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
456010/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
20241118,161220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5980,80,2,1.36,1053018360,175354,78.74,5830,6150,5740,7670,4130,5900,6005.48,1.00,0,23492,6186,6042,5816,5672,5446,6115,5745,66,1770,500,3650,10,1,13221896,791,-7.28,7.06,12,1.33,-821.00,847.00,36950,20240517,-83.82,5590,20241115,6.98,36950,-83.82,20240517,5590,6.98,20241115,36950,-83.82,20240517,5590,6.98,20241115,3.28,N,456010,500,66 억,,132242,N,N,0,N,00,N
20241118,151237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6030,130,2,2.20,988087440,164523,73.88,5830,6150,5740,7670,4130,5900,6006.16,1.00,0,20022,6186,6042,5816,5672,5446,6115,5745,66,1770,500,3650,10,1,13221896,797,-7.34,7.12,12,1.24,-821.00,847.00,36950,20240517,-83.68,5590,20241115,7.87,36950,-83.68,20240517,5590,7.87,20241115,36950,-83.68,20240517,5590,7.87,20241115,3.28,N,456010,500,66 억,,132242,N,N,0,N,00,N
20241118,141241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5990,90,2,1.53,766164890,127958,57.46,5830,6150,5740,7670,4130,5900,5988.05,1.00,0,17931,6186,6042,5816,5672,5446,6115,5745,66,1770,500,3650,10,1,13221896,792,-7.30,7.07,12,0.97,-821.00,847.00,36950,20240517,-83.79,5590,20241115,7.16,36950,-83.79,20240517,5590,7.16,20241115,36950,-83.79,20240517,5590,7.16,20241115,3.28,N,456010,500,66 억,,132242,N,N,0,N,00,N
20241118,131226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6030,130,2,2.20,723722820,120905,54.29,5830,6150,5740,7670,4130,5900,5986.31,1.00,0,20830,6186,6042,5816,5672,5446,6115,5745,66,1770,500,3650,10,1,13221896,797,-7.34,7.12,12,0.91,-821.00,847.00,36950,20240517,-83.68,5590,20241115,7.87,36950,-83.68,20240517,5590,7.87,20241115,36950,-83.68,20240517,5590,7.87,20241115,3.28,N,456010,500,66 억,,132242,N,N,0,N,00,N
20241118,121236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6050,150,2,2.54,618024290,103204,46.34,5830,6150,5740,7670,4130,5900,5988.90,1.00,0,17568,6186,6042,5816,5672,5446,6115,5745,66,1770,500,3650,10,1,13221896,800,-7.37,7.14,12,0.78,-821.00,847.00,36950,20240517,-83.63,5590,20241115,8.23,36950,-83.63,20240517,5590,8.23,20241115,36950,-83.63,20240517,5590,8.23,20241115,3.28,N,456010,500,66 억,,132242,N,N,0,N,00,N
20241118,111234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6080,180,2,3.05,549241990,91804,41.22,5830,6150,5740,7670,4130,5900,5983.32,1.00,0,12891,6186,6042,5816,5672,5446,6115,5745,66,1770,500,3650,10,1,13221896,804,-7.41,7.18,12,0.69,-821.00,847.00,36950,20240517,-83.55,5590,20241115,8.77,36950,-83.55,20240517,5590,8.77,20241115,36950,-83.55,20240517,5590,8.77,20241115,3.28,N,456010,500,66 억,,132242,N,N,0,N,00,N
20241118,101222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6110,210,2,3.56,469051840,78645,35.31,5830,6150,5740,7670,4130,5900,5964.67,1.00,0,9240,6186,6042,5816,5672,5446,6115,5745,66,1770,500,3650,10,1,13221896,808,-7.44,7.21,12,0.59,-821.00,847.00,36950,20240517,-83.46,5590,20241115,9.30,36950,-83.46,20240517,5590,9.30,20241115,36950,-83.46,20240517,5590,9.30,20241115,3.28,N,456010,500,66 억,,132242,N,N,0,N,00,N
20241118,091220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5930,30,2,0.51,172664740,29555,13.27,5830,5930,5740,7670,4130,5900,5840.94,1.00,0,1433,6186,6042,5816,5672,5446,6115,5745,66,1770,500,3650,10,1,13221896,784,-7.22,7.00,12,0.22,-821.00,847.00,36950,20240517,-83.95,5590,20241115,6.08,36950,-83.95,20240517,5590,6.08,20241115,36950,-83.95,20240517,5590,6.08,20241115,3.28,N,456010,500,66 억,,132242,N,N,0,N,00,N
20241115,161312,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5900,0,3,0.00,1256903040,218114,44.78,5780,5960,5590,7670,4130,5900,5762.36,0.74,0,36579,6473,6186,6043,5756,5613,6115,5685,66,1770,500,3650,10,1,13221896,780,-7.19,6.97,12,1.65,-821.00,847.00,36950,20240517,-84.03,5590,20241115,5.55,36950,-84.03,20240517,5590,5.55,20241115,36950,-84.03,20240517,5590,5.55,20241115,3.65,N,456010,500,66 억,,97308,N,N,0,N,00,N
20241115,151345,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5910,10,2,0.17,1205714640,209448,43.00,5780,5960,5590,7670,4130,5900,5756.52,0.74,0,37902,6473,6186,6043,5756,5613,6115,5685,66,1770,500,3650,10,1,13221896,781,-7.20,6.98,12,1.58,-821.00,847.00,36950,20240517,-84.01,5590,20241115,5.72,36950,-84.01,20240517,5590,5.72,20241115,36950,-84.01,20240517,5590,5.72,20241115,3.65,N,456010,500,66 억,,97308,N,N,0,N,00,N
20241115,141329,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5920,20,2,0.34,1082662480,188609,38.72,5780,5960,5590,7670,4130,5900,5740.12,0.74,0,40672,6473,6186,6043,5756,5613,6115,5685,66,1770,500,3650,10,1,13221896,783,-7.21,6.99,12,1.43,-821.00,847.00,36950,20240517,-83.98,5590,20241115,5.90,36950,-83.98,20240517,5590,5.90,20241115,36950,-83.98,20240517,5590,5.90,20241115,3.65,N,456010,500,66 억,,97308,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 161220 57 100.00 KOSDAQ 일반전기전자 N N N N N 5980 80 2 1.36 1053018360 175354 78.74 5830 6150 5740 7670 4130 5900 6005.48 1.00 0 23492 6186 6042 5816 5672 5446 6115 5745 66 1770 500 3650 10 1 13221896 791 -7.28 7.06 12 1.33 -821.00 847.00 36950 20240517 -83.82 5590 20241115 6.98 36950 -83.82 20240517 5590 6.98 20241115 36950 -83.82 20240517 5590 6.98 20241115 3.28 N 456010 500 66 억 132242 N N 0 N 00 N
3 20241118 151237 57 100.00 KOSDAQ 일반전기전자 N N N N N 6030 130 2 2.20 988087440 164523 73.88 5830 6150 5740 7670 4130 5900 6006.16 1.00 0 20022 6186 6042 5816 5672 5446 6115 5745 66 1770 500 3650 10 1 13221896 797 -7.34 7.12 12 1.24 -821.00 847.00 36950 20240517 -83.68 5590 20241115 7.87 36950 -83.68 20240517 5590 7.87 20241115 36950 -83.68 20240517 5590 7.87 20241115 3.28 N 456010 500 66 억 132242 N N 0 N 00 N
4 20241118 141241 57 100.00 KOSDAQ 일반전기전자 N N N N N 5990 90 2 1.53 766164890 127958 57.46 5830 6150 5740 7670 4130 5900 5988.05 1.00 0 17931 6186 6042 5816 5672 5446 6115 5745 66 1770 500 3650 10 1 13221896 792 -7.30 7.07 12 0.97 -821.00 847.00 36950 20240517 -83.79 5590 20241115 7.16 36950 -83.79 20240517 5590 7.16 20241115 36950 -83.79 20240517 5590 7.16 20241115 3.28 N 456010 500 66 억 132242 N N 0 N 00 N
5 20241118 131226 57 100.00 KOSDAQ 일반전기전자 N N N N N 6030 130 2 2.20 723722820 120905 54.29 5830 6150 5740 7670 4130 5900 5986.31 1.00 0 20830 6186 6042 5816 5672 5446 6115 5745 66 1770 500 3650 10 1 13221896 797 -7.34 7.12 12 0.91 -821.00 847.00 36950 20240517 -83.68 5590 20241115 7.87 36950 -83.68 20240517 5590 7.87 20241115 36950 -83.68 20240517 5590 7.87 20241115 3.28 N 456010 500 66 억 132242 N N 0 N 00 N
6 20241118 121236 57 100.00 KOSDAQ 일반전기전자 N N N N N 6050 150 2 2.54 618024290 103204 46.34 5830 6150 5740 7670 4130 5900 5988.90 1.00 0 17568 6186 6042 5816 5672 5446 6115 5745 66 1770 500 3650 10 1 13221896 800 -7.37 7.14 12 0.78 -821.00 847.00 36950 20240517 -83.63 5590 20241115 8.23 36950 -83.63 20240517 5590 8.23 20241115 36950 -83.63 20240517 5590 8.23 20241115 3.28 N 456010 500 66 억 132242 N N 0 N 00 N
7 20241118 111234 57 100.00 KOSDAQ 일반전기전자 N N N N N 6080 180 2 3.05 549241990 91804 41.22 5830 6150 5740 7670 4130 5900 5983.32 1.00 0 12891 6186 6042 5816 5672 5446 6115 5745 66 1770 500 3650 10 1 13221896 804 -7.41 7.18 12 0.69 -821.00 847.00 36950 20240517 -83.55 5590 20241115 8.77 36950 -83.55 20240517 5590 8.77 20241115 36950 -83.55 20240517 5590 8.77 20241115 3.28 N 456010 500 66 억 132242 N N 0 N 00 N
8 20241118 101222 57 100.00 KOSDAQ 일반전기전자 N N N N N 6110 210 2 3.56 469051840 78645 35.31 5830 6150 5740 7670 4130 5900 5964.67 1.00 0 9240 6186 6042 5816 5672 5446 6115 5745 66 1770 500 3650 10 1 13221896 808 -7.44 7.21 12 0.59 -821.00 847.00 36950 20240517 -83.46 5590 20241115 9.30 36950 -83.46 20240517 5590 9.30 20241115 36950 -83.46 20240517 5590 9.30 20241115 3.28 N 456010 500 66 억 132242 N N 0 N 00 N
9 20241118 091220 57 100.00 KOSDAQ 일반전기전자 N N N N N 5930 30 2 0.51 172664740 29555 13.27 5830 5930 5740 7670 4130 5900 5840.94 1.00 0 1433 6186 6042 5816 5672 5446 6115 5745 66 1770 500 3650 10 1 13221896 784 -7.22 7.00 12 0.22 -821.00 847.00 36950 20240517 -83.95 5590 20241115 6.08 36950 -83.95 20240517 5590 6.08 20241115 36950 -83.95 20240517 5590 6.08 20241115 3.28 N 456010 500 66 억 132242 N N 0 N 00 N
10 20241115 161312 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5900 0 3 0.00 1256903040 218114 44.78 5780 5960 5590 7670 4130 5900 5762.36 0.74 0 36579 6473 6186 6043 5756 5613 6115 5685 66 1770 500 3650 10 1 13221896 780 -7.19 6.97 12 1.65 -821.00 847.00 36950 20240517 -84.03 5590 20241115 5.55 36950 -84.03 20240517 5590 5.55 20241115 36950 -84.03 20240517 5590 5.55 20241115 3.65 N 456010 500 66 억 97308 N N 0 N 00 N
11 20241115 151345 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5910 10 2 0.17 1205714640 209448 43.00 5780 5960 5590 7670 4130 5900 5756.52 0.74 0 37902 6473 6186 6043 5756 5613 6115 5685 66 1770 500 3650 10 1 13221896 781 -7.20 6.98 12 1.58 -821.00 847.00 36950 20240517 -84.01 5590 20241115 5.72 36950 -84.01 20240517 5590 5.72 20241115 36950 -84.01 20240517 5590 5.72 20241115 3.65 N 456010 500 66 억 97308 N N 0 N 00 N
12 20241115 141329 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5920 20 2 0.34 1082662480 188609 38.72 5780 5960 5590 7670 4130 5900 5740.12 0.74 0 40672 6473 6186 6043 5756 5613 6115 5685 66 1770 500 3650 10 1 13221896 783 -7.21 6.99 12 1.43 -821.00 847.00 36950 20240517 -83.98 5590 20241115 5.90 36950 -83.98 20240517 5590 5.90 20241115 36950 -83.98 20240517 5590 5.90 20241115 3.65 N 456010 500 66 억 97308 N N 0 N 00 N