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
078890/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
20241118,160617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3235,75,2,2.37,94771275,29657,36.98,3130,3245,3130,4105,2215,3160,3195.58,3.05,0,5016,3433,3296,3158,3021,2883,3365,3090,87,945,500,2020,5,1,17410157,563,-3.21,0.30,12,0.17,-1008.00,10687.00,8200,20240219,-60.55,3020,20241115,7.12,8200,-60.55,20240219,3020,7.12,20241115,8200,-60.55,20240219,3020,7.12,20241115,1.86,N,078890,500,87 억,,531733,N,N,4,N,00,N
20241118,150622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,50,2,1.58,84327025,26405,32.93,3130,3245,3130,4105,2215,3160,3193.60,3.05,0,4406,3433,3296,3158,3021,2883,3365,3090,87,945,500,2020,5,1,17410157,559,-3.18,0.30,12,0.15,-1008.00,10687.00,8200,20240219,-60.85,3020,20241115,6.29,8200,-60.85,20240219,3020,6.29,20241115,8200,-60.85,20240219,3020,6.29,20241115,1.86,N,078890,500,87 억,,531733,N,N,0,N,00,N
20241118,140625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3240,80,2,2.53,78186870,24500,30.55,3130,3245,3130,4105,2215,3160,3191.30,3.05,0,4371,3433,3296,3158,3021,2883,3365,3090,87,945,500,2020,5,1,17410157,564,-3.21,0.30,12,0.14,-1008.00,10687.00,8200,20240219,-60.49,3020,20241115,7.28,8200,-60.49,20240219,3020,7.28,20241115,8200,-60.49,20240219,3020,7.28,20241115,1.86,N,078890,500,87 억,,531733,N,N,0,N,00,N
20241118,130622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,55,2,1.74,71684595,22488,28.04,3130,3245,3130,4105,2215,3160,3187.68,3.05,0,4051,3433,3296,3158,3021,2883,3365,3090,87,945,500,2020,5,1,17410157,560,-3.19,0.30,12,0.13,-1008.00,10687.00,8200,20240219,-60.79,3020,20241115,6.46,8200,-60.79,20240219,3020,6.46,20241115,8200,-60.79,20240219,3020,6.46,20241115,1.86,N,078890,500,87 억,,531733,N,N,0,N,00,N
20241118,120624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,55,2,1.74,64692640,20310,25.33,3130,3245,3130,4105,2215,3160,3185.26,3.05,0,4238,3433,3296,3158,3021,2883,3365,3090,87,945,500,2020,5,1,17410157,560,-3.19,0.30,12,0.12,-1008.00,10687.00,8200,20240219,-60.79,3020,20241115,6.46,8200,-60.79,20240219,3020,6.46,20241115,8200,-60.79,20240219,3020,6.46,20241115,1.86,N,078890,500,87 억,,531733,N,N,0,N,00,N
20241118,110623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3185,25,2,0.79,54077910,16992,21.19,3130,3245,3130,4105,2215,3160,3182.55,3.05,0,4120,3433,3296,3158,3021,2883,3365,3090,87,945,500,2020,5,1,17410157,555,-3.16,0.30,12,0.10,-1008.00,10687.00,8200,20240219,-61.16,3020,20241115,5.46,8200,-61.16,20240219,3020,5.46,20241115,8200,-61.16,20240219,3020,5.46,20241115,1.86,N,078890,500,87 억,,531733,N,N,0,N,00,N
20241118,100618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,15,2,0.47,29507190,9322,11.62,3130,3225,3130,4105,2215,3160,3165.33,3.05,0,3777,3433,3296,3158,3021,2883,3365,3090,87,945,500,2020,5,1,17410157,553,-3.15,0.30,12,0.05,-1008.00,10687.00,8200,20240219,-61.28,3020,20241115,5.13,8200,-61.28,20240219,3020,5.13,20241115,8200,-61.28,20240219,3020,5.13,20241115,1.86,N,078890,500,87 억,,531733,N,N,0,N,00,N
20241118,090616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3185,25,2,0.79,8195160,2612,3.26,3130,3185,3130,4105,2215,3160,3137.50,3.05,0,918,3433,3296,3158,3021,2883,3365,3090,87,945,500,2020,5,1,17410157,555,-3.16,0.30,12,0.02,-1008.00,10687.00,8200,20240219,-61.16,3020,20241115,5.46,8200,-61.16,20240219,3020,5.46,20241115,8200,-61.16,20240219,3020,5.46,20241115,1.86,N,078890,500,87 억,,531733,N,N,0,N,00,N
20241115,160635,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3160,-5,5,-0.16,247443245,79875,301.39,3035,3295,3020,4110,2220,3165,3097.86,2.95,0,17525,3291,3227,3166,3102,3041,3260,3135,87,945,500,2020,5,1,17410157,550,-3.13,0.30,12,0.46,-1008.00,10687.00,8200,20240219,-61.46,3020,20241115,4.64,8200,-61.46,20240219,3020,4.64,20241115,8200,-61.46,20240219,3020,4.64,20241115,1.88,N,078890,500,87 억,,514423,N,N,14,N,00,N
20241115,150653,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3190,25,2,0.79,244954545,79088,298.42,3035,3295,3020,4110,2220,3165,3097.23,2.95,0,17791,3291,3227,3166,3102,3041,3260,3135,87,945,500,2020,5,1,17410157,555,-3.16,0.30,12,0.45,-1008.00,10687.00,8200,20240219,-61.10,3020,20241115,5.63,8200,-61.10,20240219,3020,5.63,20241115,8200,-61.10,20240219,3020,5.63,20241115,1.88,N,078890,500,87 억,,514423,N,N,14,N,00,N
20241115,140646,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3130,-35,5,-1.11,208681375,67681,255.38,3035,3295,3020,4110,2220,3165,3083.29,2.95,0,12335,3291,3227,3166,3102,3041,3260,3135,87,945,500,2020,5,1,17410157,545,-3.11,0.29,12,0.39,-1008.00,10687.00,8200,20240219,-61.83,3020,20241115,3.64,8200,-61.83,20240219,3020,3.64,20241115,8200,-61.83,20240219,3020,3.64,20241115,1.88,N,078890,500,87 억,,514423,N,N,14,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 160617 57 100.00 KOSDAQ 일반전기전자 N N N N N 3235 75 2 2.37 94771275 29657 36.98 3130 3245 3130 4105 2215 3160 3195.58 3.05 0 5016 3433 3296 3158 3021 2883 3365 3090 87 945 500 2020 5 1 17410157 563 -3.21 0.30 12 0.17 -1008.00 10687.00 8200 20240219 -60.55 3020 20241115 7.12 8200 -60.55 20240219 3020 7.12 20241115 8200 -60.55 20240219 3020 7.12 20241115 1.86 N 078890 500 87 억 531733 N N 4 N 00 N
3 20241118 150622 57 100.00 KOSDAQ 일반전기전자 N N N N N 3210 50 2 1.58 84327025 26405 32.93 3130 3245 3130 4105 2215 3160 3193.60 3.05 0 4406 3433 3296 3158 3021 2883 3365 3090 87 945 500 2020 5 1 17410157 559 -3.18 0.30 12 0.15 -1008.00 10687.00 8200 20240219 -60.85 3020 20241115 6.29 8200 -60.85 20240219 3020 6.29 20241115 8200 -60.85 20240219 3020 6.29 20241115 1.86 N 078890 500 87 억 531733 N N 0 N 00 N
4 20241118 140625 57 100.00 KOSDAQ 일반전기전자 N N N N N 3240 80 2 2.53 78186870 24500 30.55 3130 3245 3130 4105 2215 3160 3191.30 3.05 0 4371 3433 3296 3158 3021 2883 3365 3090 87 945 500 2020 5 1 17410157 564 -3.21 0.30 12 0.14 -1008.00 10687.00 8200 20240219 -60.49 3020 20241115 7.28 8200 -60.49 20240219 3020 7.28 20241115 8200 -60.49 20240219 3020 7.28 20241115 1.86 N 078890 500 87 억 531733 N N 0 N 00 N
5 20241118 130622 57 100.00 KOSDAQ 일반전기전자 N N N N N 3215 55 2 1.74 71684595 22488 28.04 3130 3245 3130 4105 2215 3160 3187.68 3.05 0 4051 3433 3296 3158 3021 2883 3365 3090 87 945 500 2020 5 1 17410157 560 -3.19 0.30 12 0.13 -1008.00 10687.00 8200 20240219 -60.79 3020 20241115 6.46 8200 -60.79 20240219 3020 6.46 20241115 8200 -60.79 20240219 3020 6.46 20241115 1.86 N 078890 500 87 억 531733 N N 0 N 00 N
6 20241118 120624 57 100.00 KOSDAQ 일반전기전자 N N N N N 3215 55 2 1.74 64692640 20310 25.33 3130 3245 3130 4105 2215 3160 3185.26 3.05 0 4238 3433 3296 3158 3021 2883 3365 3090 87 945 500 2020 5 1 17410157 560 -3.19 0.30 12 0.12 -1008.00 10687.00 8200 20240219 -60.79 3020 20241115 6.46 8200 -60.79 20240219 3020 6.46 20241115 8200 -60.79 20240219 3020 6.46 20241115 1.86 N 078890 500 87 억 531733 N N 0 N 00 N
7 20241118 110623 57 100.00 KOSDAQ 일반전기전자 N N N N N 3185 25 2 0.79 54077910 16992 21.19 3130 3245 3130 4105 2215 3160 3182.55 3.05 0 4120 3433 3296 3158 3021 2883 3365 3090 87 945 500 2020 5 1 17410157 555 -3.16 0.30 12 0.10 -1008.00 10687.00 8200 20240219 -61.16 3020 20241115 5.46 8200 -61.16 20240219 3020 5.46 20241115 8200 -61.16 20240219 3020 5.46 20241115 1.86 N 078890 500 87 억 531733 N N 0 N 00 N
8 20241118 100618 57 100.00 KOSDAQ 일반전기전자 N N N N N 3175 15 2 0.47 29507190 9322 11.62 3130 3225 3130 4105 2215 3160 3165.33 3.05 0 3777 3433 3296 3158 3021 2883 3365 3090 87 945 500 2020 5 1 17410157 553 -3.15 0.30 12 0.05 -1008.00 10687.00 8200 20240219 -61.28 3020 20241115 5.13 8200 -61.28 20240219 3020 5.13 20241115 8200 -61.28 20240219 3020 5.13 20241115 1.86 N 078890 500 87 억 531733 N N 0 N 00 N
9 20241118 090616 57 100.00 KOSDAQ 일반전기전자 N N N N N 3185 25 2 0.79 8195160 2612 3.26 3130 3185 3130 4105 2215 3160 3137.50 3.05 0 918 3433 3296 3158 3021 2883 3365 3090 87 945 500 2020 5 1 17410157 555 -3.16 0.30 12 0.02 -1008.00 10687.00 8200 20240219 -61.16 3020 20241115 5.46 8200 -61.16 20240219 3020 5.46 20241115 8200 -61.16 20240219 3020 5.46 20241115 1.86 N 078890 500 87 억 531733 N N 0 N 00 N
10 20241115 160635 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3160 -5 5 -0.16 247443245 79875 301.39 3035 3295 3020 4110 2220 3165 3097.86 2.95 0 17525 3291 3227 3166 3102 3041 3260 3135 87 945 500 2020 5 1 17410157 550 -3.13 0.30 12 0.46 -1008.00 10687.00 8200 20240219 -61.46 3020 20241115 4.64 8200 -61.46 20240219 3020 4.64 20241115 8200 -61.46 20240219 3020 4.64 20241115 1.88 N 078890 500 87 억 514423 N N 14 N 00 N
11 20241115 150653 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3190 25 2 0.79 244954545 79088 298.42 3035 3295 3020 4110 2220 3165 3097.23 2.95 0 17791 3291 3227 3166 3102 3041 3260 3135 87 945 500 2020 5 1 17410157 555 -3.16 0.30 12 0.45 -1008.00 10687.00 8200 20240219 -61.10 3020 20241115 5.63 8200 -61.10 20240219 3020 5.63 20241115 8200 -61.10 20240219 3020 5.63 20241115 1.88 N 078890 500 87 억 514423 N N 14 N 00 N
12 20241115 140646 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3130 -35 5 -1.11 208681375 67681 255.38 3035 3295 3020 4110 2220 3165 3083.29 2.95 0 12335 3291 3227 3166 3102 3041 3260 3135 87 945 500 2020 5 1 17410157 545 -3.11 0.29 12 0.39 -1008.00 10687.00 8200 20240219 -61.83 3020 20241115 3.64 8200 -61.83 20240219 3020 3.64 20241115 8200 -61.83 20240219 3020 3.64 20241115 1.88 N 078890 500 87 억 514423 N N 14 N 00 N