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
079960/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
20241118,160620,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18240,300,2,1.67,299718360,16645,59.99,17900,18240,17810,23300,12560,17940,18006.51,6.42,0,2031,18393,18166,17713,17486,17033,18280,17600,39,5360,500,13270,10,1,7860000,1434,3.05,0.44,12,0.21,5975.00,41506.00,22850,20240401,-20.18,15100,20240805,20.79,22850,-20.18,20240401,15100,20.79,20240805,22850,-20.18,20240401,15100,20.79,20240805,1.95,N,079960,500,39 억,,504677,N,N,6,N,00,N
20241118,150626,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18030,90,2,0.50,283010710,15725,56.68,17900,18120,17810,23300,12560,17940,17997.50,6.42,0,2280,18393,18166,17713,17486,17033,18280,17600,39,5360,500,13270,10,1,7860000,1417,3.02,0.43,12,0.20,5975.00,41506.00,22850,20240401,-21.09,15100,20240805,19.40,22850,-21.09,20240401,15100,19.40,20240805,22850,-21.09,20240401,15100,19.40,20240805,1.95,N,079960,500,39 억,,504677,N,N,9,N,00,N
20241118,140629,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18110,170,2,0.95,199166250,11053,39.84,17900,18120,17810,23300,12560,17940,18019.20,6.42,0,-1644,18393,18166,17713,17486,17033,18280,17600,39,5360,500,13270,10,1,7860000,1423,3.03,0.44,12,0.14,5975.00,41506.00,22850,20240401,-20.74,15100,20240805,19.93,22850,-20.74,20240401,15100,19.93,20240805,22850,-20.74,20240401,15100,19.93,20240805,1.95,N,079960,500,39 억,,504677,N,N,9,N,00,N
20241118,130626,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17940,0,3,0.00,159790050,8867,31.96,17900,18120,17810,23300,12560,17940,18020.76,6.42,0,-242,18393,18166,17713,17486,17033,18280,17600,39,5360,500,13270,10,1,7860000,1410,3.00,0.43,12,0.11,5975.00,41506.00,22850,20240401,-21.49,15100,20240805,18.81,22850,-21.49,20240401,15100,18.81,20240805,22850,-21.49,20240401,15100,18.81,20240805,1.95,N,079960,500,39 억,,504677,N,N,9,N,00,N
20241118,120628,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18050,110,2,0.61,112884650,6265,22.58,17900,18120,17810,23300,12560,17940,18018.30,6.42,0,845,18393,18166,17713,17486,17033,18280,17600,39,5360,500,13270,10,1,7860000,1419,3.02,0.43,12,0.08,5975.00,41506.00,22850,20240401,-21.01,15100,20240805,19.54,22850,-21.01,20240401,15100,19.54,20240805,22850,-21.01,20240401,15100,19.54,20240805,1.95,N,079960,500,39 억,,504677,N,N,9,N,00,N
20241118,110626,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18070,130,2,0.72,88933920,4940,17.81,17900,18120,17810,23300,12560,17940,18002.82,6.42,0,718,18393,18166,17713,17486,17033,18280,17600,39,5360,500,13270,10,1,7860000,1420,3.02,0.44,12,0.06,5975.00,41506.00,22850,20240401,-20.92,15100,20240805,19.67,22850,-20.92,20240401,15100,19.67,20240805,22850,-20.92,20240401,15100,19.67,20240805,1.95,N,079960,500,39 억,,504677,N,N,9,N,00,N
20241118,100621,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18030,90,2,0.50,42093820,2344,8.45,17900,18050,17810,23300,12560,17940,17958.11,6.42,0,108,18393,18166,17713,17486,17033,18280,17600,39,5360,500,13270,10,1,7860000,1417,3.02,0.43,12,0.03,5975.00,41506.00,22850,20240401,-21.09,15100,20240805,19.40,22850,-21.09,20240401,15100,19.40,20240805,22850,-21.09,20240401,15100,19.40,20240805,1.95,N,079960,500,39 억,,504677,N,N,9,N,00,N
20241118,090620,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17820,-120,5,-0.67,4671000,262,0.94,17900,17900,17810,23300,12560,17940,17828.24,6.42,0,219,18393,18166,17713,17486,17033,18280,17600,39,5360,500,13270,10,1,7860000,1401,2.98,0.43,12,0.00,5975.00,41506.00,22850,20240401,-22.01,15100,20240805,18.01,22850,-22.01,20240401,15100,18.01,20240805,22850,-22.01,20240401,15100,18.01,20240805,1.95,N,079960,500,39 억,,504677,N,N,9,N,00,N
20241115,160639,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17940,450,2,2.57,487380560,27743,80.86,17510,17940,17260,22700,12250,17490,17567.25,6.40,0,1525,17810,17650,17510,17350,17210,17730,17430,39,5210,500,12940,10,1,7860000,1410,3.00,0.43,12,0.35,5975.00,41506.00,22850,20240401,-21.49,15100,20240805,18.81,22850,-21.49,20240401,15100,18.81,20240805,22850,-21.49,20240401,15100,18.81,20240805,1.94,N,079960,500,39 억,,503410,N,N,9,N,00,N
20241115,150658,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17930,440,2,2.52,458874130,26149,76.21,17510,17940,17260,22700,12250,17490,17548.44,6.40,0,2413,17810,17650,17510,17350,17210,17730,17430,39,5210,500,12940,10,1,7860000,1409,3.00,0.43,12,0.33,5975.00,41506.00,22850,20240401,-21.53,15100,20240805,18.74,22850,-21.53,20240401,15100,18.74,20240805,22850,-21.53,20240401,15100,18.74,20240805,1.94,N,079960,500,39 억,,503410,N,N,0,N,00,N
20241115,140650,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17790,300,2,1.72,411583930,23505,68.51,17510,17840,17260,22700,12250,17490,17510.48,6.40,0,1028,17810,17650,17510,17350,17210,17730,17430,39,5210,500,12940,10,1,7860000,1398,2.98,0.43,12,0.30,5975.00,41506.00,22850,20240401,-22.14,15100,20240805,17.81,22850,-22.14,20240401,15100,17.81,20240805,22850,-22.14,20240401,15100,17.81,20240805,1.94,N,079960,500,39 억,,503410,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 160620 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18240 300 2 1.67 299718360 16645 59.99 17900 18240 17810 23300 12560 17940 18006.51 6.42 0 2031 18393 18166 17713 17486 17033 18280 17600 39 5360 500 13270 10 1 7860000 1434 3.05 0.44 12 0.21 5975.00 41506.00 22850 20240401 -20.18 15100 20240805 20.79 22850 -20.18 20240401 15100 20.79 20240805 22850 -20.18 20240401 15100 20.79 20240805 1.95 N 079960 500 39 억 504677 N N 6 N 00 N
3 20241118 150626 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18030 90 2 0.50 283010710 15725 56.68 17900 18120 17810 23300 12560 17940 17997.50 6.42 0 2280 18393 18166 17713 17486 17033 18280 17600 39 5360 500 13270 10 1 7860000 1417 3.02 0.43 12 0.20 5975.00 41506.00 22850 20240401 -21.09 15100 20240805 19.40 22850 -21.09 20240401 15100 19.40 20240805 22850 -21.09 20240401 15100 19.40 20240805 1.95 N 079960 500 39 억 504677 N N 9 N 00 N
4 20241118 140629 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18110 170 2 0.95 199166250 11053 39.84 17900 18120 17810 23300 12560 17940 18019.20 6.42 0 -1644 18393 18166 17713 17486 17033 18280 17600 39 5360 500 13270 10 1 7860000 1423 3.03 0.44 12 0.14 5975.00 41506.00 22850 20240401 -20.74 15100 20240805 19.93 22850 -20.74 20240401 15100 19.93 20240805 22850 -20.74 20240401 15100 19.93 20240805 1.95 N 079960 500 39 억 504677 N N 9 N 00 N
5 20241118 130626 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17940 0 3 0.00 159790050 8867 31.96 17900 18120 17810 23300 12560 17940 18020.76 6.42 0 -242 18393 18166 17713 17486 17033 18280 17600 39 5360 500 13270 10 1 7860000 1410 3.00 0.43 12 0.11 5975.00 41506.00 22850 20240401 -21.49 15100 20240805 18.81 22850 -21.49 20240401 15100 18.81 20240805 22850 -21.49 20240401 15100 18.81 20240805 1.95 N 079960 500 39 억 504677 N N 9 N 00 N
6 20241118 120628 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18050 110 2 0.61 112884650 6265 22.58 17900 18120 17810 23300 12560 17940 18018.30 6.42 0 845 18393 18166 17713 17486 17033 18280 17600 39 5360 500 13270 10 1 7860000 1419 3.02 0.43 12 0.08 5975.00 41506.00 22850 20240401 -21.01 15100 20240805 19.54 22850 -21.01 20240401 15100 19.54 20240805 22850 -21.01 20240401 15100 19.54 20240805 1.95 N 079960 500 39 억 504677 N N 9 N 00 N
7 20241118 110626 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18070 130 2 0.72 88933920 4940 17.81 17900 18120 17810 23300 12560 17940 18002.82 6.42 0 718 18393 18166 17713 17486 17033 18280 17600 39 5360 500 13270 10 1 7860000 1420 3.02 0.44 12 0.06 5975.00 41506.00 22850 20240401 -20.92 15100 20240805 19.67 22850 -20.92 20240401 15100 19.67 20240805 22850 -20.92 20240401 15100 19.67 20240805 1.95 N 079960 500 39 억 504677 N N 9 N 00 N
8 20241118 100621 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18030 90 2 0.50 42093820 2344 8.45 17900 18050 17810 23300 12560 17940 17958.11 6.42 0 108 18393 18166 17713 17486 17033 18280 17600 39 5360 500 13270 10 1 7860000 1417 3.02 0.43 12 0.03 5975.00 41506.00 22850 20240401 -21.09 15100 20240805 19.40 22850 -21.09 20240401 15100 19.40 20240805 22850 -21.09 20240401 15100 19.40 20240805 1.95 N 079960 500 39 억 504677 N N 9 N 00 N
9 20241118 090620 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17820 -120 5 -0.67 4671000 262 0.94 17900 17900 17810 23300 12560 17940 17828.24 6.42 0 219 18393 18166 17713 17486 17033 18280 17600 39 5360 500 13270 10 1 7860000 1401 2.98 0.43 12 0.00 5975.00 41506.00 22850 20240401 -22.01 15100 20240805 18.01 22850 -22.01 20240401 15100 18.01 20240805 22850 -22.01 20240401 15100 18.01 20240805 1.95 N 079960 500 39 억 504677 N N 9 N 00 N
10 20241115 160639 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17940 450 2 2.57 487380560 27743 80.86 17510 17940 17260 22700 12250 17490 17567.25 6.40 0 1525 17810 17650 17510 17350 17210 17730 17430 39 5210 500 12940 10 1 7860000 1410 3.00 0.43 12 0.35 5975.00 41506.00 22850 20240401 -21.49 15100 20240805 18.81 22850 -21.49 20240401 15100 18.81 20240805 22850 -21.49 20240401 15100 18.81 20240805 1.94 N 079960 500 39 억 503410 N N 9 N 00 N
11 20241115 150658 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17930 440 2 2.52 458874130 26149 76.21 17510 17940 17260 22700 12250 17490 17548.44 6.40 0 2413 17810 17650 17510 17350 17210 17730 17430 39 5210 500 12940 10 1 7860000 1409 3.00 0.43 12 0.33 5975.00 41506.00 22850 20240401 -21.53 15100 20240805 18.74 22850 -21.53 20240401 15100 18.74 20240805 22850 -21.53 20240401 15100 18.74 20240805 1.94 N 079960 500 39 억 503410 N N 0 N 00 N
12 20241115 140650 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17790 300 2 1.72 411583930 23505 68.51 17510 17840 17260 22700 12250 17490 17510.48 6.40 0 1028 17810 17650 17510 17350 17210 17730 17430 39 5210 500 12940 10 1 7860000 1398 2.98 0.43 12 0.30 5975.00 41506.00 22850 20240401 -22.14 15100 20240805 17.81 22850 -22.14 20240401 15100 17.81 20240805 22850 -22.14 20240401 15100 17.81 20240805 1.94 N 079960 500 39 억 503410 N N 0 N 00 N