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
368600/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
20241118,161121,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3105,40,2,1.31,98542270,32136,41.86,3035,3190,3000,3980,2150,3065,3066.41,0.32,0,2461,3201,3132,3031,2962,2861,3167,2997,88,915,500,2140,5,1,17538346,545,-4.98,0.95,12,0.18,-624.00,3253.00,6900,20240514,-55.00,2930,20241115,5.97,6900,-55.00,20240514,2930,5.97,20241115,6900,-55.00,20240514,2930,5.97,20241115,0.90,N,368600,500,87 억,,56382,N,N,0,N,00,N
20241118,151136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3080,15,2,0.49,95303750,31084,40.49,3035,3190,3000,3980,2150,3065,3066.01,0.32,0,2927,3201,3132,3031,2962,2861,3167,2997,88,915,500,2140,5,1,17538346,540,-4.94,0.95,12,0.18,-624.00,3253.00,6900,20240514,-55.36,2930,20241115,5.12,6900,-55.36,20240514,2930,5.12,20241115,6900,-55.36,20240514,2930,5.12,20241115,0.90,N,368600,500,87 억,,56382,N,N,0,N,00,N
20241118,141137,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3105,40,2,1.31,77609835,25284,32.94,3035,3190,3000,3980,2150,3065,3069.52,0.32,0,2957,3201,3132,3031,2962,2861,3167,2997,88,915,500,2140,5,1,17538346,545,-4.98,0.95,12,0.14,-624.00,3253.00,6900,20240514,-55.00,2930,20241115,5.97,6900,-55.00,20240514,2930,5.97,20241115,6900,-55.00,20240514,2930,5.97,20241115,0.90,N,368600,500,87 억,,56382,N,N,0,N,00,N
20241118,131128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,60,2,1.96,77272560,25175,32.79,3035,3190,3000,3980,2150,3065,3069.42,0.32,0,2961,3201,3132,3031,2962,2861,3167,2997,88,915,500,2140,5,1,17538346,548,-5.01,0.96,12,0.14,-624.00,3253.00,6900,20240514,-54.71,2930,20241115,6.66,6900,-54.71,20240514,2930,6.66,20241115,6900,-54.71,20240514,2930,6.66,20241115,0.90,N,368600,500,87 억,,56382,N,N,0,N,00,N
20241118,121134,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,50,2,1.63,73404740,23929,31.17,3035,3190,3000,3980,2150,3065,3067.61,0.32,0,4098,3201,3132,3031,2962,2861,3167,2997,88,915,500,2140,5,1,17538346,546,-4.99,0.96,12,0.14,-624.00,3253.00,6900,20240514,-54.86,2930,20241115,6.31,6900,-54.86,20240514,2930,6.31,20241115,6900,-54.86,20240514,2930,6.31,20241115,0.90,N,368600,500,87 억,,56382,N,N,0,N,00,N
20241118,111134,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3190,125,2,4.08,58936450,19283,25.12,3035,3190,3000,3980,2150,3065,3056.39,0.32,0,6702,3201,3132,3031,2962,2861,3167,2997,88,915,500,2140,5,1,17538346,559,-5.11,0.98,12,0.11,-624.00,3253.00,6900,20240514,-53.77,2930,20241115,8.87,6900,-53.77,20240514,2930,8.87,20241115,6900,-53.77,20240514,2930,8.87,20241115,0.90,N,368600,500,87 억,,56382,N,N,0,N,00,N
20241118,101122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3110,45,2,1.47,53019670,17388,22.65,3035,3130,3000,3980,2150,3065,3049.21,0.32,0,6636,3201,3132,3031,2962,2861,3167,2997,88,915,500,2140,5,1,17538346,545,-4.98,0.96,12,0.10,-624.00,3253.00,6900,20240514,-54.93,2930,20241115,6.14,6900,-54.93,20240514,2930,6.14,20241115,6900,-54.93,20240514,2930,6.14,20241115,0.90,N,368600,500,87 억,,56382,N,N,0,N,00,N
20241118,091121,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,-40,5,-1.31,25550620,8384,10.92,3035,3090,3025,3980,2150,3065,3047.55,0.32,0,1257,3201,3132,3031,2962,2861,3167,2997,88,915,500,2140,5,1,17538346,531,-4.85,0.93,12,0.05,-624.00,3253.00,6900,20240514,-56.16,2930,20241115,3.24,6900,-56.16,20240514,2930,3.24,20241115,6900,-56.16,20240514,2930,3.24,20241115,0.90,N,368600,500,87 억,,56382,N,N,0,N,00,N
20241115,161210,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3065,90,2,3.03,233955385,76569,124.22,2930,3100,2930,3865,2085,2975,3055.47,0.26,0,10926,3248,3111,3043,2906,2838,3077,2872,88,890,500,2080,5,1,17538346,538,-4.91,0.94,12,0.44,-624.00,3253.00,6900,20240514,-55.58,2930,20241115,4.61,6900,-55.58,20240514,2930,4.61,20241115,6900,-55.58,20240514,2930,4.61,20241115,0.94,N,368600,500,87 억,,45456,N,N,0,N,00,N
20241115,151240,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3050,75,2,2.52,229934180,75257,122.09,2930,3100,2930,3865,2085,2975,3055.32,0.26,0,11412,3248,3111,3043,2906,2838,3077,2872,88,890,500,2080,5,1,17538346,535,-4.89,0.94,12,0.43,-624.00,3253.00,6900,20240514,-55.80,2930,20241115,4.10,6900,-55.80,20240514,2930,4.10,20241115,6900,-55.80,20240514,2930,4.10,20241115,0.94,N,368600,500,87 억,,45456,N,N,0,N,00,N
20241115,141225,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3080,105,2,3.53,207923300,68032,110.37,2930,3100,2930,3865,2085,2975,3056.26,0.26,0,6027,3248,3111,3043,2906,2838,3077,2872,88,890,500,2080,5,1,17538346,540,-4.94,0.95,12,0.39,-624.00,3253.00,6900,20240514,-55.36,2930,20241115,5.12,6900,-55.36,20240514,2930,5.12,20241115,6900,-55.36,20240514,2930,5.12,20241115,0.94,N,368600,500,87 억,,45456,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 161121 57 100.00 KOSDAQ 일반전기전자 N N N N N 3105 40 2 1.31 98542270 32136 41.86 3035 3190 3000 3980 2150 3065 3066.41 0.32 0 2461 3201 3132 3031 2962 2861 3167 2997 88 915 500 2140 5 1 17538346 545 -4.98 0.95 12 0.18 -624.00 3253.00 6900 20240514 -55.00 2930 20241115 5.97 6900 -55.00 20240514 2930 5.97 20241115 6900 -55.00 20240514 2930 5.97 20241115 0.90 N 368600 500 87 억 56382 N N 0 N 00 N
3 20241118 151136 57 100.00 KOSDAQ 일반전기전자 N N N N N 3080 15 2 0.49 95303750 31084 40.49 3035 3190 3000 3980 2150 3065 3066.01 0.32 0 2927 3201 3132 3031 2962 2861 3167 2997 88 915 500 2140 5 1 17538346 540 -4.94 0.95 12 0.18 -624.00 3253.00 6900 20240514 -55.36 2930 20241115 5.12 6900 -55.36 20240514 2930 5.12 20241115 6900 -55.36 20240514 2930 5.12 20241115 0.90 N 368600 500 87 억 56382 N N 0 N 00 N
4 20241118 141137 57 100.00 KOSDAQ 일반전기전자 N N N N N 3105 40 2 1.31 77609835 25284 32.94 3035 3190 3000 3980 2150 3065 3069.52 0.32 0 2957 3201 3132 3031 2962 2861 3167 2997 88 915 500 2140 5 1 17538346 545 -4.98 0.95 12 0.14 -624.00 3253.00 6900 20240514 -55.00 2930 20241115 5.97 6900 -55.00 20240514 2930 5.97 20241115 6900 -55.00 20240514 2930 5.97 20241115 0.90 N 368600 500 87 억 56382 N N 0 N 00 N
5 20241118 131128 57 100.00 KOSDAQ 일반전기전자 N N N N N 3125 60 2 1.96 77272560 25175 32.79 3035 3190 3000 3980 2150 3065 3069.42 0.32 0 2961 3201 3132 3031 2962 2861 3167 2997 88 915 500 2140 5 1 17538346 548 -5.01 0.96 12 0.14 -624.00 3253.00 6900 20240514 -54.71 2930 20241115 6.66 6900 -54.71 20240514 2930 6.66 20241115 6900 -54.71 20240514 2930 6.66 20241115 0.90 N 368600 500 87 억 56382 N N 0 N 00 N
6 20241118 121134 57 100.00 KOSDAQ 일반전기전자 N N N N N 3115 50 2 1.63 73404740 23929 31.17 3035 3190 3000 3980 2150 3065 3067.61 0.32 0 4098 3201 3132 3031 2962 2861 3167 2997 88 915 500 2140 5 1 17538346 546 -4.99 0.96 12 0.14 -624.00 3253.00 6900 20240514 -54.86 2930 20241115 6.31 6900 -54.86 20240514 2930 6.31 20241115 6900 -54.86 20240514 2930 6.31 20241115 0.90 N 368600 500 87 억 56382 N N 0 N 00 N
7 20241118 111134 57 100.00 KOSDAQ 일반전기전자 N N N N N 3190 125 2 4.08 58936450 19283 25.12 3035 3190 3000 3980 2150 3065 3056.39 0.32 0 6702 3201 3132 3031 2962 2861 3167 2997 88 915 500 2140 5 1 17538346 559 -5.11 0.98 12 0.11 -624.00 3253.00 6900 20240514 -53.77 2930 20241115 8.87 6900 -53.77 20240514 2930 8.87 20241115 6900 -53.77 20240514 2930 8.87 20241115 0.90 N 368600 500 87 억 56382 N N 0 N 00 N
8 20241118 101122 57 100.00 KOSDAQ 일반전기전자 N N N N N 3110 45 2 1.47 53019670 17388 22.65 3035 3130 3000 3980 2150 3065 3049.21 0.32 0 6636 3201 3132 3031 2962 2861 3167 2997 88 915 500 2140 5 1 17538346 545 -4.98 0.96 12 0.10 -624.00 3253.00 6900 20240514 -54.93 2930 20241115 6.14 6900 -54.93 20240514 2930 6.14 20241115 6900 -54.93 20240514 2930 6.14 20241115 0.90 N 368600 500 87 억 56382 N N 0 N 00 N
9 20241118 091121 57 100.00 KOSDAQ 일반전기전자 N N N N N 3025 -40 5 -1.31 25550620 8384 10.92 3035 3090 3025 3980 2150 3065 3047.55 0.32 0 1257 3201 3132 3031 2962 2861 3167 2997 88 915 500 2140 5 1 17538346 531 -4.85 0.93 12 0.05 -624.00 3253.00 6900 20240514 -56.16 2930 20241115 3.24 6900 -56.16 20240514 2930 3.24 20241115 6900 -56.16 20240514 2930 3.24 20241115 0.90 N 368600 500 87 억 56382 N N 0 N 00 N
10 20241115 161210 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3065 90 2 3.03 233955385 76569 124.22 2930 3100 2930 3865 2085 2975 3055.47 0.26 0 10926 3248 3111 3043 2906 2838 3077 2872 88 890 500 2080 5 1 17538346 538 -4.91 0.94 12 0.44 -624.00 3253.00 6900 20240514 -55.58 2930 20241115 4.61 6900 -55.58 20240514 2930 4.61 20241115 6900 -55.58 20240514 2930 4.61 20241115 0.94 N 368600 500 87 억 45456 N N 0 N 00 N
11 20241115 151240 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3050 75 2 2.52 229934180 75257 122.09 2930 3100 2930 3865 2085 2975 3055.32 0.26 0 11412 3248 3111 3043 2906 2838 3077 2872 88 890 500 2080 5 1 17538346 535 -4.89 0.94 12 0.43 -624.00 3253.00 6900 20240514 -55.80 2930 20241115 4.10 6900 -55.80 20240514 2930 4.10 20241115 6900 -55.80 20240514 2930 4.10 20241115 0.94 N 368600 500 87 억 45456 N N 0 N 00 N
12 20241115 141225 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3080 105 2 3.53 207923300 68032 110.37 2930 3100 2930 3865 2085 2975 3056.26 0.26 0 6027 3248 3111 3043 2906 2838 3077 2872 88 890 500 2080 5 1 17538346 540 -4.94 0.95 12 0.39 -624.00 3253.00 6900 20240514 -55.36 2930 20241115 5.12 6900 -55.36 20240514 2930 5.12 20241115 6900 -55.36 20240514 2930 5.12 20241115 0.94 N 368600 500 87 억 45456 N N 0 N 00 N