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
077360/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
20241118,160612,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3970,-25,5,-0.63,430897350,107117,43.19,4030,4190,3960,5190,2800,3995,4022.95,1.46,0,-26335,4188,4091,3908,3811,3628,4140,3860,91,1195,200,2790,5,1,45437002,1804,31.76,0.62,12,0.24,125.00,6369.00,8600,20240527,-53.84,3725,20241115,6.58,8600,-53.84,20240527,3725,6.58,20241115,8600,-53.84,20240527,3725,6.58,20241115,2.58,N,077360,200,90 억,,663146,N,N,283,N,00,N
20241118,150617,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3970,-25,5,-0.63,414465685,102979,41.52,4030,4190,3960,5190,2800,3995,4025.05,1.46,0,-25264,4188,4091,3908,3811,3628,4140,3860,91,1195,200,2790,5,1,45437002,1804,31.76,0.62,12,0.23,125.00,6369.00,8600,20240527,-53.84,3725,20241115,6.58,8600,-53.84,20240527,3725,6.58,20241115,8600,-53.84,20240527,3725,6.58,20241115,2.58,N,077360,200,90 억,,663146,N,N,265,N,00,N
20241118,140621,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4000,5,2,0.13,384819200,95520,38.51,4030,4190,3975,5190,2800,3995,4029.03,1.46,0,-20444,4188,4091,3908,3811,3628,4140,3860,91,1195,200,2790,5,1,45437002,1817,32.00,0.63,12,0.21,125.00,6369.00,8600,20240527,-53.49,3725,20241115,7.38,8600,-53.49,20240527,3725,7.38,20241115,8600,-53.49,20240527,3725,7.38,20241115,2.58,N,077360,200,90 억,,663146,N,N,265,N,00,N
20241118,130617,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4000,5,2,0.13,357789255,88744,35.78,4030,4190,3985,5190,2800,3995,4032.12,1.46,0,-19462,4188,4091,3908,3811,3628,4140,3860,91,1195,200,2790,5,1,45437002,1817,32.00,0.63,12,0.20,125.00,6369.00,8600,20240527,-53.49,3725,20241115,7.38,8600,-53.49,20240527,3725,7.38,20241115,8600,-53.49,20240527,3725,7.38,20241115,2.58,N,077360,200,90 억,,663146,N,N,265,N,00,N
20241118,120620,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4025,30,2,0.75,318952155,79034,31.87,4030,4190,3990,5190,2800,3995,4036.15,1.46,0,-15024,4188,4091,3908,3811,3628,4140,3860,91,1195,200,2790,5,1,45437002,1829,32.20,0.63,12,0.17,125.00,6369.00,8600,20240527,-53.20,3725,20241115,8.05,8600,-53.20,20240527,3725,8.05,20241115,8600,-53.20,20240527,3725,8.05,20241115,2.58,N,077360,200,90 억,,663146,N,N,265,N,00,N
20241118,110618,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4010,15,2,0.38,295637290,73229,29.53,4030,4190,3990,5190,2800,3995,4037.75,1.46,0,-13294,4188,4091,3908,3811,3628,4140,3860,91,1195,200,2790,5,1,45437002,1822,32.08,0.63,12,0.16,125.00,6369.00,8600,20240527,-53.37,3725,20241115,7.65,8600,-53.37,20240527,3725,7.65,20241115,8600,-53.37,20240527,3725,7.65,20241115,2.58,N,077360,200,90 억,,663146,N,N,265,N,00,N
20241118,100613,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4065,70,2,1.75,197308630,48832,19.69,4030,4190,4000,5190,2800,3995,4041.51,1.46,0,-4267,4188,4091,3908,3811,3628,4140,3860,91,1195,200,2790,5,1,45437002,1847,32.52,0.64,12,0.11,125.00,6369.00,8600,20240527,-52.73,3725,20241115,9.13,8600,-52.73,20240527,3725,9.13,20241115,8600,-52.73,20240527,3725,9.13,20241115,2.58,N,077360,200,90 억,,663146,N,N,265,N,00,N
20241118,090612,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4045,50,2,1.25,55705620,13767,5.55,4030,4190,4020,5190,2800,3995,4050.34,1.46,0,-7047,4188,4091,3908,3811,3628,4140,3860,91,1195,200,2790,5,1,45437002,1838,32.36,0.64,12,0.03,125.00,6369.00,8600,20240527,-52.97,3725,20241115,8.59,8600,-52.97,20240527,3725,8.59,20241115,8600,-52.97,20240527,3725,8.59,20241115,2.58,N,077360,200,90 억,,663146,N,N,265,N,00,N
20241115,160631,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3995,225,2,5.97,950663825,246666,85.16,3725,4005,3725,4900,2640,3770,3853.75,1.27,0,85857,4170,3970,3860,3660,3550,3915,3605,91,1130,200,2630,5,1,45437002,1815,31.96,0.63,12,0.54,125.00,6369.00,8600,20240527,-53.55,3725,20241115,7.25,8600,-53.55,20240527,3725,7.25,20241115,8600,-53.55,20240527,3725,7.25,20241115,2.54,N,077360,200,90 억,,578318,N,N,265,N,00,N
20241115,150648,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3995,225,2,5.97,928690385,241162,83.26,3725,4005,3725,4900,2640,3770,3850.93,1.27,0,87019,4170,3970,3860,3660,3550,3915,3605,91,1130,200,2630,5,1,45437002,1815,31.96,0.63,12,0.53,125.00,6369.00,8600,20240527,-53.55,3725,20241115,7.25,8600,-53.55,20240527,3725,7.25,20241115,8600,-53.55,20240527,3725,7.25,20241115,2.54,N,077360,200,90 억,,578318,N,N,237,N,00,N
20241115,140641,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3950,180,2,4.77,844471785,219988,75.95,3725,3950,3725,4900,2640,3770,3838.75,1.27,0,84236,4170,3970,3860,3660,3550,3915,3605,91,1130,200,2630,5,1,45437002,1795,31.60,0.62,12,0.48,125.00,6369.00,8600,20240527,-54.07,3725,20241115,6.04,8600,-54.07,20240527,3725,6.04,20241115,8600,-54.07,20240527,3725,6.04,20241115,2.54,N,077360,200,90 억,,578318,N,N,237,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 160612 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3970 -25 5 -0.63 430897350 107117 43.19 4030 4190 3960 5190 2800 3995 4022.95 1.46 0 -26335 4188 4091 3908 3811 3628 4140 3860 91 1195 200 2790 5 1 45437002 1804 31.76 0.62 12 0.24 125.00 6369.00 8600 20240527 -53.84 3725 20241115 6.58 8600 -53.84 20240527 3725 6.58 20241115 8600 -53.84 20240527 3725 6.58 20241115 2.58 N 077360 200 90 억 663146 N N 283 N 00 N
3 20241118 150617 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3970 -25 5 -0.63 414465685 102979 41.52 4030 4190 3960 5190 2800 3995 4025.05 1.46 0 -25264 4188 4091 3908 3811 3628 4140 3860 91 1195 200 2790 5 1 45437002 1804 31.76 0.62 12 0.23 125.00 6369.00 8600 20240527 -53.84 3725 20241115 6.58 8600 -53.84 20240527 3725 6.58 20241115 8600 -53.84 20240527 3725 6.58 20241115 2.58 N 077360 200 90 억 663146 N N 265 N 00 N
4 20241118 140621 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4000 5 2 0.13 384819200 95520 38.51 4030 4190 3975 5190 2800 3995 4029.03 1.46 0 -20444 4188 4091 3908 3811 3628 4140 3860 91 1195 200 2790 5 1 45437002 1817 32.00 0.63 12 0.21 125.00 6369.00 8600 20240527 -53.49 3725 20241115 7.38 8600 -53.49 20240527 3725 7.38 20241115 8600 -53.49 20240527 3725 7.38 20241115 2.58 N 077360 200 90 억 663146 N N 265 N 00 N
5 20241118 130617 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4000 5 2 0.13 357789255 88744 35.78 4030 4190 3985 5190 2800 3995 4032.12 1.46 0 -19462 4188 4091 3908 3811 3628 4140 3860 91 1195 200 2790 5 1 45437002 1817 32.00 0.63 12 0.20 125.00 6369.00 8600 20240527 -53.49 3725 20241115 7.38 8600 -53.49 20240527 3725 7.38 20241115 8600 -53.49 20240527 3725 7.38 20241115 2.58 N 077360 200 90 억 663146 N N 265 N 00 N
6 20241118 120620 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4025 30 2 0.75 318952155 79034 31.87 4030 4190 3990 5190 2800 3995 4036.15 1.46 0 -15024 4188 4091 3908 3811 3628 4140 3860 91 1195 200 2790 5 1 45437002 1829 32.20 0.63 12 0.17 125.00 6369.00 8600 20240527 -53.20 3725 20241115 8.05 8600 -53.20 20240527 3725 8.05 20241115 8600 -53.20 20240527 3725 8.05 20241115 2.58 N 077360 200 90 억 663146 N N 265 N 00 N
7 20241118 110618 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4010 15 2 0.38 295637290 73229 29.53 4030 4190 3990 5190 2800 3995 4037.75 1.46 0 -13294 4188 4091 3908 3811 3628 4140 3860 91 1195 200 2790 5 1 45437002 1822 32.08 0.63 12 0.16 125.00 6369.00 8600 20240527 -53.37 3725 20241115 7.65 8600 -53.37 20240527 3725 7.65 20241115 8600 -53.37 20240527 3725 7.65 20241115 2.58 N 077360 200 90 억 663146 N N 265 N 00 N
8 20241118 100613 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4065 70 2 1.75 197308630 48832 19.69 4030 4190 4000 5190 2800 3995 4041.51 1.46 0 -4267 4188 4091 3908 3811 3628 4140 3860 91 1195 200 2790 5 1 45437002 1847 32.52 0.64 12 0.11 125.00 6369.00 8600 20240527 -52.73 3725 20241115 9.13 8600 -52.73 20240527 3725 9.13 20241115 8600 -52.73 20240527 3725 9.13 20241115 2.58 N 077360 200 90 억 663146 N N 265 N 00 N
9 20241118 090612 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4045 50 2 1.25 55705620 13767 5.55 4030 4190 4020 5190 2800 3995 4050.34 1.46 0 -7047 4188 4091 3908 3811 3628 4140 3860 91 1195 200 2790 5 1 45437002 1838 32.36 0.64 12 0.03 125.00 6369.00 8600 20240527 -52.97 3725 20241115 8.59 8600 -52.97 20240527 3725 8.59 20241115 8600 -52.97 20240527 3725 8.59 20241115 2.58 N 077360 200 90 억 663146 N N 265 N 00 N
10 20241115 160631 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3995 225 2 5.97 950663825 246666 85.16 3725 4005 3725 4900 2640 3770 3853.75 1.27 0 85857 4170 3970 3860 3660 3550 3915 3605 91 1130 200 2630 5 1 45437002 1815 31.96 0.63 12 0.54 125.00 6369.00 8600 20240527 -53.55 3725 20241115 7.25 8600 -53.55 20240527 3725 7.25 20241115 8600 -53.55 20240527 3725 7.25 20241115 2.54 N 077360 200 90 억 578318 N N 265 N 00 N
11 20241115 150648 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3995 225 2 5.97 928690385 241162 83.26 3725 4005 3725 4900 2640 3770 3850.93 1.27 0 87019 4170 3970 3860 3660 3550 3915 3605 91 1130 200 2630 5 1 45437002 1815 31.96 0.63 12 0.53 125.00 6369.00 8600 20240527 -53.55 3725 20241115 7.25 8600 -53.55 20240527 3725 7.25 20241115 8600 -53.55 20240527 3725 7.25 20241115 2.54 N 077360 200 90 억 578318 N N 237 N 00 N
12 20241115 140641 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3950 180 2 4.77 844471785 219988 75.95 3725 3950 3725 4900 2640 3770 3838.75 1.27 0 84236 4170 3970 3860 3660 3550 3915 3605 91 1130 200 2630 5 1 45437002 1795 31.60 0.62 12 0.48 125.00 6369.00 8600 20240527 -54.07 3725 20241115 6.04 8600 -54.07 20240527 3725 6.04 20241115 8600 -54.07 20240527 3725 6.04 20241115 2.54 N 077360 200 90 억 578318 N N 237 N 00 N