76 17200 17760 17030 22350 12040 17200 17579.79 2.46 0 470 17973 17586 16963 16576 15953 17780 16770 38 5150 500 12380 10 1 7603846 1340 12.32 0.81 12 0.29 1430.00 21824.00 32450 20240116 -45.70 15250 20240906 15.54 32450 -45.70 20240116 15250 15.54 20240906 32450 -45.70 20240116 15250 15.54 20240906 2.49 N 073490 500 38 억 187277 N N 4 N 00 N
3 20241118 150613 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17610 410 2 2.38 371444920 21130 67.49 17200 17760 17030 22350 12040 17200 17579.03 2.46 0 399 17973 17586 16963 16576 15953 17780 16770 38 5150 500 12380 10 1 7603846 1339 12.31 0.81 12 0.28 1430.00 21824.00 32450 20240116 -45.73 15250 20240906 15.48 32450 -45.73 20240116 15250 15.48 20240906 32450 -45.73 20240116 15250 15.48 20240906 2.49 N 073490 500 38 억 187277 N N 0 N 00 N
4 20241118 140617 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17560 360 2 2.09 316817420 18024 57.57 17200 17760 17030 22350 12040 17200 17577.53 2.46 0 -594 17973 17586 16963 16576 15953 17780 16770 38 5150 500 12380 10 1 7603846 1335 12.28 0.80 12 0.24 1430.00 21824.00 32450 20240116 -45.89 15250 20240906 15.15 32450 -45.89 20240116 15250 15.15 20240906 32450 -45.89 20240116 15250 15.15 20240906 2.49 N 073490 500 38 억 187277 N N 0 N 00 N
5 20241118 130614 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17570 370 2 2.15 293827210 16715 53.39 17200 17760 17030 22350 12040 17200 17578.65 2.46 0 -581 17973 17586 16963 16576 15953 17780 16770 38 5150 500 12380 10 1 7603846 1336 12.29 0.81 12 0.22 1430.00 21824.00 32450 20240116 -45.86 15250 20240906 15.21 32450 -45.86 20240116 15250 15.21 20240906 32450 -45.86 20240116 15250 15.21 20240906 2.49 N 073490 500 38 억 187277 N N 0 N 00 N
6 20241118 120616 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17670 470 2 2.73 266806800 15182 48.49 17200 17760 17030 22350 12040 17200 17573.89 2.46 0 -346 17973 17586 16963 16576 15953 17780 16770 38 5150 500 12380 10 1 7603846 1344 12.36 0.81 12 0.20 1430.00 21824.00 32450 20240116 -45.55 15250 20240906 15.87 32450 -45.55 20240116 15250 15.87 20240906 32450 -45.55 20240116 15250 15.87 20240906 2.49 N 073490 500 38 억 187277 N N 0 N 00 N
7 20241118 110614 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17720 520 2 3.02 226023540 12878 41.13 17200 17750 17030 22350 12040 17200 17551.14 2.46 0 671 17973 17586 16963 16576 15953 17780 16770 38 5150 500 12380 10 1 7603846 1347 12.39 0.81 12 0.17 1430.00 21824.00 32450 20240116 -45.39 15250 20240906 16.20 32450 -45.39 20240116 15250 16.20 20240906 32450 -45.39 20240116 15250 16.20 20240906 2.49 N 073490 500 38 억 187277 N N 0 N 00 N
8 20241118 100609 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17720 520 2 3.02 169467210 9678 30.91 17200 17740 17030 22350 12040 17200 17510.56 2.46 0 1638 17973 17586 16963 16576 15953 17780 16770 38 5150 500 12380 10 1 7603846 1347 12.39 0.81 12 0.13 1430.00 21824.00 32450 20240116 -45.39 15250 20240906 16.20 32450 -45.39 20240116 15250 16.20 20240906 32450 -45.39 20240116 15250 16.20 20240906 2.49 N 073490 500 38 억 187277 N N 0 N 00 N
9 20241118 090608 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17210 10 2 0.06 10850420 631 2.02 17200 17210 17030 22350 12040 17200 17195.59 2.46 0 -391 17973 17586 16963 16576 15953 17780 16770 38 5150 500 12380 10 1 7603846 1309 12.03 0.79 12 0.01 1430.00 21824.00 32450 20240116 -46.96 15250 20240906 12.85 32450 -46.96 20240116 15250 12.85 20240906 32450 -46.96 20240116 15250 12.85 20240906 2.49 N 073490 500 38 억 187277 N N 0 N 00 N
10 20241115 160627 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17200 690 2 4.18 524697600 31256 79.54 16340 17350 16340 21450 11560 16510 16786.52 2.39 0 5442 17943 17226 16863 16146 15783 17045 15965 38 4940 500 11880 10 1 7603846 1308 12.03 0.79 12 0.41 1430.00 21824.00 32450 20240116 -47.00 15250 20240906 12.79 32450 -47.00 20240116 15250 12.79 20240906 32450 -47.00 20240116 15250 12.79 20240906 2.56 N 073490 500 38 억 181779 N N 49 N 00 N
11 20241115 150644 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17140 630 2 3.82 512330600 30537 77.71 16340 17350 16340 21450 11560 16510 16777.37 2.39 0 4885 17943 17226 16863 16146 15783 17045 15965 38 4940 500 11880 10 1 7603846 1303 11.99 0.79 12 0.40 1430.00 21824.00 32450 20240116 -47.18 15250 20240906 12.39 32450 -47.18 20240116 15250 12.39 20240906 32450 -47.18 20240116 15250 12.39 20240906 2.56 N 073490 500 38 억 181779 N N 49 N 00 N
12 20241115 140637 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17140 630 2 3.82 407509720 24436 62.18 16340 17250 16340 21450 11560 16510 16676.61 2.39 0 3036 17943 17226 16863 16146 15783 17045 15965 38 4940 500 11880 10 1 7603846 1303 11.99 0.79 12 0.32 1430.00 21824.00 32450 20240116 -47.18 15250 20240906 12.39 32450 -47.18 20240116 15250 12.39 20240906 32450 -47.18 20240116 15250 12.39 20240906 2.56 N 073490 500 38 억 181779 N N 49 N 00 N