ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
115440/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
20241125,160836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6960,130,2,1.90,1081571080,155540,85.94,6870,7010,6870,8870,4790,6830,6953.68,0.64,0,-5942,7183,7006,6883,6706,6583,7095,6795,54,2040,500,5190,10,1,10754239,748,11.07,0.98,12,1.45,629.00,7071.00,9000,20231201,-22.67,5630,20240805,23.62,8900,-21.80,20241015,5630,23.62,20240805,9000,-22.67,20231201,5630,23.62,20240805,5.18,N,115440,500,53 억,,68677,N,N,0,N,00,N
20241125,150853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6970,140,2,2.05,996712190,143349,79.21,6870,7010,6870,8870,4790,6830,6953.08,0.64,0,-4249,7183,7006,6883,6706,6583,7095,6795,54,2040,500,5190,10,1,10754239,750,11.08,0.99,12,1.33,629.00,7071.00,9000,20231201,-22.56,5630,20240805,23.80,8900,-21.69,20241015,5630,23.80,20240805,9000,-22.56,20231201,5630,23.80,20240805,5.18,N,115440,500,53 억,,68677,N,N,0,N,00,N
20241125,140852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,110,2,1.61,897452660,129102,71.33,6870,7010,6870,8870,4790,6830,6951.54,0.64,0,-4432,7183,7006,6883,6706,6583,7095,6795,54,2040,500,5190,10,1,10754239,746,11.03,0.98,12,1.20,629.00,7071.00,9000,20231201,-22.89,5630,20240805,23.27,8900,-22.02,20241015,5630,23.27,20240805,9000,-22.89,20231201,5630,23.27,20240805,5.18,N,115440,500,53 억,,68677,N,N,0,N,00,N
20241125,130845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,110,2,1.61,728284730,104835,57.93,6870,7010,6870,8870,4790,6830,6947.01,0.64,0,-7521,7183,7006,6883,6706,6583,7095,6795,54,2040,500,5190,10,1,10754239,746,11.03,0.98,12,0.97,629.00,7071.00,9000,20231201,-22.89,5630,20240805,23.27,8900,-22.02,20241015,5630,23.27,20240805,9000,-22.89,20231201,5630,23.27,20240805,5.18,N,115440,500,53 억,,68677,N,N,0,N,00,N
20241125,120854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6950,120,2,1.76,668216930,96199,53.15,6870,7010,6870,8870,4790,6830,6946.25,0.64,0,-6778,7183,7006,6883,6706,6583,7095,6795,54,2040,500,5190,10,1,10754239,747,11.05,0.98,12,0.89,629.00,7071.00,9000,20231201,-22.78,5630,20240805,23.45,8900,-21.91,20241015,5630,23.45,20240805,9000,-22.78,20231201,5630,23.45,20240805,5.18,N,115440,500,53 억,,68677,N,N,0,N,00,N
20241125,110848,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,110,2,1.61,568762290,81876,45.24,6870,7010,6870,8870,4790,6830,6946.69,0.64,0,-6194,7183,7006,6883,6706,6583,7095,6795,54,2040,500,5190,10,1,10754239,746,11.03,0.98,12,0.76,629.00,7071.00,9000,20231201,-22.89,5630,20240805,23.27,8900,-22.02,20241015,5630,23.27,20240805,9000,-22.89,20231201,5630,23.27,20240805,5.18,N,115440,500,53 억,,68677,N,N,0,N,00,N
20241125,100839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6960,130,2,1.90,397539200,57226,31.62,6870,7010,6870,8870,4790,6830,6946.92,0.64,0,-4235,7183,7006,6883,6706,6583,7095,6795,54,2040,500,5190,10,1,10754239,748,11.07,0.98,12,0.53,629.00,7071.00,9000,20231201,-22.67,5630,20240805,23.62,8900,-21.80,20241015,5630,23.62,20240805,9000,-22.67,20231201,5630,23.62,20240805,5.18,N,115440,500,53 억,,68677,N,N,0,N,00,N
20241125,090839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6970,140,2,2.05,135848990,19582,10.82,6870,6990,6870,8870,4790,6830,6937.68,0.64,0,6226,7183,7006,6883,6706,6583,7095,6795,54,2040,500,5190,10,1,10754239,750,11.08,0.99,12,0.18,629.00,7071.00,9000,20231201,-22.56,5630,20240805,23.80,8900,-21.69,20241015,5630,23.80,20240805,9000,-22.56,20231201,5630,23.80,20240805,5.18,N,115440,500,53 억,,68677,N,N,0,N,00,N
20241122,160752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6830,110,2,1.64,1219598900,177036,131.86,6760,7060,6760,8730,4710,6720,6889.51,0.54,0,10108,7106,6912,6816,6622,6526,6865,6575,54,2010,500,5100,10,1,10754239,735,10.86,0.97,12,1.65,629.00,7071.00,9000,20231201,-24.11,5630,20240805,21.31,8900,-23.26,20241015,5630,21.31,20240805,9000,-24.11,20231201,5630,21.31,20240805,5.22,N,115440,500,53 억,,58570,N,N,2,N,00,N
20241122,150804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6820,100,2,1.49,1190736470,172810,128.71,6760,7060,6760,8730,4710,6720,6890.77,0.54,0,10552,7106,6912,6816,6622,6526,6865,6575,54,2010,500,5100,10,1,10754239,733,10.84,0.96,12,1.61,629.00,7071.00,9000,20231201,-24.22,5630,20240805,21.14,8900,-23.37,20241015,5630,21.14,20240805,9000,-24.22,20231201,5630,21.14,20240805,5.22,N,115440,500,53 억,,58570,N,N,2,N,00,N
20241122,140805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6810,90,2,1.34,1122452190,162782,121.25,6760,7060,6760,8730,4710,6720,6895.80,0.54,0,9564,7106,6912,6816,6622,6526,6865,6575,54,2010,500,5100,10,1,10754239,732,10.83,0.96,12,1.51,629.00,7071.00,9000,20231201,-24.33,5630,20240805,20.96,8900,-23.48,20241015,5630,20.96,20240805,9000,-24.33,20231201,5630,20.96,20240805,5.22,N,115440,500,53 억,,58570,N,N,2,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 20241125 160836 57 100.00 KOSDAQ 일반전기전자 N N N N N 6960 130 2 1.90 1081571080 155540 85.94 6870 7010 6870 8870 4790 6830 6953.68 0.64 0 -5942 7183 7006 6883 6706 6583 7095 6795 54 2040 500 5190 10 1 10754239 748 11.07 0.98 12 1.45 629.00 7071.00 9000 20231201 -22.67 5630 20240805 23.62 8900 -21.80 20241015 5630 23.62 20240805 9000 -22.67 20231201 5630 23.62 20240805 5.18 N 115440 500 53 억 68677 N N 0 N 00 N
3 20241125 150853 57 100.00 KOSDAQ 일반전기전자 N N N N N 6970 140 2 2.05 996712190 143349 79.21 6870 7010 6870 8870 4790 6830 6953.08 0.64 0 -4249 7183 7006 6883 6706 6583 7095 6795 54 2040 500 5190 10 1 10754239 750 11.08 0.99 12 1.33 629.00 7071.00 9000 20231201 -22.56 5630 20240805 23.80 8900 -21.69 20241015 5630 23.80 20240805 9000 -22.56 20231201 5630 23.80 20240805 5.18 N 115440 500 53 억 68677 N N 0 N 00 N
4 20241125 140852 57 100.00 KOSDAQ 일반전기전자 N N N N N 6940 110 2 1.61 897452660 129102 71.33 6870 7010 6870 8870 4790 6830 6951.54 0.64 0 -4432 7183 7006 6883 6706 6583 7095 6795 54 2040 500 5190 10 1 10754239 746 11.03 0.98 12 1.20 629.00 7071.00 9000 20231201 -22.89 5630 20240805 23.27 8900 -22.02 20241015 5630 23.27 20240805 9000 -22.89 20231201 5630 23.27 20240805 5.18 N 115440 500 53 억 68677 N N 0 N 00 N
5 20241125 130845 57 100.00 KOSDAQ 일반전기전자 N N N N N 6940 110 2 1.61 728284730 104835 57.93 6870 7010 6870 8870 4790 6830 6947.01 0.64 0 -7521 7183 7006 6883 6706 6583 7095 6795 54 2040 500 5190 10 1 10754239 746 11.03 0.98 12 0.97 629.00 7071.00 9000 20231201 -22.89 5630 20240805 23.27 8900 -22.02 20241015 5630 23.27 20240805 9000 -22.89 20231201 5630 23.27 20240805 5.18 N 115440 500 53 억 68677 N N 0 N 00 N
6 20241125 120854 57 100.00 KOSDAQ 일반전기전자 N N N N N 6950 120 2 1.76 668216930 96199 53.15 6870 7010 6870 8870 4790 6830 6946.25 0.64 0 -6778 7183 7006 6883 6706 6583 7095 6795 54 2040 500 5190 10 1 10754239 747 11.05 0.98 12 0.89 629.00 7071.00 9000 20231201 -22.78 5630 20240805 23.45 8900 -21.91 20241015 5630 23.45 20240805 9000 -22.78 20231201 5630 23.45 20240805 5.18 N 115440 500 53 억 68677 N N 0 N 00 N
7 20241125 110848 57 100.00 KOSDAQ 일반전기전자 N N N N N 6940 110 2 1.61 568762290 81876 45.24 6870 7010 6870 8870 4790 6830 6946.69 0.64 0 -6194 7183 7006 6883 6706 6583 7095 6795 54 2040 500 5190 10 1 10754239 746 11.03 0.98 12 0.76 629.00 7071.00 9000 20231201 -22.89 5630 20240805 23.27 8900 -22.02 20241015 5630 23.27 20240805 9000 -22.89 20231201 5630 23.27 20240805 5.18 N 115440 500 53 억 68677 N N 0 N 00 N
8 20241125 100839 57 100.00 KOSDAQ 일반전기전자 N N N N N 6960 130 2 1.90 397539200 57226 31.62 6870 7010 6870 8870 4790 6830 6946.92 0.64 0 -4235 7183 7006 6883 6706 6583 7095 6795 54 2040 500 5190 10 1 10754239 748 11.07 0.98 12 0.53 629.00 7071.00 9000 20231201 -22.67 5630 20240805 23.62 8900 -21.80 20241015 5630 23.62 20240805 9000 -22.67 20231201 5630 23.62 20240805 5.18 N 115440 500 53 억 68677 N N 0 N 00 N
9 20241125 090839 57 100.00 KOSDAQ 일반전기전자 N N N N N 6970 140 2 2.05 135848990 19582 10.82 6870 6990 6870 8870 4790 6830 6937.68 0.64 0 6226 7183 7006 6883 6706 6583 7095 6795 54 2040 500 5190 10 1 10754239 750 11.08 0.99 12 0.18 629.00 7071.00 9000 20231201 -22.56 5630 20240805 23.80 8900 -21.69 20241015 5630 23.80 20240805 9000 -22.56 20231201 5630 23.80 20240805 5.18 N 115440 500 53 억 68677 N N 0 N 00 N
10 20241122 160752 57 100.00 KOSDAQ 일반전기전자 N N N N N 6830 110 2 1.64 1219598900 177036 131.86 6760 7060 6760 8730 4710 6720 6889.51 0.54 0 10108 7106 6912 6816 6622 6526 6865 6575 54 2010 500 5100 10 1 10754239 735 10.86 0.97 12 1.65 629.00 7071.00 9000 20231201 -24.11 5630 20240805 21.31 8900 -23.26 20241015 5630 21.31 20240805 9000 -24.11 20231201 5630 21.31 20240805 5.22 N 115440 500 53 억 58570 N N 2 N 00 N
11 20241122 150804 57 100.00 KOSDAQ 일반전기전자 N N N N N 6820 100 2 1.49 1190736470 172810 128.71 6760 7060 6760 8730 4710 6720 6890.77 0.54 0 10552 7106 6912 6816 6622 6526 6865 6575 54 2010 500 5100 10 1 10754239 733 10.84 0.96 12 1.61 629.00 7071.00 9000 20231201 -24.22 5630 20240805 21.14 8900 -23.37 20241015 5630 21.14 20240805 9000 -24.22 20231201 5630 21.14 20240805 5.22 N 115440 500 53 억 58570 N N 2 N 00 N
12 20241122 140805 57 100.00 KOSDAQ 일반전기전자 N N N N N 6810 90 2 1.34 1122452190 162782 121.25 6760 7060 6760 8730 4710 6720 6895.80 0.54 0 9564 7106 6912 6816 6622 6526 6865 6575 54 2010 500 5100 10 1 10754239 732 10.83 0.96 12 1.51 629.00 7071.00 9000 20231201 -24.33 5630 20240805 20.96 8900 -23.48 20241015 5630 20.96 20240805 9000 -24.33 20231201 5630 20.96 20240805 5.22 N 115440 500 53 억 58570 N N 2 N 00 N