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
365590/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
20241118,161120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,741,1,2,0.14,56973382,75562,20.04,740,775,710,962,518,740,754.00,4.55,0,-12721,791,765,732,706,673,749,690,144,222,100,530,1,1,144447309,1070,-11.23,6.74,12,0.05,-66.00,110.00,1801,20231128,-58.86,699,20241115,6.01,1797,-58.76,20240123,699,6.01,20241115,1801,-58.86,20231128,699,6.01,20241115,0.23,N,365590,100,144 억,,6568248,N,N,0,N,00,N
20241118,151135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,752,12,2,1.62,55660113,73791,19.57,740,775,710,962,518,740,754.29,4.55,0,-11068,791,765,732,706,673,749,690,144,222,100,530,1,1,144447309,1086,-11.39,6.84,12,0.05,-66.00,110.00,1801,20231128,-58.25,699,20241115,7.58,1797,-58.15,20240123,699,7.58,20241115,1801,-58.25,20231128,699,7.58,20241115,0.23,N,365590,100,144 억,,6568248,N,N,0,N,00,N
20241118,141136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,761,21,2,2.84,50507457,66944,17.75,740,775,710,962,518,740,754.47,4.55,0,-11613,791,765,732,706,673,749,690,144,222,100,530,1,1,144447309,1099,-11.53,6.92,12,0.05,-66.00,110.00,1801,20231128,-57.75,699,20241115,8.87,1797,-57.65,20240123,699,8.87,20241115,1801,-57.75,20231128,699,8.87,20241115,0.23,N,365590,100,144 억,,6568248,N,N,0,N,00,N
20241118,131127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,764,24,2,3.24,46199785,61292,16.25,740,775,710,962,518,740,753.77,4.55,0,-7422,791,765,732,706,673,749,690,144,222,100,530,1,1,144447309,1104,-11.58,6.95,12,0.04,-66.00,110.00,1801,20231128,-57.58,699,20241115,9.30,1797,-57.48,20240123,699,9.30,20241115,1801,-57.58,20231128,699,9.30,20241115,0.23,N,365590,100,144 억,,6568248,N,N,0,N,00,N
20241118,121133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,763,23,2,3.11,26842687,36084,9.57,740,775,710,962,518,740,743.89,4.55,0,-3802,791,765,732,706,673,749,690,144,222,100,530,1,1,144447309,1102,-11.56,6.94,12,0.02,-66.00,110.00,1801,20231128,-57.63,699,20241115,9.16,1797,-57.54,20240123,699,9.16,20241115,1801,-57.63,20231128,699,9.16,20241115,0.23,N,365590,100,144 억,,6568248,N,N,0,N,00,N
20241118,111133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,771,31,2,4.19,25151177,33861,8.98,740,775,710,962,518,740,742.78,4.55,0,-2441,791,765,732,706,673,749,690,144,222,100,530,1,1,144447309,1114,-11.68,7.01,12,0.02,-66.00,110.00,1801,20231128,-57.19,699,20241115,10.30,1797,-57.10,20240123,699,10.30,20241115,1801,-57.19,20231128,699,10.30,20241115,0.23,N,365590,100,144 억,,6568248,N,N,0,N,00,N
20241118,101120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,760,20,2,2.70,20276704,27516,7.30,740,764,710,962,518,740,736.91,4.55,0,-1182,791,765,732,706,673,749,690,144,222,100,530,1,1,144447309,1098,-11.52,6.91,12,0.02,-66.00,110.00,1801,20231128,-57.80,699,20241115,8.73,1797,-57.71,20240123,699,8.73,20241115,1801,-57.80,20231128,699,8.73,20241115,0.23,N,365590,100,144 억,,6568248,N,N,0,N,00,N
20241118,091120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,740,0,3,0.00,5615362,7858,2.08,740,740,710,962,518,740,714.60,4.55,0,-33,791,765,732,706,673,749,690,144,222,100,530,1,1,144447309,1069,-11.21,6.73,12,0.01,-66.00,110.00,1801,20231128,-58.91,699,20241115,5.87,1797,-58.82,20240123,699,5.87,20241115,1801,-58.91,20231128,699,5.87,20241115,0.23,N,365590,100,144 억,,6568248,N,N,0,N,00,N
20241115,161209,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,740,-18,5,-2.37,270054284,377091,401.52,758,758,699,985,531,758,716.15,4.51,0,58735,805,781,766,742,727,774,735,144,227,100,540,1,1,144447309,1069,-11.21,6.73,12,0.26,-66.00,110.00,1801,20231128,-58.91,699,20241115,5.87,1797,-58.82,20240123,699,5.87,20241115,1801,-58.91,20231128,699,5.87,20241115,0.24,N,365590,100,144 억,,6509591,N,N,0,N,00,N
20241115,151239,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,737,-21,5,-2.77,267162551,373165,397.34,758,758,699,985,531,758,715.94,4.51,0,57215,805,781,766,742,727,774,735,144,227,100,540,1,1,144447309,1065,-11.17,6.70,12,0.26,-66.00,110.00,1801,20231128,-59.08,699,20241115,5.44,1797,-58.99,20240123,699,5.44,20241115,1801,-59.08,20231128,699,5.44,20241115,0.24,N,365590,100,144 억,,6509591,N,N,0,N,00,N
20241115,141224,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,752,-6,5,-0.79,258271513,361237,384.64,758,758,699,985,531,758,714.96,4.51,0,62691,805,781,766,742,727,774,735,144,227,100,540,1,1,144447309,1086,-11.39,6.84,12,0.25,-66.00,110.00,1801,20231128,-58.25,699,20241115,7.58,1797,-58.15,20240123,699,7.58,20241115,1801,-58.25,20231128,699,7.58,20241115,0.24,N,365590,100,144 억,,6509591,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 161120 57 100.00 KOSDAQ 일반전기전자 N N N N N 741 1 2 0.14 56973382 75562 20.04 740 775 710 962 518 740 754.00 4.55 0 -12721 791 765 732 706 673 749 690 144 222 100 530 1 1 144447309 1070 -11.23 6.74 12 0.05 -66.00 110.00 1801 20231128 -58.86 699 20241115 6.01 1797 -58.76 20240123 699 6.01 20241115 1801 -58.86 20231128 699 6.01 20241115 0.23 N 365590 100 144 억 6568248 N N 0 N 00 N
3 20241118 151135 57 100.00 KOSDAQ 일반전기전자 N N N N N 752 12 2 1.62 55660113 73791 19.57 740 775 710 962 518 740 754.29 4.55 0 -11068 791 765 732 706 673 749 690 144 222 100 530 1 1 144447309 1086 -11.39 6.84 12 0.05 -66.00 110.00 1801 20231128 -58.25 699 20241115 7.58 1797 -58.15 20240123 699 7.58 20241115 1801 -58.25 20231128 699 7.58 20241115 0.23 N 365590 100 144 억 6568248 N N 0 N 00 N
4 20241118 141136 57 100.00 KOSDAQ 일반전기전자 N N N N N 761 21 2 2.84 50507457 66944 17.75 740 775 710 962 518 740 754.47 4.55 0 -11613 791 765 732 706 673 749 690 144 222 100 530 1 1 144447309 1099 -11.53 6.92 12 0.05 -66.00 110.00 1801 20231128 -57.75 699 20241115 8.87 1797 -57.65 20240123 699 8.87 20241115 1801 -57.75 20231128 699 8.87 20241115 0.23 N 365590 100 144 억 6568248 N N 0 N 00 N
5 20241118 131127 57 100.00 KOSDAQ 일반전기전자 N N N N N 764 24 2 3.24 46199785 61292 16.25 740 775 710 962 518 740 753.77 4.55 0 -7422 791 765 732 706 673 749 690 144 222 100 530 1 1 144447309 1104 -11.58 6.95 12 0.04 -66.00 110.00 1801 20231128 -57.58 699 20241115 9.30 1797 -57.48 20240123 699 9.30 20241115 1801 -57.58 20231128 699 9.30 20241115 0.23 N 365590 100 144 억 6568248 N N 0 N 00 N
6 20241118 121133 57 100.00 KOSDAQ 일반전기전자 N N N N N 763 23 2 3.11 26842687 36084 9.57 740 775 710 962 518 740 743.89 4.55 0 -3802 791 765 732 706 673 749 690 144 222 100 530 1 1 144447309 1102 -11.56 6.94 12 0.02 -66.00 110.00 1801 20231128 -57.63 699 20241115 9.16 1797 -57.54 20240123 699 9.16 20241115 1801 -57.63 20231128 699 9.16 20241115 0.23 N 365590 100 144 억 6568248 N N 0 N 00 N
7 20241118 111133 57 100.00 KOSDAQ 일반전기전자 N N N N N 771 31 2 4.19 25151177 33861 8.98 740 775 710 962 518 740 742.78 4.55 0 -2441 791 765 732 706 673 749 690 144 222 100 530 1 1 144447309 1114 -11.68 7.01 12 0.02 -66.00 110.00 1801 20231128 -57.19 699 20241115 10.30 1797 -57.10 20240123 699 10.30 20241115 1801 -57.19 20231128 699 10.30 20241115 0.23 N 365590 100 144 억 6568248 N N 0 N 00 N
8 20241118 101120 57 100.00 KOSDAQ 일반전기전자 N N N N N 760 20 2 2.70 20276704 27516 7.30 740 764 710 962 518 740 736.91 4.55 0 -1182 791 765 732 706 673 749 690 144 222 100 530 1 1 144447309 1098 -11.52 6.91 12 0.02 -66.00 110.00 1801 20231128 -57.80 699 20241115 8.73 1797 -57.71 20240123 699 8.73 20241115 1801 -57.80 20231128 699 8.73 20241115 0.23 N 365590 100 144 억 6568248 N N 0 N 00 N
9 20241118 091120 57 100.00 KOSDAQ 일반전기전자 N N N N N 740 0 3 0.00 5615362 7858 2.08 740 740 710 962 518 740 714.60 4.55 0 -33 791 765 732 706 673 749 690 144 222 100 530 1 1 144447309 1069 -11.21 6.73 12 0.01 -66.00 110.00 1801 20231128 -58.91 699 20241115 5.87 1797 -58.82 20240123 699 5.87 20241115 1801 -58.91 20231128 699 5.87 20241115 0.23 N 365590 100 144 억 6568248 N N 0 N 00 N
10 20241115 161209 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 740 -18 5 -2.37 270054284 377091 401.52 758 758 699 985 531 758 716.15 4.51 0 58735 805 781 766 742 727 774 735 144 227 100 540 1 1 144447309 1069 -11.21 6.73 12 0.26 -66.00 110.00 1801 20231128 -58.91 699 20241115 5.87 1797 -58.82 20240123 699 5.87 20241115 1801 -58.91 20231128 699 5.87 20241115 0.24 N 365590 100 144 억 6509591 N N 0 N 00 N
11 20241115 151239 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 737 -21 5 -2.77 267162551 373165 397.34 758 758 699 985 531 758 715.94 4.51 0 57215 805 781 766 742 727 774 735 144 227 100 540 1 1 144447309 1065 -11.17 6.70 12 0.26 -66.00 110.00 1801 20231128 -59.08 699 20241115 5.44 1797 -58.99 20240123 699 5.44 20241115 1801 -59.08 20231128 699 5.44 20241115 0.24 N 365590 100 144 억 6509591 N N 0 N 00 N
12 20241115 141224 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 752 -6 5 -0.79 258271513 361237 384.64 758 758 699 985 531 758 714.96 4.51 0 62691 805 781 766 742 727 774 735 144 227 100 540 1 1 144447309 1086 -11.39 6.84 12 0.25 -66.00 110.00 1801 20231128 -58.25 699 20241115 7.58 1797 -58.15 20240123 699 7.58 20241115 1801 -58.25 20231128 699 7.58 20241115 0.24 N 365590 100 144 억 6509591 N N 0 N 00 N