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
059120/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
20241118,160530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6750,-30,5,-0.44,225349110,33004,45.96,6660,6910,6660,8810,4750,6780,6827.94,1.43,0,3520,7040,6910,6690,6560,6340,6975,6625,51,2030,500,4330,10,1,9748596,658,132.35,1.39,12,0.34,51.00,4867.00,14280,20240322,-52.73,6470,20241115,4.33,14280,-52.73,20240322,6470,4.33,20241115,14280,-52.73,20240322,6470,4.33,20241115,5.03,N,059120,500,50 억,,139886,N,N,0,N,00,N
20241118,150534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6760,-20,5,-0.29,212133120,31045,43.23,6660,6910,6660,8810,4750,6780,6833.08,1.43,0,3585,7040,6910,6690,6560,6340,6975,6625,51,2030,500,4330,10,1,9748596,659,132.55,1.39,12,0.32,51.00,4867.00,14280,20240322,-52.66,6470,20241115,4.48,14280,-52.66,20240322,6470,4.48,20241115,14280,-52.66,20240322,6470,4.48,20241115,5.03,N,059120,500,50 억,,139886,N,N,0,N,00,N
20241118,140535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6800,20,2,0.29,183785500,26844,37.38,6660,6910,6660,8810,4750,6780,6846.43,1.43,0,3131,7040,6910,6690,6560,6340,6975,6625,51,2030,500,4330,10,1,9748596,663,133.33,1.40,12,0.28,51.00,4867.00,14280,20240322,-52.38,6470,20241115,5.10,14280,-52.38,20240322,6470,5.10,20241115,14280,-52.38,20240322,6470,5.10,20241115,5.03,N,059120,500,50 억,,139886,N,N,0,N,00,N
20241118,130533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6810,30,2,0.44,171246980,25000,34.81,6660,6910,6660,8810,4750,6780,6849.88,1.43,0,3574,7040,6910,6690,6560,6340,6975,6625,51,2030,500,4330,10,1,9748596,664,133.53,1.40,12,0.26,51.00,4867.00,14280,20240322,-52.31,6470,20241115,5.26,14280,-52.31,20240322,6470,5.26,20241115,14280,-52.31,20240322,6470,5.26,20241115,5.03,N,059120,500,50 억,,139886,N,N,0,N,00,N
20241118,120536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,120,2,1.77,153533420,22401,31.20,6660,6910,6660,8810,4750,6780,6853.86,1.43,0,4999,7040,6910,6690,6560,6340,6975,6625,51,2030,500,4330,10,1,9748596,673,135.29,1.42,12,0.23,51.00,4867.00,14280,20240322,-51.68,6470,20241115,6.65,14280,-51.68,20240322,6470,6.65,20241115,14280,-51.68,20240322,6470,6.65,20241115,5.03,N,059120,500,50 억,,139886,N,N,0,N,00,N
20241118,110533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,80,2,1.18,132415190,19331,26.92,6660,6910,6660,8810,4750,6780,6849.89,1.43,0,5557,7040,6910,6690,6560,6340,6975,6625,51,2030,500,4330,10,1,9748596,669,134.51,1.41,12,0.20,51.00,4867.00,14280,20240322,-51.96,6470,20241115,6.03,14280,-51.96,20240322,6470,6.03,20241115,14280,-51.96,20240322,6470,6.03,20241115,5.03,N,059120,500,50 억,,139886,N,N,0,N,00,N
20241118,100531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6800,20,2,0.29,40411680,5928,8.26,6660,6890,6660,8810,4750,6780,6817.09,1.43,0,2467,7040,6910,6690,6560,6340,6975,6625,51,2030,500,4330,10,1,9748596,663,133.33,1.40,12,0.06,51.00,4867.00,14280,20240322,-52.38,6470,20241115,5.10,14280,-52.38,20240322,6470,5.10,20241115,14280,-52.38,20240322,6470,5.10,20241115,5.03,N,059120,500,50 억,,139886,N,N,0,N,00,N
20241118,090529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6720,-60,5,-0.88,5625370,844,1.18,6660,6720,6660,8810,4750,6780,6665.13,1.43,0,258,7040,6910,6690,6560,6340,6975,6625,51,2030,500,4330,10,1,9748596,655,131.76,1.38,12,0.01,51.00,4867.00,14280,20240322,-52.94,6470,20241115,3.86,14280,-52.94,20240322,6470,3.86,20241115,14280,-52.94,20240322,6470,3.86,20241115,5.03,N,059120,500,50 억,,139886,N,N,0,N,00,N
20241115,160546,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6780,-40,5,-0.59,473742810,71629,120.06,6630,6820,6470,8860,4780,6820,6613.45,1.35,0,8925,7213,7016,6803,6606,6393,6910,6500,51,2040,500,4360,10,1,9748596,661,132.94,1.39,12,0.73,51.00,4867.00,14280,20240322,-52.52,6470,20241115,4.79,14280,-52.52,20240322,6470,4.79,20241115,14280,-52.52,20240322,6470,4.79,20241115,5.19,N,059120,500,50 억,,131303,N,N,0,N,00,N
20241115,150559,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6780,-40,5,-0.59,434714240,65865,110.40,6630,6820,6470,8860,4780,6820,6599.75,1.35,0,10204,7213,7016,6803,6606,6393,6910,6500,51,2040,500,4360,10,1,9748596,661,132.94,1.39,12,0.68,51.00,4867.00,14280,20240322,-52.52,6470,20241115,4.79,14280,-52.52,20240322,6470,4.79,20241115,14280,-52.52,20240322,6470,4.79,20241115,5.19,N,059120,500,50 억,,131303,N,N,0,N,00,N
20241115,140554,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6760,-60,5,-0.88,413627100,62747,105.17,6630,6820,6470,8860,4780,6820,6591.62,1.35,0,10609,7213,7016,6803,6606,6393,6910,6500,51,2040,500,4360,10,1,9748596,659,132.55,1.39,12,0.64,51.00,4867.00,14280,20240322,-52.66,6470,20241115,4.48,14280,-52.66,20240322,6470,4.48,20241115,14280,-52.66,20240322,6470,4.48,20241115,5.19,N,059120,500,50 억,,131303,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 160530 57 100.00 KOSDAQ 일반전기전자 N N N N N 6750 -30 5 -0.44 225349110 33004 45.96 6660 6910 6660 8810 4750 6780 6827.94 1.43 0 3520 7040 6910 6690 6560 6340 6975 6625 51 2030 500 4330 10 1 9748596 658 132.35 1.39 12 0.34 51.00 4867.00 14280 20240322 -52.73 6470 20241115 4.33 14280 -52.73 20240322 6470 4.33 20241115 14280 -52.73 20240322 6470 4.33 20241115 5.03 N 059120 500 50 억 139886 N N 0 N 00 N
3 20241118 150534 57 100.00 KOSDAQ 일반전기전자 N N N N N 6760 -20 5 -0.29 212133120 31045 43.23 6660 6910 6660 8810 4750 6780 6833.08 1.43 0 3585 7040 6910 6690 6560 6340 6975 6625 51 2030 500 4330 10 1 9748596 659 132.55 1.39 12 0.32 51.00 4867.00 14280 20240322 -52.66 6470 20241115 4.48 14280 -52.66 20240322 6470 4.48 20241115 14280 -52.66 20240322 6470 4.48 20241115 5.03 N 059120 500 50 억 139886 N N 0 N 00 N
4 20241118 140535 57 100.00 KOSDAQ 일반전기전자 N N N N N 6800 20 2 0.29 183785500 26844 37.38 6660 6910 6660 8810 4750 6780 6846.43 1.43 0 3131 7040 6910 6690 6560 6340 6975 6625 51 2030 500 4330 10 1 9748596 663 133.33 1.40 12 0.28 51.00 4867.00 14280 20240322 -52.38 6470 20241115 5.10 14280 -52.38 20240322 6470 5.10 20241115 14280 -52.38 20240322 6470 5.10 20241115 5.03 N 059120 500 50 억 139886 N N 0 N 00 N
5 20241118 130533 57 100.00 KOSDAQ 일반전기전자 N N N N N 6810 30 2 0.44 171246980 25000 34.81 6660 6910 6660 8810 4750 6780 6849.88 1.43 0 3574 7040 6910 6690 6560 6340 6975 6625 51 2030 500 4330 10 1 9748596 664 133.53 1.40 12 0.26 51.00 4867.00 14280 20240322 -52.31 6470 20241115 5.26 14280 -52.31 20240322 6470 5.26 20241115 14280 -52.31 20240322 6470 5.26 20241115 5.03 N 059120 500 50 억 139886 N N 0 N 00 N
6 20241118 120536 57 100.00 KOSDAQ 일반전기전자 N N N N N 6900 120 2 1.77 153533420 22401 31.20 6660 6910 6660 8810 4750 6780 6853.86 1.43 0 4999 7040 6910 6690 6560 6340 6975 6625 51 2030 500 4330 10 1 9748596 673 135.29 1.42 12 0.23 51.00 4867.00 14280 20240322 -51.68 6470 20241115 6.65 14280 -51.68 20240322 6470 6.65 20241115 14280 -51.68 20240322 6470 6.65 20241115 5.03 N 059120 500 50 억 139886 N N 0 N 00 N
7 20241118 110533 57 100.00 KOSDAQ 일반전기전자 N N N N N 6860 80 2 1.18 132415190 19331 26.92 6660 6910 6660 8810 4750 6780 6849.89 1.43 0 5557 7040 6910 6690 6560 6340 6975 6625 51 2030 500 4330 10 1 9748596 669 134.51 1.41 12 0.20 51.00 4867.00 14280 20240322 -51.96 6470 20241115 6.03 14280 -51.96 20240322 6470 6.03 20241115 14280 -51.96 20240322 6470 6.03 20241115 5.03 N 059120 500 50 억 139886 N N 0 N 00 N
8 20241118 100531 57 100.00 KOSDAQ 일반전기전자 N N N N N 6800 20 2 0.29 40411680 5928 8.26 6660 6890 6660 8810 4750 6780 6817.09 1.43 0 2467 7040 6910 6690 6560 6340 6975 6625 51 2030 500 4330 10 1 9748596 663 133.33 1.40 12 0.06 51.00 4867.00 14280 20240322 -52.38 6470 20241115 5.10 14280 -52.38 20240322 6470 5.10 20241115 14280 -52.38 20240322 6470 5.10 20241115 5.03 N 059120 500 50 억 139886 N N 0 N 00 N
9 20241118 090529 57 100.00 KOSDAQ 일반전기전자 N N N N N 6720 -60 5 -0.88 5625370 844 1.18 6660 6720 6660 8810 4750 6780 6665.13 1.43 0 258 7040 6910 6690 6560 6340 6975 6625 51 2030 500 4330 10 1 9748596 655 131.76 1.38 12 0.01 51.00 4867.00 14280 20240322 -52.94 6470 20241115 3.86 14280 -52.94 20240322 6470 3.86 20241115 14280 -52.94 20240322 6470 3.86 20241115 5.03 N 059120 500 50 억 139886 N N 0 N 00 N
10 20241115 160546 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6780 -40 5 -0.59 473742810 71629 120.06 6630 6820 6470 8860 4780 6820 6613.45 1.35 0 8925 7213 7016 6803 6606 6393 6910 6500 51 2040 500 4360 10 1 9748596 661 132.94 1.39 12 0.73 51.00 4867.00 14280 20240322 -52.52 6470 20241115 4.79 14280 -52.52 20240322 6470 4.79 20241115 14280 -52.52 20240322 6470 4.79 20241115 5.19 N 059120 500 50 억 131303 N N 0 N 00 N
11 20241115 150559 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6780 -40 5 -0.59 434714240 65865 110.40 6630 6820 6470 8860 4780 6820 6599.75 1.35 0 10204 7213 7016 6803 6606 6393 6910 6500 51 2040 500 4360 10 1 9748596 661 132.94 1.39 12 0.68 51.00 4867.00 14280 20240322 -52.52 6470 20241115 4.79 14280 -52.52 20240322 6470 4.79 20241115 14280 -52.52 20240322 6470 4.79 20241115 5.19 N 059120 500 50 억 131303 N N 0 N 00 N
12 20241115 140554 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6760 -60 5 -0.88 413627100 62747 105.17 6630 6820 6470 8860 4780 6820 6591.62 1.35 0 10609 7213 7016 6803 6606 6393 6910 6500 51 2040 500 4360 10 1 9748596 659 132.55 1.39 12 0.64 51.00 4867.00 14280 20240322 -52.66 6470 20241115 4.48 14280 -52.66 20240322 6470 4.48 20241115 14280 -52.66 20240322 6470 4.48 20241115 5.19 N 059120 500 50 억 131303 N N 0 N 00 N