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
357580/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
20241118,161114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6470,210,2,3.35,200373860,30685,107.44,6390,6660,6370,8130,4390,6260,6530.03,0.69,0,2307,6960,6610,6180,5830,5400,6785,6005,56,1870,500,4500,10,1,11220264,726,-50.94,1.99,12,0.27,-127.00,3248.00,12410,20240119,-47.86,5750,20241115,12.52,12410,-47.86,20240119,5750,12.52,20241115,12410,-47.86,20240119,5750,12.52,20241115,1.24,N,357580,500,56 억,,77071,N,N,0,N,00,N
20241118,151129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6480,220,2,3.51,194684220,29806,104.36,6390,6660,6370,8130,4390,6260,6531.71,0.69,0,2219,6960,6610,6180,5830,5400,6785,6005,56,1870,500,4500,10,1,11220264,727,-51.02,2.00,12,0.27,-127.00,3248.00,12410,20240119,-47.78,5750,20241115,12.70,12410,-47.78,20240119,5750,12.70,20241115,12410,-47.78,20240119,5750,12.70,20241115,1.24,N,357580,500,56 억,,77071,N,N,0,N,00,N
20241118,141130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6480,220,2,3.51,192245030,29430,103.05,6390,6660,6370,8130,4390,6260,6532.28,0.69,0,2059,6960,6610,6180,5830,5400,6785,6005,56,1870,500,4500,10,1,11220264,727,-51.02,2.00,12,0.26,-127.00,3248.00,12410,20240119,-47.78,5750,20241115,12.70,12410,-47.78,20240119,5750,12.70,20241115,12410,-47.78,20240119,5750,12.70,20241115,1.24,N,357580,500,56 억,,77071,N,N,0,N,00,N
20241118,131122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6470,210,2,3.35,186623390,28560,100.00,6390,6660,6370,8130,4390,6260,6534.43,0.69,0,1932,6960,6610,6180,5830,5400,6785,6005,56,1870,500,4500,10,1,11220264,726,-50.94,1.99,12,0.25,-127.00,3248.00,12410,20240119,-47.86,5750,20241115,12.52,12410,-47.86,20240119,5750,12.52,20241115,12410,-47.86,20240119,5750,12.52,20241115,1.24,N,357580,500,56 억,,77071,N,N,0,N,00,N
20241118,121128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,300,2,4.79,178540310,27315,95.64,6390,6660,6370,8130,4390,6260,6536.35,0.69,0,1778,6960,6610,6180,5830,5400,6785,6005,56,1870,500,4500,10,1,11220264,736,-51.65,2.02,12,0.24,-127.00,3248.00,12410,20240119,-47.14,5750,20241115,14.09,12410,-47.14,20240119,5750,14.09,20241115,12410,-47.14,20240119,5750,14.09,20241115,1.24,N,357580,500,56 억,,77071,N,N,0,N,00,N
20241118,111128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6530,270,2,4.31,159717050,24429,85.54,6390,6660,6370,8130,4390,6260,6538.01,0.69,0,740,6960,6610,6180,5830,5400,6785,6005,56,1870,500,4500,10,1,11220264,733,-51.42,2.01,12,0.22,-127.00,3248.00,12410,20240119,-47.38,5750,20241115,13.57,12410,-47.38,20240119,5750,13.57,20241115,12410,-47.38,20240119,5750,13.57,20241115,1.24,N,357580,500,56 억,,77071,N,N,0,N,00,N
20241118,101115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,250,2,3.99,137863120,21077,73.80,6390,6660,6370,8130,4390,6260,6540.93,0.69,0,425,6960,6610,6180,5830,5400,6785,6005,56,1870,500,4500,10,1,11220264,730,-51.26,2.00,12,0.19,-127.00,3248.00,12410,20240119,-47.54,5750,20241115,13.22,12410,-47.54,20240119,5750,13.22,20241115,12410,-47.54,20240119,5750,13.22,20241115,1.24,N,357580,500,56 억,,77071,N,N,0,N,00,N
20241118,091115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6520,260,2,4.15,85561650,13138,46.00,6390,6660,6370,8130,4390,6260,6512.53,0.69,0,1207,6960,6610,6180,5830,5400,6785,6005,56,1870,500,4500,10,1,11220264,732,-51.34,2.01,12,0.12,-127.00,3248.00,12410,20240119,-47.46,5750,20241115,13.39,12410,-47.46,20240119,5750,13.39,20241115,12410,-47.46,20240119,5750,13.39,20241115,1.24,N,357580,500,56 억,,77071,N,N,0,N,00,N
20241115,161203,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6260,290,2,4.86,162776810,27186,201.23,5750,6530,5750,7760,4180,5970,5987.52,0.67,0,2009,6510,6240,6080,5810,5650,6160,5730,56,1790,500,4290,10,1,11220264,702,-49.29,1.93,12,0.24,-127.00,3248.00,12410,20240119,-49.56,5750,20241115,8.87,12410,-49.56,20240119,5750,8.87,20241115,12410,-49.56,20240119,5750,8.87,20241115,1.27,N,357580,500,56 억,,75022,N,N,0,N,00,N
20241115,151234,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6220,250,2,4.19,159335100,26636,197.16,5750,6530,5750,7760,4180,5970,5981.95,0.67,0,2110,6510,6240,6080,5810,5650,6160,5730,56,1790,500,4290,10,1,11220264,698,-48.98,1.92,12,0.24,-127.00,3248.00,12410,20240119,-49.88,5750,20241115,8.17,12410,-49.88,20240119,5750,8.17,20241115,12410,-49.88,20240119,5750,8.17,20241115,1.27,N,357580,500,56 억,,75022,N,N,0,N,00,N
20241115,141218,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6190,220,2,3.69,148925270,24963,184.77,5750,6530,5750,7760,4180,5970,5965.84,0.67,0,2775,6510,6240,6080,5810,5650,6160,5730,56,1790,500,4290,10,1,11220264,695,-48.74,1.91,12,0.22,-127.00,3248.00,12410,20240119,-50.12,5750,20241115,7.65,12410,-50.12,20240119,5750,7.65,20241115,12410,-50.12,20240119,5750,7.65,20241115,1.27,N,357580,500,56 억,,75022,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 161114 57 100.00 KOSDAQ 일반전기전자 N N N N N 6470 210 2 3.35 200373860 30685 107.44 6390 6660 6370 8130 4390 6260 6530.03 0.69 0 2307 6960 6610 6180 5830 5400 6785 6005 56 1870 500 4500 10 1 11220264 726 -50.94 1.99 12 0.27 -127.00 3248.00 12410 20240119 -47.86 5750 20241115 12.52 12410 -47.86 20240119 5750 12.52 20241115 12410 -47.86 20240119 5750 12.52 20241115 1.24 N 357580 500 56 억 77071 N N 0 N 00 N
3 20241118 151129 57 100.00 KOSDAQ 일반전기전자 N N N N N 6480 220 2 3.51 194684220 29806 104.36 6390 6660 6370 8130 4390 6260 6531.71 0.69 0 2219 6960 6610 6180 5830 5400 6785 6005 56 1870 500 4500 10 1 11220264 727 -51.02 2.00 12 0.27 -127.00 3248.00 12410 20240119 -47.78 5750 20241115 12.70 12410 -47.78 20240119 5750 12.70 20241115 12410 -47.78 20240119 5750 12.70 20241115 1.24 N 357580 500 56 억 77071 N N 0 N 00 N
4 20241118 141130 57 100.00 KOSDAQ 일반전기전자 N N N N N 6480 220 2 3.51 192245030 29430 103.05 6390 6660 6370 8130 4390 6260 6532.28 0.69 0 2059 6960 6610 6180 5830 5400 6785 6005 56 1870 500 4500 10 1 11220264 727 -51.02 2.00 12 0.26 -127.00 3248.00 12410 20240119 -47.78 5750 20241115 12.70 12410 -47.78 20240119 5750 12.70 20241115 12410 -47.78 20240119 5750 12.70 20241115 1.24 N 357580 500 56 억 77071 N N 0 N 00 N
5 20241118 131122 57 100.00 KOSDAQ 일반전기전자 N N N N N 6470 210 2 3.35 186623390 28560 100.00 6390 6660 6370 8130 4390 6260 6534.43 0.69 0 1932 6960 6610 6180 5830 5400 6785 6005 56 1870 500 4500 10 1 11220264 726 -50.94 1.99 12 0.25 -127.00 3248.00 12410 20240119 -47.86 5750 20241115 12.52 12410 -47.86 20240119 5750 12.52 20241115 12410 -47.86 20240119 5750 12.52 20241115 1.24 N 357580 500 56 억 77071 N N 0 N 00 N
6 20241118 121128 57 100.00 KOSDAQ 일반전기전자 N N N N N 6560 300 2 4.79 178540310 27315 95.64 6390 6660 6370 8130 4390 6260 6536.35 0.69 0 1778 6960 6610 6180 5830 5400 6785 6005 56 1870 500 4500 10 1 11220264 736 -51.65 2.02 12 0.24 -127.00 3248.00 12410 20240119 -47.14 5750 20241115 14.09 12410 -47.14 20240119 5750 14.09 20241115 12410 -47.14 20240119 5750 14.09 20241115 1.24 N 357580 500 56 억 77071 N N 0 N 00 N
7 20241118 111128 57 100.00 KOSDAQ 일반전기전자 N N N N N 6530 270 2 4.31 159717050 24429 85.54 6390 6660 6370 8130 4390 6260 6538.01 0.69 0 740 6960 6610 6180 5830 5400 6785 6005 56 1870 500 4500 10 1 11220264 733 -51.42 2.01 12 0.22 -127.00 3248.00 12410 20240119 -47.38 5750 20241115 13.57 12410 -47.38 20240119 5750 13.57 20241115 12410 -47.38 20240119 5750 13.57 20241115 1.24 N 357580 500 56 억 77071 N N 0 N 00 N
8 20241118 101115 57 100.00 KOSDAQ 일반전기전자 N N N N N 6510 250 2 3.99 137863120 21077 73.80 6390 6660 6370 8130 4390 6260 6540.93 0.69 0 425 6960 6610 6180 5830 5400 6785 6005 56 1870 500 4500 10 1 11220264 730 -51.26 2.00 12 0.19 -127.00 3248.00 12410 20240119 -47.54 5750 20241115 13.22 12410 -47.54 20240119 5750 13.22 20241115 12410 -47.54 20240119 5750 13.22 20241115 1.24 N 357580 500 56 억 77071 N N 0 N 00 N
9 20241118 091115 57 100.00 KOSDAQ 일반전기전자 N N N N N 6520 260 2 4.15 85561650 13138 46.00 6390 6660 6370 8130 4390 6260 6512.53 0.69 0 1207 6960 6610 6180 5830 5400 6785 6005 56 1870 500 4500 10 1 11220264 732 -51.34 2.01 12 0.12 -127.00 3248.00 12410 20240119 -47.46 5750 20241115 13.39 12410 -47.46 20240119 5750 13.39 20241115 12410 -47.46 20240119 5750 13.39 20241115 1.24 N 357580 500 56 억 77071 N N 0 N 00 N
10 20241115 161203 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6260 290 2 4.86 162776810 27186 201.23 5750 6530 5750 7760 4180 5970 5987.52 0.67 0 2009 6510 6240 6080 5810 5650 6160 5730 56 1790 500 4290 10 1 11220264 702 -49.29 1.93 12 0.24 -127.00 3248.00 12410 20240119 -49.56 5750 20241115 8.87 12410 -49.56 20240119 5750 8.87 20241115 12410 -49.56 20240119 5750 8.87 20241115 1.27 N 357580 500 56 억 75022 N N 0 N 00 N
11 20241115 151234 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6220 250 2 4.19 159335100 26636 197.16 5750 6530 5750 7760 4180 5970 5981.95 0.67 0 2110 6510 6240 6080 5810 5650 6160 5730 56 1790 500 4290 10 1 11220264 698 -48.98 1.92 12 0.24 -127.00 3248.00 12410 20240119 -49.88 5750 20241115 8.17 12410 -49.88 20240119 5750 8.17 20241115 12410 -49.88 20240119 5750 8.17 20241115 1.27 N 357580 500 56 억 75022 N N 0 N 00 N
12 20241115 141218 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6190 220 2 3.69 148925270 24963 184.77 5750 6530 5750 7760 4180 5970 5965.84 0.67 0 2775 6510 6240 6080 5810 5650 6160 5730 56 1790 500 4290 10 1 11220264 695 -48.74 1.91 12 0.22 -127.00 3248.00 12410 20240119 -50.12 5750 20241115 7.65 12410 -50.12 20240119 5750 7.65 20241115 12410 -50.12 20240119 5750 7.65 20241115 1.27 N 357580 500 56 억 75022 N N 0 N 00 N