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
214310/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
20241118,160903,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231109,0.00,6120,20231109,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241118,150914,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231109,0.00,6120,20231109,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241118,140916,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231109,0.00,6120,20231109,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241118,130911,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231109,0.00,6120,20231109,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241118,120914,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231109,0.00,6120,20231109,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241118,110914,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231109,0.00,6120,20231109,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241118,100903,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231109,0.00,6120,20231109,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241118,090903,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231109,0.00,6120,20231109,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241115,160934,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231108,0.00,6120,20231108,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231115,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241115,151002,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231108,0.00,6120,20231108,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231115,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241115,140951,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231108,0.00,6120,20231108,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231115,0.00,N,214310,500,18 억,,3679130,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 160903 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231109 0.00 6120 20231109 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231120 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
3 20241118 150914 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231109 0.00 6120 20231109 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231120 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
4 20241118 140916 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231109 0.00 6120 20231109 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231120 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
5 20241118 130911 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231109 0.00 6120 20231109 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231120 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
6 20241118 120914 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231109 0.00 6120 20231109 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231120 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
7 20241118 110914 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231109 0.00 6120 20231109 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231120 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
8 20241118 100903 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231109 0.00 6120 20231109 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231120 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
9 20241118 090903 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231109 0.00 6120 20231109 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231120 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
10 20241115 160934 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231108 0.00 6120 20231108 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231115 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
11 20241115 151002 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231108 0.00 6120 20231108 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231115 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
12 20241115 140951 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231108 0.00 6120 20231108 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231115 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N