ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079190/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
20241126,160716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,2,2,0.36,32920597,59467,78.66,563,571,550,716,386,551,553.59,0.72,0,-862,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,212,7.37,0.92,12,0.16,75.00,601.00,1091,20240820,-49.31,530,20240805,4.34,1091,-49.31,20240820,530,4.34,20240805,1091,-49.31,20240820,530,4.34,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N
20241126,150723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,552,1,2,0.18,30404697,54918,72.65,563,571,550,716,386,551,553.64,0.72,0,-1150,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,212,7.36,0.92,12,0.14,75.00,601.00,1091,20240820,-49.40,530,20240805,4.15,1091,-49.40,20240820,530,4.15,20240805,1091,-49.40,20240820,530,4.15,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N
20241126,140720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,556,5,2,0.91,30061173,54300,71.83,563,571,550,716,386,551,553.61,0.72,0,-1097,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,213,7.41,0.93,12,0.14,75.00,601.00,1091,20240820,-49.04,530,20240805,4.91,1091,-49.04,20240820,530,4.91,20240805,1091,-49.04,20240820,530,4.91,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N
20241126,130719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,2,2,0.36,12895139,23292,30.81,563,571,550,716,386,551,553.63,0.72,0,408,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,212,7.37,0.92,12,0.06,75.00,601.00,1091,20240820,-49.31,530,20240805,4.34,1091,-49.31,20240820,530,4.34,20240805,1091,-49.31,20240820,530,4.34,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N
20241126,120725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,558,7,2,1.27,12465400,22515,29.78,563,571,550,716,386,551,553.65,0.72,0,78,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,214,7.44,0.93,12,0.06,75.00,601.00,1091,20240820,-48.85,530,20240805,5.28,1091,-48.85,20240820,530,5.28,20240805,1091,-48.85,20240820,530,5.28,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N
20241126,110729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,550,-1,5,-0.18,12453128,22493,29.75,563,571,550,716,386,551,553.64,0.72,0,78,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,211,7.33,0.92,12,0.06,75.00,601.00,1091,20240820,-49.59,530,20240805,3.77,1091,-49.59,20240820,530,3.77,20240805,1091,-49.59,20240820,530,3.77,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N
20241126,100729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,9,2,1.63,2559528,4590,6.07,563,571,554,716,386,551,557.63,0.72,0,83,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,215,7.47,0.93,12,0.01,75.00,601.00,1091,20240820,-48.67,530,20240805,5.66,1091,-48.67,20240820,530,5.66,20240805,1091,-48.67,20240820,530,5.66,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N
20241126,090723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,561,10,2,1.81,726459,1292,1.71,563,571,560,716,386,551,562.27,0.72,0,-213,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,215,7.48,0.93,12,0.00,75.00,601.00,1091,20240820,-48.58,530,20240805,5.85,1091,-48.58,20240820,530,5.85,20240805,1091,-48.58,20240820,530,5.85,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N
20241125,160705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,551,2,2,0.36,42272349,75596,155.59,550,578,550,713,385,549,559.19,0.71,0,5728,613,581,565,533,517,573,525,192,164,500,370,1,1,38355514,211,7.35,0.92,12,0.20,75.00,601.00,1091,20240820,-49.50,530,20240805,3.96,1091,-49.50,20240820,530,3.96,20240805,1091,-49.50,20240820,530,3.96,20240805,0.21,N,079190,500,191 억,,272269,N,N,0,N,00,N
20241125,150719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,557,8,2,1.46,40999413,73287,150.84,550,578,550,713,385,549,559.44,0.71,0,5730,613,581,565,533,517,573,525,192,164,500,370,1,1,38355514,214,7.43,0.93,12,0.19,75.00,601.00,1091,20240820,-48.95,530,20240805,5.09,1091,-48.95,20240820,530,5.09,20240805,1091,-48.95,20240820,530,5.09,20240805,0.21,N,079190,500,191 억,,272269,N,N,0,N,00,N
20241125,140717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,11,2,2.00,39069947,69817,143.70,550,578,550,713,385,549,559.61,0.71,0,5730,613,581,565,533,517,573,525,192,164,500,370,1,1,38355514,215,7.47,0.93,12,0.18,75.00,601.00,1091,20240820,-48.67,530,20240805,5.66,1091,-48.67,20240820,530,5.66,20240805,1091,-48.67,20240820,530,5.66,20240805,0.21,N,079190,500,191 억,,272269,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 20241126 160716 57 100.00 KOSDAQ 일반전기전자 N N N N N 553 2 2 0.36 32920597 59467 78.66 563 571 550 716 386 551 553.59 0.72 0 -862 587 568 559 540 531 578 550 192 165 500 370 1 1 38355514 212 7.37 0.92 12 0.16 75.00 601.00 1091 20240820 -49.31 530 20240805 4.34 1091 -49.31 20240820 530 4.34 20240805 1091 -49.31 20240820 530 4.34 20240805 0.21 N 079190 500 191 억 277997 N N 0 N 00 N
3 20241126 150723 57 100.00 KOSDAQ 일반전기전자 N N N N N 552 1 2 0.18 30404697 54918 72.65 563 571 550 716 386 551 553.64 0.72 0 -1150 587 568 559 540 531 578 550 192 165 500 370 1 1 38355514 212 7.36 0.92 12 0.14 75.00 601.00 1091 20240820 -49.40 530 20240805 4.15 1091 -49.40 20240820 530 4.15 20240805 1091 -49.40 20240820 530 4.15 20240805 0.21 N 079190 500 191 억 277997 N N 0 N 00 N
4 20241126 140720 57 100.00 KOSDAQ 일반전기전자 N N N N N 556 5 2 0.91 30061173 54300 71.83 563 571 550 716 386 551 553.61 0.72 0 -1097 587 568 559 540 531 578 550 192 165 500 370 1 1 38355514 213 7.41 0.93 12 0.14 75.00 601.00 1091 20240820 -49.04 530 20240805 4.91 1091 -49.04 20240820 530 4.91 20240805 1091 -49.04 20240820 530 4.91 20240805 0.21 N 079190 500 191 억 277997 N N 0 N 00 N
5 20241126 130719 57 100.00 KOSDAQ 일반전기전자 N N N N N 553 2 2 0.36 12895139 23292 30.81 563 571 550 716 386 551 553.63 0.72 0 408 587 568 559 540 531 578 550 192 165 500 370 1 1 38355514 212 7.37 0.92 12 0.06 75.00 601.00 1091 20240820 -49.31 530 20240805 4.34 1091 -49.31 20240820 530 4.34 20240805 1091 -49.31 20240820 530 4.34 20240805 0.21 N 079190 500 191 억 277997 N N 0 N 00 N
6 20241126 120725 57 100.00 KOSDAQ 일반전기전자 N N N N N 558 7 2 1.27 12465400 22515 29.78 563 571 550 716 386 551 553.65 0.72 0 78 587 568 559 540 531 578 550 192 165 500 370 1 1 38355514 214 7.44 0.93 12 0.06 75.00 601.00 1091 20240820 -48.85 530 20240805 5.28 1091 -48.85 20240820 530 5.28 20240805 1091 -48.85 20240820 530 5.28 20240805 0.21 N 079190 500 191 억 277997 N N 0 N 00 N
7 20241126 110729 57 100.00 KOSDAQ 일반전기전자 N N N N N 550 -1 5 -0.18 12453128 22493 29.75 563 571 550 716 386 551 553.64 0.72 0 78 587 568 559 540 531 578 550 192 165 500 370 1 1 38355514 211 7.33 0.92 12 0.06 75.00 601.00 1091 20240820 -49.59 530 20240805 3.77 1091 -49.59 20240820 530 3.77 20240805 1091 -49.59 20240820 530 3.77 20240805 0.21 N 079190 500 191 억 277997 N N 0 N 00 N
8 20241126 100729 57 100.00 KOSDAQ 일반전기전자 N N N N N 560 9 2 1.63 2559528 4590 6.07 563 571 554 716 386 551 557.63 0.72 0 83 587 568 559 540 531 578 550 192 165 500 370 1 1 38355514 215 7.47 0.93 12 0.01 75.00 601.00 1091 20240820 -48.67 530 20240805 5.66 1091 -48.67 20240820 530 5.66 20240805 1091 -48.67 20240820 530 5.66 20240805 0.21 N 079190 500 191 억 277997 N N 0 N 00 N
9 20241126 090723 57 100.00 KOSDAQ 일반전기전자 N N N N N 561 10 2 1.81 726459 1292 1.71 563 571 560 716 386 551 562.27 0.72 0 -213 587 568 559 540 531 578 550 192 165 500 370 1 1 38355514 215 7.48 0.93 12 0.00 75.00 601.00 1091 20240820 -48.58 530 20240805 5.85 1091 -48.58 20240820 530 5.85 20240805 1091 -48.58 20240820 530 5.85 20240805 0.21 N 079190 500 191 억 277997 N N 0 N 00 N
10 20241125 160705 57 100.00 KOSDAQ 일반전기전자 N N N N N 551 2 2 0.36 42272349 75596 155.59 550 578 550 713 385 549 559.19 0.71 0 5728 613 581 565 533 517 573 525 192 164 500 370 1 1 38355514 211 7.35 0.92 12 0.20 75.00 601.00 1091 20240820 -49.50 530 20240805 3.96 1091 -49.50 20240820 530 3.96 20240805 1091 -49.50 20240820 530 3.96 20240805 0.21 N 079190 500 191 억 272269 N N 0 N 00 N
11 20241125 150719 57 100.00 KOSDAQ 일반전기전자 N N N N N 557 8 2 1.46 40999413 73287 150.84 550 578 550 713 385 549 559.44 0.71 0 5730 613 581 565 533 517 573 525 192 164 500 370 1 1 38355514 214 7.43 0.93 12 0.19 75.00 601.00 1091 20240820 -48.95 530 20240805 5.09 1091 -48.95 20240820 530 5.09 20240805 1091 -48.95 20240820 530 5.09 20240805 0.21 N 079190 500 191 억 272269 N N 0 N 00 N
12 20241125 140717 57 100.00 KOSDAQ 일반전기전자 N N N N N 560 11 2 2.00 39069947 69817 143.70 550 578 550 713 385 549 559.61 0.71 0 5730 613 581 565 533 517 573 525 192 164 500 370 1 1 38355514 215 7.47 0.93 12 0.18 75.00 601.00 1091 20240820 -48.67 530 20240805 5.66 1091 -48.67 20240820 530 5.66 20240805 1091 -48.67 20240820 530 5.66 20240805 0.21 N 079190 500 191 억 272269 N N 0 N 00 N