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
170790/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
20241118,160824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8090,90,2,1.12,61544040,7620,124.33,8000,8180,8000,10400,5600,8000,8076.65,1.53,0,-194,8200,8100,7990,7890,7780,8045,7835,34,2400,500,5440,10,1,6856330,555,5.25,0.68,12,0.11,1542.00,11948.00,15200,20240507,-46.78,7760,20241113,4.25,15200,-46.78,20240507,7760,4.25,20241113,15200,-46.78,20240507,7760,4.25,20241113,3.68,N,170790,500,34 억,,104795,N,N,0,N,00,N
20241118,150834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8080,80,2,1.00,58155590,7201,117.49,8000,8180,8000,10400,5600,8000,8076.04,1.53,0,-12,8200,8100,7990,7890,7780,8045,7835,34,2400,500,5440,10,1,6856330,554,5.24,0.68,12,0.11,1542.00,11948.00,15200,20240507,-46.84,7760,20241113,4.12,15200,-46.84,20240507,7760,4.12,20241113,15200,-46.84,20240507,7760,4.12,20241113,3.68,N,170790,500,34 억,,104795,N,N,0,N,00,N
20241118,140836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8160,160,2,2.00,47127960,5840,95.28,8000,8180,8000,10400,5600,8000,8069.86,1.53,0,-237,8200,8100,7990,7890,7780,8045,7835,34,2400,500,5440,10,1,6856330,559,5.29,0.68,12,0.09,1542.00,11948.00,15200,20240507,-46.32,7760,20241113,5.15,15200,-46.32,20240507,7760,5.15,20241113,15200,-46.32,20240507,7760,5.15,20241113,3.68,N,170790,500,34 억,,104795,N,N,0,N,00,N
20241118,130833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8180,180,2,2.25,42841850,5314,86.70,8000,8180,8000,10400,5600,8000,8062.07,1.53,0,-182,8200,8100,7990,7890,7780,8045,7835,34,2400,500,5440,10,1,6856330,561,5.30,0.68,12,0.08,1542.00,11948.00,15200,20240507,-46.18,7760,20241113,5.41,15200,-46.18,20240507,7760,5.41,20241113,15200,-46.18,20240507,7760,5.41,20241113,3.68,N,170790,500,34 억,,104795,N,N,0,N,00,N
20241118,120835,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8140,140,2,1.75,39806830,4942,80.63,8000,8160,8000,10400,5600,8000,8054.80,1.53,0,-138,8200,8100,7990,7890,7780,8045,7835,34,2400,500,5440,10,1,6856330,558,5.28,0.68,12,0.07,1542.00,11948.00,15200,20240507,-46.45,7760,20241113,4.90,15200,-46.45,20240507,7760,4.90,20241113,15200,-46.45,20240507,7760,4.90,20241113,3.68,N,170790,500,34 억,,104795,N,N,0,N,00,N
20241118,110835,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8110,110,2,1.38,37082840,4607,75.17,8000,8160,8000,10400,5600,8000,8049.24,1.53,0,-134,8200,8100,7990,7890,7780,8045,7835,34,2400,500,5440,10,1,6856330,556,5.26,0.68,12,0.07,1542.00,11948.00,15200,20240507,-46.64,7760,20241113,4.51,15200,-46.64,20240507,7760,4.51,20241113,15200,-46.64,20240507,7760,4.51,20241113,3.68,N,170790,500,34 억,,104795,N,N,0,N,00,N
20241118,100825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8070,70,2,0.88,26694100,3324,54.23,8000,8070,8000,10400,5600,8000,8030.72,1.53,0,1,8200,8100,7990,7890,7780,8045,7835,34,2400,500,5440,10,1,6856330,553,5.23,0.68,12,0.05,1542.00,11948.00,15200,20240507,-46.91,7760,20241113,3.99,15200,-46.91,20240507,7760,3.99,20241113,15200,-46.91,20240507,7760,3.99,20241113,3.68,N,170790,500,34 억,,104795,N,N,0,N,00,N
20241118,090824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8010,10,2,0.12,9797150,1222,19.94,8000,8030,8000,10400,5600,8000,8017.31,1.53,0,-24,8200,8100,7990,7890,7780,8045,7835,34,2400,500,5440,10,1,6856330,549,5.19,0.67,12,0.02,1542.00,11948.00,15200,20240507,-47.30,7760,20241113,3.22,15200,-47.30,20240507,7760,3.22,20241113,15200,-47.30,20240507,7760,3.22,20241113,3.68,N,170790,500,34 억,,104795,N,N,0,N,00,N
20241115,160854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8000,-40,5,-0.50,48762580,6098,109.38,8040,8090,7880,10450,5630,8040,7996.49,1.53,0,-69,8206,8122,8056,7972,7906,8115,7965,34,2410,500,5460,10,1,6856330,549,5.19,0.67,12,0.09,1542.00,11948.00,15200,20240507,-47.37,7760,20241113,3.09,15200,-47.37,20240507,7760,3.09,20241113,15200,-47.37,20240507,7760,3.09,20241113,3.67,N,170790,500,34 억,,104864,N,N,0,N,00,N
20241115,150919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8000,-40,5,-0.50,42352850,5294,94.96,8040,8090,7880,10450,5630,8040,8000.16,1.53,0,-66,8206,8122,8056,7972,7906,8115,7965,34,2410,500,5460,10,1,6856330,549,5.19,0.67,12,0.08,1542.00,11948.00,15200,20240507,-47.37,7760,20241113,3.09,15200,-47.37,20240507,7760,3.09,20241113,15200,-47.37,20240507,7760,3.09,20241113,3.67,N,170790,500,34 억,,104864,N,N,0,N,00,N
20241115,140909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8020,-20,5,-0.25,34598970,4324,77.56,8040,8090,7880,10450,5630,8040,8001.61,1.53,0,-49,8206,8122,8056,7972,7906,8115,7965,34,2410,500,5460,10,1,6856330,550,5.20,0.67,12,0.06,1542.00,11948.00,15200,20240507,-47.24,7760,20241113,3.35,15200,-47.24,20240507,7760,3.35,20241113,15200,-47.24,20240507,7760,3.35,20241113,3.67,N,170790,500,34 억,,104864,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 160824 57 100.00 KOSDAQ 일반전기전자 N N N N N 8090 90 2 1.12 61544040 7620 124.33 8000 8180 8000 10400 5600 8000 8076.65 1.53 0 -194 8200 8100 7990 7890 7780 8045 7835 34 2400 500 5440 10 1 6856330 555 5.25 0.68 12 0.11 1542.00 11948.00 15200 20240507 -46.78 7760 20241113 4.25 15200 -46.78 20240507 7760 4.25 20241113 15200 -46.78 20240507 7760 4.25 20241113 3.68 N 170790 500 34 억 104795 N N 0 N 00 N
3 20241118 150834 57 100.00 KOSDAQ 일반전기전자 N N N N N 8080 80 2 1.00 58155590 7201 117.49 8000 8180 8000 10400 5600 8000 8076.04 1.53 0 -12 8200 8100 7990 7890 7780 8045 7835 34 2400 500 5440 10 1 6856330 554 5.24 0.68 12 0.11 1542.00 11948.00 15200 20240507 -46.84 7760 20241113 4.12 15200 -46.84 20240507 7760 4.12 20241113 15200 -46.84 20240507 7760 4.12 20241113 3.68 N 170790 500 34 억 104795 N N 0 N 00 N
4 20241118 140836 57 100.00 KOSDAQ 일반전기전자 N N N N N 8160 160 2 2.00 47127960 5840 95.28 8000 8180 8000 10400 5600 8000 8069.86 1.53 0 -237 8200 8100 7990 7890 7780 8045 7835 34 2400 500 5440 10 1 6856330 559 5.29 0.68 12 0.09 1542.00 11948.00 15200 20240507 -46.32 7760 20241113 5.15 15200 -46.32 20240507 7760 5.15 20241113 15200 -46.32 20240507 7760 5.15 20241113 3.68 N 170790 500 34 억 104795 N N 0 N 00 N
5 20241118 130833 57 100.00 KOSDAQ 일반전기전자 N N N N N 8180 180 2 2.25 42841850 5314 86.70 8000 8180 8000 10400 5600 8000 8062.07 1.53 0 -182 8200 8100 7990 7890 7780 8045 7835 34 2400 500 5440 10 1 6856330 561 5.30 0.68 12 0.08 1542.00 11948.00 15200 20240507 -46.18 7760 20241113 5.41 15200 -46.18 20240507 7760 5.41 20241113 15200 -46.18 20240507 7760 5.41 20241113 3.68 N 170790 500 34 억 104795 N N 0 N 00 N
6 20241118 120835 57 100.00 KOSDAQ 일반전기전자 N N N N N 8140 140 2 1.75 39806830 4942 80.63 8000 8160 8000 10400 5600 8000 8054.80 1.53 0 -138 8200 8100 7990 7890 7780 8045 7835 34 2400 500 5440 10 1 6856330 558 5.28 0.68 12 0.07 1542.00 11948.00 15200 20240507 -46.45 7760 20241113 4.90 15200 -46.45 20240507 7760 4.90 20241113 15200 -46.45 20240507 7760 4.90 20241113 3.68 N 170790 500 34 억 104795 N N 0 N 00 N
7 20241118 110835 57 100.00 KOSDAQ 일반전기전자 N N N N N 8110 110 2 1.38 37082840 4607 75.17 8000 8160 8000 10400 5600 8000 8049.24 1.53 0 -134 8200 8100 7990 7890 7780 8045 7835 34 2400 500 5440 10 1 6856330 556 5.26 0.68 12 0.07 1542.00 11948.00 15200 20240507 -46.64 7760 20241113 4.51 15200 -46.64 20240507 7760 4.51 20241113 15200 -46.64 20240507 7760 4.51 20241113 3.68 N 170790 500 34 억 104795 N N 0 N 00 N
8 20241118 100825 57 100.00 KOSDAQ 일반전기전자 N N N N N 8070 70 2 0.88 26694100 3324 54.23 8000 8070 8000 10400 5600 8000 8030.72 1.53 0 1 8200 8100 7990 7890 7780 8045 7835 34 2400 500 5440 10 1 6856330 553 5.23 0.68 12 0.05 1542.00 11948.00 15200 20240507 -46.91 7760 20241113 3.99 15200 -46.91 20240507 7760 3.99 20241113 15200 -46.91 20240507 7760 3.99 20241113 3.68 N 170790 500 34 억 104795 N N 0 N 00 N
9 20241118 090824 57 100.00 KOSDAQ 일반전기전자 N N N N N 8010 10 2 0.12 9797150 1222 19.94 8000 8030 8000 10400 5600 8000 8017.31 1.53 0 -24 8200 8100 7990 7890 7780 8045 7835 34 2400 500 5440 10 1 6856330 549 5.19 0.67 12 0.02 1542.00 11948.00 15200 20240507 -47.30 7760 20241113 3.22 15200 -47.30 20240507 7760 3.22 20241113 15200 -47.30 20240507 7760 3.22 20241113 3.68 N 170790 500 34 억 104795 N N 0 N 00 N
10 20241115 160854 57 100.00 KOSDAQ 일반전기전자 N N N N N 8000 -40 5 -0.50 48762580 6098 109.38 8040 8090 7880 10450 5630 8040 7996.49 1.53 0 -69 8206 8122 8056 7972 7906 8115 7965 34 2410 500 5460 10 1 6856330 549 5.19 0.67 12 0.09 1542.00 11948.00 15200 20240507 -47.37 7760 20241113 3.09 15200 -47.37 20240507 7760 3.09 20241113 15200 -47.37 20240507 7760 3.09 20241113 3.67 N 170790 500 34 억 104864 N N 0 N 00 N
11 20241115 150919 57 100.00 KOSDAQ 일반전기전자 N N N N N 8000 -40 5 -0.50 42352850 5294 94.96 8040 8090 7880 10450 5630 8040 8000.16 1.53 0 -66 8206 8122 8056 7972 7906 8115 7965 34 2410 500 5460 10 1 6856330 549 5.19 0.67 12 0.08 1542.00 11948.00 15200 20240507 -47.37 7760 20241113 3.09 15200 -47.37 20240507 7760 3.09 20241113 15200 -47.37 20240507 7760 3.09 20241113 3.67 N 170790 500 34 억 104864 N N 0 N 00 N
12 20241115 140909 57 100.00 KOSDAQ 일반전기전자 N N N N N 8020 -20 5 -0.25 34598970 4324 77.56 8040 8090 7880 10450 5630 8040 8001.61 1.53 0 -49 8206 8122 8056 7972 7906 8115 7965 34 2410 500 5460 10 1 6856330 550 5.20 0.67 12 0.06 1542.00 11948.00 15200 20240507 -47.24 7760 20241113 3.35 15200 -47.24 20240507 7760 3.35 20241113 15200 -47.24 20240507 7760 3.35 20241113 3.67 N 170790 500 34 억 104864 N N 0 N 00 N