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
073110/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
20241128,160708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6260,-90,5,-1.42,20503210,3267,37.26,6370,6370,6250,8250,4450,6350,6275.85,1.39,0,-41,6423,6386,6313,6276,6203,6405,6295,45,1900,500,4060,10,1,8895755,557,-4.26,0.50,12,0.04,-1468.00,12466.00,10620,20231219,-41.05,5670,20240412,10.41,9200,-31.96,20240129,5670,10.41,20240412,10620,-41.05,20231219,5670,10.41,20240412,0.61,N,073110,500,45 억,,123245,N,N,0,N,00,N
20241128,150721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-50,5,-0.79,20258920,3228,36.82,6370,6370,6250,8250,4450,6350,6276.00,1.39,0,-2,6423,6386,6313,6276,6203,6405,6295,45,1900,500,4060,10,1,8895755,560,-4.29,0.51,12,0.04,-1468.00,12466.00,10620,20231219,-40.68,5670,20240412,11.11,9200,-31.52,20240129,5670,11.11,20240412,10620,-40.68,20231219,5670,11.11,20240412,0.61,N,073110,500,45 억,,123245,N,N,0,N,00,N
20241128,140719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,-70,5,-1.10,12636840,2012,22.95,6370,6370,6250,8250,4450,6350,6280.74,1.39,0,-23,6423,6386,6313,6276,6203,6405,6295,45,1900,500,4060,10,1,8895755,559,-4.28,0.50,12,0.02,-1468.00,12466.00,10620,20231219,-40.87,5670,20240412,10.76,9200,-31.74,20240129,5670,10.76,20240412,10620,-40.87,20231219,5670,10.76,20240412,0.61,N,073110,500,45 억,,123245,N,N,0,N,00,N
20241128,130717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,-70,5,-1.10,11443640,1822,20.78,6370,6370,6250,8250,4450,6350,6280.81,1.39,0,-7,6423,6386,6313,6276,6203,6405,6295,45,1900,500,4060,10,1,8895755,559,-4.28,0.50,12,0.02,-1468.00,12466.00,10620,20231219,-40.87,5670,20240412,10.76,9200,-31.74,20240129,5670,10.76,20240412,10620,-40.87,20231219,5670,10.76,20240412,0.61,N,073110,500,45 억,,123245,N,N,0,N,00,N
20241128,120720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6250,-100,5,-1.57,11317900,1802,20.55,6370,6370,6250,8250,4450,6350,6280.74,1.39,0,0,6423,6386,6313,6276,6203,6405,6295,45,1900,500,4060,10,1,8895755,556,-4.26,0.50,12,0.02,-1468.00,12466.00,10620,20231219,-41.15,5670,20240412,10.23,9200,-32.07,20240129,5670,10.23,20240412,10620,-41.15,20231219,5670,10.23,20240412,0.61,N,073110,500,45 억,,123245,N,N,0,N,00,N
20241128,110722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6260,-90,5,-1.42,9317020,1482,16.90,6370,6370,6250,8250,4450,6350,6286.79,1.39,0,-38,6423,6386,6313,6276,6203,6405,6295,45,1900,500,4060,10,1,8895755,557,-4.26,0.50,12,0.02,-1468.00,12466.00,10620,20231219,-41.05,5670,20240412,10.41,9200,-31.96,20240129,5670,10.41,20240412,10620,-41.05,20231219,5670,10.41,20240412,0.61,N,073110,500,45 억,,123245,N,N,0,N,00,N
20241128,100720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,-30,5,-0.47,3839960,609,6.95,6370,6370,6300,8250,4450,6350,6305.35,1.39,0,-22,6423,6386,6313,6276,6203,6405,6295,45,1900,500,4060,10,1,8895755,562,-4.31,0.51,12,0.01,-1468.00,12466.00,10620,20231219,-40.49,5670,20240412,11.46,9200,-31.30,20240129,5670,11.46,20240412,10620,-40.49,20231219,5670,11.46,20240412,0.61,N,073110,500,45 억,,123245,N,N,0,N,00,N
20241128,090717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,0,3,0.00,0,0,0.00,0,0,0,8250,4450,6350,0.00,1.39,0,0,6423,6386,6313,6276,6203,6405,6295,45,1900,500,4060,10,1,8895755,565,-4.33,0.51,12,0.00,-1468.00,12466.00,10620,20231219,-40.21,5670,20240412,11.99,9200,-30.98,20240129,5670,11.99,20240412,10620,-40.21,20231219,5670,11.99,20240412,0.61,N,073110,500,45 억,,123245,N,N,0,N,00,N
20241127,160701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,50,2,0.79,55203630,8768,221.64,6290,6350,6240,8190,4410,6300,6295.98,1.40,0,-1084,6353,6326,6283,6256,6213,6340,6270,45,1890,500,4030,10,1,8895755,565,-4.33,0.51,12,0.10,-1468.00,12466.00,10620,20231219,-40.21,5670,20240412,11.99,9200,-30.98,20240129,5670,11.99,20240412,10620,-40.21,20231219,5670,11.99,20240412,0.61,N,073110,500,45 억,,124329,N,N,0,N,00,N
20241127,150714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,0,3,0.00,49310270,7839,198.15,6290,6350,6240,8190,4410,6300,6290.38,1.40,0,-746,6353,6326,6283,6256,6213,6340,6270,45,1890,500,4030,10,1,8895755,560,-4.29,0.51,12,0.09,-1468.00,12466.00,10620,20231219,-40.68,5670,20240412,11.11,9200,-31.52,20240129,5670,11.11,20240412,10620,-40.68,20231219,5670,11.11,20240412,0.61,N,073110,500,45 억,,124329,N,N,0,N,00,N
20241127,140715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6270,-30,5,-0.48,18344370,2918,73.76,6290,6350,6240,8190,4410,6300,6286.62,1.40,0,-858,6353,6326,6283,6256,6213,6340,6270,45,1890,500,4030,10,1,8895755,558,-4.27,0.50,12,0.03,-1468.00,12466.00,10620,20231219,-40.96,5670,20240412,10.58,9200,-31.85,20240129,5670,10.58,20240412,10620,-40.96,20231219,5670,10.58,20240412,0.61,N,073110,500,45 억,,124329,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 160708 57 100.00 KOSDAQ 일반전기전자 N N N N N 6260 -90 5 -1.42 20503210 3267 37.26 6370 6370 6250 8250 4450 6350 6275.85 1.39 0 -41 6423 6386 6313 6276 6203 6405 6295 45 1900 500 4060 10 1 8895755 557 -4.26 0.50 12 0.04 -1468.00 12466.00 10620 20231219 -41.05 5670 20240412 10.41 9200 -31.96 20240129 5670 10.41 20240412 10620 -41.05 20231219 5670 10.41 20240412 0.61 N 073110 500 45 억 123245 N N 0 N 00 N
3 20241128 150721 57 100.00 KOSDAQ 일반전기전자 N N N N N 6300 -50 5 -0.79 20258920 3228 36.82 6370 6370 6250 8250 4450 6350 6276.00 1.39 0 -2 6423 6386 6313 6276 6203 6405 6295 45 1900 500 4060 10 1 8895755 560 -4.29 0.51 12 0.04 -1468.00 12466.00 10620 20231219 -40.68 5670 20240412 11.11 9200 -31.52 20240129 5670 11.11 20240412 10620 -40.68 20231219 5670 11.11 20240412 0.61 N 073110 500 45 억 123245 N N 0 N 00 N
4 20241128 140719 57 100.00 KOSDAQ 일반전기전자 N N N N N 6280 -70 5 -1.10 12636840 2012 22.95 6370 6370 6250 8250 4450 6350 6280.74 1.39 0 -23 6423 6386 6313 6276 6203 6405 6295 45 1900 500 4060 10 1 8895755 559 -4.28 0.50 12 0.02 -1468.00 12466.00 10620 20231219 -40.87 5670 20240412 10.76 9200 -31.74 20240129 5670 10.76 20240412 10620 -40.87 20231219 5670 10.76 20240412 0.61 N 073110 500 45 억 123245 N N 0 N 00 N
5 20241128 130717 57 100.00 KOSDAQ 일반전기전자 N N N N N 6280 -70 5 -1.10 11443640 1822 20.78 6370 6370 6250 8250 4450 6350 6280.81 1.39 0 -7 6423 6386 6313 6276 6203 6405 6295 45 1900 500 4060 10 1 8895755 559 -4.28 0.50 12 0.02 -1468.00 12466.00 10620 20231219 -40.87 5670 20240412 10.76 9200 -31.74 20240129 5670 10.76 20240412 10620 -40.87 20231219 5670 10.76 20240412 0.61 N 073110 500 45 억 123245 N N 0 N 00 N
6 20241128 120720 57 100.00 KOSDAQ 일반전기전자 N N N N N 6250 -100 5 -1.57 11317900 1802 20.55 6370 6370 6250 8250 4450 6350 6280.74 1.39 0 0 6423 6386 6313 6276 6203 6405 6295 45 1900 500 4060 10 1 8895755 556 -4.26 0.50 12 0.02 -1468.00 12466.00 10620 20231219 -41.15 5670 20240412 10.23 9200 -32.07 20240129 5670 10.23 20240412 10620 -41.15 20231219 5670 10.23 20240412 0.61 N 073110 500 45 억 123245 N N 0 N 00 N
7 20241128 110722 57 100.00 KOSDAQ 일반전기전자 N N N N N 6260 -90 5 -1.42 9317020 1482 16.90 6370 6370 6250 8250 4450 6350 6286.79 1.39 0 -38 6423 6386 6313 6276 6203 6405 6295 45 1900 500 4060 10 1 8895755 557 -4.26 0.50 12 0.02 -1468.00 12466.00 10620 20231219 -41.05 5670 20240412 10.41 9200 -31.96 20240129 5670 10.41 20240412 10620 -41.05 20231219 5670 10.41 20240412 0.61 N 073110 500 45 억 123245 N N 0 N 00 N
8 20241128 100720 57 100.00 KOSDAQ 일반전기전자 N N N N N 6320 -30 5 -0.47 3839960 609 6.95 6370 6370 6300 8250 4450 6350 6305.35 1.39 0 -22 6423 6386 6313 6276 6203 6405 6295 45 1900 500 4060 10 1 8895755 562 -4.31 0.51 12 0.01 -1468.00 12466.00 10620 20231219 -40.49 5670 20240412 11.46 9200 -31.30 20240129 5670 11.46 20240412 10620 -40.49 20231219 5670 11.46 20240412 0.61 N 073110 500 45 억 123245 N N 0 N 00 N
9 20241128 090717 57 100.00 KOSDAQ 일반전기전자 N N N N N 6350 0 3 0.00 0 0 0.00 0 0 0 8250 4450 6350 0.00 1.39 0 0 6423 6386 6313 6276 6203 6405 6295 45 1900 500 4060 10 1 8895755 565 -4.33 0.51 12 0.00 -1468.00 12466.00 10620 20231219 -40.21 5670 20240412 11.99 9200 -30.98 20240129 5670 11.99 20240412 10620 -40.21 20231219 5670 11.99 20240412 0.61 N 073110 500 45 억 123245 N N 0 N 00 N
10 20241127 160701 57 100.00 KOSDAQ 일반전기전자 N N N N N 6350 50 2 0.79 55203630 8768 221.64 6290 6350 6240 8190 4410 6300 6295.98 1.40 0 -1084 6353 6326 6283 6256 6213 6340 6270 45 1890 500 4030 10 1 8895755 565 -4.33 0.51 12 0.10 -1468.00 12466.00 10620 20231219 -40.21 5670 20240412 11.99 9200 -30.98 20240129 5670 11.99 20240412 10620 -40.21 20231219 5670 11.99 20240412 0.61 N 073110 500 45 억 124329 N N 0 N 00 N
11 20241127 150714 57 100.00 KOSDAQ 일반전기전자 N N N N N 6300 0 3 0.00 49310270 7839 198.15 6290 6350 6240 8190 4410 6300 6290.38 1.40 0 -746 6353 6326 6283 6256 6213 6340 6270 45 1890 500 4030 10 1 8895755 560 -4.29 0.51 12 0.09 -1468.00 12466.00 10620 20231219 -40.68 5670 20240412 11.11 9200 -31.52 20240129 5670 11.11 20240412 10620 -40.68 20231219 5670 11.11 20240412 0.61 N 073110 500 45 억 124329 N N 0 N 00 N
12 20241127 140715 57 100.00 KOSDAQ 일반전기전자 N N N N N 6270 -30 5 -0.48 18344370 2918 73.76 6290 6350 6240 8190 4410 6300 6286.62 1.40 0 -858 6353 6326 6283 6256 6213 6340 6270 45 1890 500 4030 10 1 8895755 558 -4.27 0.50 12 0.03 -1468.00 12466.00 10620 20231219 -40.96 5670 20240412 10.58 9200 -31.85 20240129 5670 10.58 20240412 10620 -40.96 20231219 5670 10.58 20240412 0.61 N 073110 500 45 억 124329 N N 0 N 00 N