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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
059120/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
20241128,160623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6910,10,2,0.14,399913440,58903,97.89,6800,6930,6700,8970,4830,6900,6789.24,1.68,0,-12861,7146,7022,6816,6692,6486,7085,6755,51,2070,500,4410,10,1,9748596,674,135.49,1.42,12,0.60,51.00,4867.00,14280,20240322,-51.61,6470,20241115,6.80,14280,-51.61,20240322,6470,6.80,20241115,14280,-51.61,20240322,6470,6.80,20241115,5.01,N,059120,500,50 억,,163407,N,N,0,N,00,N
20241128,150633,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6870,-30,5,-0.43,361779800,53372,88.69,6800,6930,6700,8970,4830,6900,6778.46,1.68,0,-10973,7146,7022,6816,6692,6486,7085,6755,51,2070,500,4410,10,1,9748596,670,134.71,1.41,12,0.55,51.00,4867.00,14280,20240322,-51.89,6470,20241115,6.18,14280,-51.89,20240322,6470,6.18,20241115,14280,-51.89,20240322,6470,6.18,20241115,5.01,N,059120,500,50 억,,163407,N,N,0,N,00,N
20241128,140632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6730,-170,5,-2.46,310103080,45782,76.08,6800,6930,6700,8970,4830,6900,6773.47,1.68,0,-11043,7146,7022,6816,6692,6486,7085,6755,51,2070,500,4410,10,1,9748596,656,131.96,1.38,12,0.47,51.00,4867.00,14280,20240322,-52.87,6470,20241115,4.02,14280,-52.87,20240322,6470,4.02,20241115,14280,-52.87,20240322,6470,4.02,20241115,5.01,N,059120,500,50 억,,163407,N,N,0,N,00,N
20241128,130629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6770,-130,5,-1.88,270797240,39930,66.36,6800,6930,6700,8970,4830,6900,6781.80,1.68,0,-10107,7146,7022,6816,6692,6486,7085,6755,51,2070,500,4410,10,1,9748596,660,132.75,1.39,12,0.41,51.00,4867.00,14280,20240322,-52.59,6470,20241115,4.64,14280,-52.59,20240322,6470,4.64,20241115,14280,-52.59,20240322,6470,4.64,20241115,5.01,N,059120,500,50 억,,163407,N,N,0,N,00,N
20241128,120633,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6770,-130,5,-1.88,259269670,38222,63.52,6800,6930,6700,8970,4830,6900,6783.26,1.68,0,-10102,7146,7022,6816,6692,6486,7085,6755,51,2070,500,4410,10,1,9748596,660,132.75,1.39,12,0.39,51.00,4867.00,14280,20240322,-52.59,6470,20241115,4.64,14280,-52.59,20240322,6470,4.64,20241115,14280,-52.59,20240322,6470,4.64,20241115,5.01,N,059120,500,50 억,,163407,N,N,0,N,00,N
20241128,110636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6760,-140,5,-2.03,187629020,27574,45.82,6800,6930,6730,8970,4830,6900,6804.56,1.68,0,-5192,7146,7022,6816,6692,6486,7085,6755,51,2070,500,4410,10,1,9748596,659,132.55,1.39,12,0.28,51.00,4867.00,14280,20240322,-52.66,6470,20241115,4.48,14280,-52.66,20240322,6470,4.48,20241115,14280,-52.66,20240322,6470,4.48,20241115,5.01,N,059120,500,50 억,,163407,N,N,0,N,00,N
20241128,100633,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6800,-100,5,-1.45,148648360,21822,36.26,6800,6930,6730,8970,4830,6900,6811.86,1.68,0,-4514,7146,7022,6816,6692,6486,7085,6755,51,2070,500,4410,10,1,9748596,663,133.33,1.40,12,0.22,51.00,4867.00,14280,20240322,-52.38,6470,20241115,5.10,14280,-52.38,20240322,6470,5.10,20241115,14280,-52.38,20240322,6470,5.10,20241115,5.01,N,059120,500,50 억,,163407,N,N,0,N,00,N
20241128,090631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6850,-50,5,-0.72,66772030,9782,16.26,6800,6930,6800,8970,4830,6900,6826.01,1.68,0,1600,7146,7022,6816,6692,6486,7085,6755,51,2070,500,4410,10,1,9748596,668,134.31,1.41,12,0.10,51.00,4867.00,14280,20240322,-52.03,6470,20241115,5.87,14280,-52.03,20240322,6470,5.87,20241115,14280,-52.03,20240322,6470,5.87,20241115,5.01,N,059120,500,50 억,,163407,N,N,0,N,00,N
20241127,160616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,50,2,0.73,406792530,60047,134.54,6850,6940,6610,8900,4800,6850,6774.57,1.73,0,-5586,7003,6926,6783,6706,6563,6965,6745,51,2050,500,4380,10,1,9748596,673,135.29,1.42,12,0.62,51.00,4867.00,14280,20240322,-51.68,6470,20241115,6.65,14280,-51.68,20240322,6470,6.65,20241115,14280,-51.68,20240322,6470,6.65,20241115,5.12,N,059120,500,50 억,,168989,N,N,0,N,00,N
20241127,150628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6910,60,2,0.88,356258040,52691,118.06,6850,6940,6610,8900,4800,6850,6761.27,1.73,0,-6128,7003,6926,6783,6706,6563,6965,6745,51,2050,500,4380,10,1,9748596,674,135.49,1.42,12,0.54,51.00,4867.00,14280,20240322,-51.61,6470,20241115,6.80,14280,-51.61,20240322,6470,6.80,20241115,14280,-51.61,20240322,6470,6.80,20241115,5.12,N,059120,500,50 억,,168989,N,N,0,N,00,N
20241127,140628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,30,2,0.44,283337570,42106,94.34,6850,6900,6610,8900,4800,6850,6729.15,1.73,0,-9642,7003,6926,6783,6706,6563,6965,6745,51,2050,500,4380,10,1,9748596,671,134.90,1.41,12,0.43,51.00,4867.00,14280,20240322,-51.82,6470,20241115,6.34,14280,-51.82,20240322,6470,6.34,20241115,14280,-51.82,20240322,6470,6.34,20241115,5.12,N,059120,500,50 억,,168989,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 20241128 160623 57 100.00 KOSDAQ 일반전기전자 N N N N N 6910 10 2 0.14 399913440 58903 97.89 6800 6930 6700 8970 4830 6900 6789.24 1.68 0 -12861 7146 7022 6816 6692 6486 7085 6755 51 2070 500 4410 10 1 9748596 674 135.49 1.42 12 0.60 51.00 4867.00 14280 20240322 -51.61 6470 20241115 6.80 14280 -51.61 20240322 6470 6.80 20241115 14280 -51.61 20240322 6470 6.80 20241115 5.01 N 059120 500 50 억 163407 N N 0 N 00 N
3 20241128 150633 57 100.00 KOSDAQ 일반전기전자 N N N N N 6870 -30 5 -0.43 361779800 53372 88.69 6800 6930 6700 8970 4830 6900 6778.46 1.68 0 -10973 7146 7022 6816 6692 6486 7085 6755 51 2070 500 4410 10 1 9748596 670 134.71 1.41 12 0.55 51.00 4867.00 14280 20240322 -51.89 6470 20241115 6.18 14280 -51.89 20240322 6470 6.18 20241115 14280 -51.89 20240322 6470 6.18 20241115 5.01 N 059120 500 50 억 163407 N N 0 N 00 N
4 20241128 140632 57 100.00 KOSDAQ 일반전기전자 N N N N N 6730 -170 5 -2.46 310103080 45782 76.08 6800 6930 6700 8970 4830 6900 6773.47 1.68 0 -11043 7146 7022 6816 6692 6486 7085 6755 51 2070 500 4410 10 1 9748596 656 131.96 1.38 12 0.47 51.00 4867.00 14280 20240322 -52.87 6470 20241115 4.02 14280 -52.87 20240322 6470 4.02 20241115 14280 -52.87 20240322 6470 4.02 20241115 5.01 N 059120 500 50 억 163407 N N 0 N 00 N
5 20241128 130629 57 100.00 KOSDAQ 일반전기전자 N N N N N 6770 -130 5 -1.88 270797240 39930 66.36 6800 6930 6700 8970 4830 6900 6781.80 1.68 0 -10107 7146 7022 6816 6692 6486 7085 6755 51 2070 500 4410 10 1 9748596 660 132.75 1.39 12 0.41 51.00 4867.00 14280 20240322 -52.59 6470 20241115 4.64 14280 -52.59 20240322 6470 4.64 20241115 14280 -52.59 20240322 6470 4.64 20241115 5.01 N 059120 500 50 억 163407 N N 0 N 00 N
6 20241128 120633 57 100.00 KOSDAQ 일반전기전자 N N N N N 6770 -130 5 -1.88 259269670 38222 63.52 6800 6930 6700 8970 4830 6900 6783.26 1.68 0 -10102 7146 7022 6816 6692 6486 7085 6755 51 2070 500 4410 10 1 9748596 660 132.75 1.39 12 0.39 51.00 4867.00 14280 20240322 -52.59 6470 20241115 4.64 14280 -52.59 20240322 6470 4.64 20241115 14280 -52.59 20240322 6470 4.64 20241115 5.01 N 059120 500 50 억 163407 N N 0 N 00 N
7 20241128 110636 57 100.00 KOSDAQ 일반전기전자 N N N N N 6760 -140 5 -2.03 187629020 27574 45.82 6800 6930 6730 8970 4830 6900 6804.56 1.68 0 -5192 7146 7022 6816 6692 6486 7085 6755 51 2070 500 4410 10 1 9748596 659 132.55 1.39 12 0.28 51.00 4867.00 14280 20240322 -52.66 6470 20241115 4.48 14280 -52.66 20240322 6470 4.48 20241115 14280 -52.66 20240322 6470 4.48 20241115 5.01 N 059120 500 50 억 163407 N N 0 N 00 N
8 20241128 100633 57 100.00 KOSDAQ 일반전기전자 N N N N N 6800 -100 5 -1.45 148648360 21822 36.26 6800 6930 6730 8970 4830 6900 6811.86 1.68 0 -4514 7146 7022 6816 6692 6486 7085 6755 51 2070 500 4410 10 1 9748596 663 133.33 1.40 12 0.22 51.00 4867.00 14280 20240322 -52.38 6470 20241115 5.10 14280 -52.38 20240322 6470 5.10 20241115 14280 -52.38 20240322 6470 5.10 20241115 5.01 N 059120 500 50 억 163407 N N 0 N 00 N
9 20241128 090631 57 100.00 KOSDAQ 일반전기전자 N N N N N 6850 -50 5 -0.72 66772030 9782 16.26 6800 6930 6800 8970 4830 6900 6826.01 1.68 0 1600 7146 7022 6816 6692 6486 7085 6755 51 2070 500 4410 10 1 9748596 668 134.31 1.41 12 0.10 51.00 4867.00 14280 20240322 -52.03 6470 20241115 5.87 14280 -52.03 20240322 6470 5.87 20241115 14280 -52.03 20240322 6470 5.87 20241115 5.01 N 059120 500 50 억 163407 N N 0 N 00 N
10 20241127 160616 57 100.00 KOSDAQ 일반전기전자 N N N N N 6900 50 2 0.73 406792530 60047 134.54 6850 6940 6610 8900 4800 6850 6774.57 1.73 0 -5586 7003 6926 6783 6706 6563 6965 6745 51 2050 500 4380 10 1 9748596 673 135.29 1.42 12 0.62 51.00 4867.00 14280 20240322 -51.68 6470 20241115 6.65 14280 -51.68 20240322 6470 6.65 20241115 14280 -51.68 20240322 6470 6.65 20241115 5.12 N 059120 500 50 억 168989 N N 0 N 00 N
11 20241127 150628 57 100.00 KOSDAQ 일반전기전자 N N N N N 6910 60 2 0.88 356258040 52691 118.06 6850 6940 6610 8900 4800 6850 6761.27 1.73 0 -6128 7003 6926 6783 6706 6563 6965 6745 51 2050 500 4380 10 1 9748596 674 135.49 1.42 12 0.54 51.00 4867.00 14280 20240322 -51.61 6470 20241115 6.80 14280 -51.61 20240322 6470 6.80 20241115 14280 -51.61 20240322 6470 6.80 20241115 5.12 N 059120 500 50 억 168989 N N 0 N 00 N
12 20241127 140628 57 100.00 KOSDAQ 일반전기전자 N N N N N 6880 30 2 0.44 283337570 42106 94.34 6850 6900 6610 8900 4800 6850 6729.15 1.73 0 -9642 7003 6926 6783 6706 6563 6965 6745 51 2050 500 4380 10 1 9748596 671 134.90 1.41 12 0.43 51.00 4867.00 14280 20240322 -51.82 6470 20241115 6.34 14280 -51.82 20240322 6470 6.34 20241115 14280 -51.82 20240322 6470 6.34 20241115 5.12 N 059120 500 50 억 168989 N N 0 N 00 N