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
127980/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
20241128,160913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6290,-20,5,-0.32,11296630,1794,44.56,6320,6340,6250,8200,4420,6310,6296.93,0.17,0,-24,6390,6350,6320,6280,6250,6370,6300,12,1890,100,4540,10,1,11840684,745,16.51,1.75,12,0.02,381.00,3598.00,10610,20240124,-40.72,6040,20240805,4.14,10610,-40.72,20240124,6040,4.14,20240805,10610,-40.72,20240124,6040,4.14,20240805,0.89,N,127980,100,11 억,,19771,N,N,0,N,00,N
20241128,150931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-10,5,-0.16,9251060,1469,36.49,6320,6340,6250,8200,4420,6310,6297.52,0.17,0,-32,6390,6350,6320,6280,6250,6370,6300,12,1890,100,4540,10,1,11840684,746,16.54,1.75,12,0.01,381.00,3598.00,10610,20240124,-40.62,6040,20240805,4.30,10610,-40.62,20240124,6040,4.30,20240805,10610,-40.62,20240124,6040,4.30,20240805,0.89,N,127980,100,11 억,,19771,N,N,0,N,00,N
20241128,140927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,10,2,0.16,8658780,1375,34.15,6320,6340,6250,8200,4420,6310,6297.29,0.17,0,-28,6390,6350,6320,6280,6250,6370,6300,12,1890,100,4540,10,1,11840684,748,16.59,1.76,12,0.01,381.00,3598.00,10610,20240124,-40.43,6040,20240805,4.64,10610,-40.43,20240124,6040,4.64,20240805,10610,-40.43,20240124,6040,4.64,20240805,0.89,N,127980,100,11 억,,19771,N,N,0,N,00,N
20241128,130925,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,0,3,0.00,7815160,1241,30.82,6320,6340,6250,8200,4420,6310,6297.47,0.17,0,-49,6390,6350,6320,6280,6250,6370,6300,12,1890,100,4540,10,1,11840684,747,16.56,1.75,12,0.01,381.00,3598.00,10610,20240124,-40.53,6040,20240805,4.47,10610,-40.53,20240124,6040,4.47,20240805,10610,-40.53,20240124,6040,4.47,20240805,0.89,N,127980,100,11 억,,19771,N,N,0,N,00,N
20241128,120931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,0,3,0.00,7802540,1239,30.77,6320,6340,6250,8200,4420,6310,6297.45,0.17,0,-49,6390,6350,6320,6280,6250,6370,6300,12,1890,100,4540,10,1,11840684,747,16.56,1.75,12,0.01,381.00,3598.00,10610,20240124,-40.53,6040,20240805,4.47,10610,-40.53,20240124,6040,4.47,20240805,10610,-40.53,20240124,6040,4.47,20240805,0.89,N,127980,100,11 억,,19771,N,N,0,N,00,N
20241128,110932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,10,2,0.16,7556190,1200,29.81,6320,6340,6250,8200,4420,6310,6296.82,0.17,0,-48,6390,6350,6320,6280,6250,6370,6300,12,1890,100,4540,10,1,11840684,748,16.59,1.76,12,0.01,381.00,3598.00,10610,20240124,-40.43,6040,20240805,4.64,10610,-40.43,20240124,6040,4.64,20240805,10610,-40.43,20240124,6040,4.64,20240805,0.89,N,127980,100,11 억,,19771,N,N,0,N,00,N
20241128,100929,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,20,2,0.32,6907200,1097,27.25,6320,6340,6250,8200,4420,6310,6296.44,0.17,0,-45,6390,6350,6320,6280,6250,6370,6300,12,1890,100,4540,10,1,11840684,750,16.61,1.76,12,0.01,381.00,3598.00,10610,20240124,-40.34,6040,20240805,4.80,10610,-40.34,20240124,6040,4.80,20240805,10610,-40.34,20240124,6040,4.80,20240805,0.89,N,127980,100,11 억,,19771,N,N,0,N,00,N
20241128,090926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,20,2,0.32,1270530,201,4.99,6320,6330,6320,8200,4420,6310,6321.04,0.17,0,-27,6390,6350,6320,6280,6250,6370,6300,12,1890,100,4540,10,1,11840684,750,16.61,1.76,12,0.00,381.00,3598.00,10610,20240124,-40.34,6040,20240805,4.80,10610,-40.34,20240124,6040,4.80,20240805,10610,-40.34,20240124,6040,4.80,20240805,0.89,N,127980,100,11 억,,19771,N,N,0,N,00,N
20241127,160905,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,-60,5,-0.94,25371780,4026,171.68,6290,6360,6290,8280,4460,6370,6301.98,0.17,0,-210,6450,6410,6370,6330,6290,6430,6350,12,1910,100,4580,10,1,11840684,747,16.56,1.75,12,0.03,381.00,3598.00,10610,20240124,-40.53,6040,20240805,4.47,10610,-40.53,20240124,6040,4.47,20240805,10610,-40.53,20240124,6040,4.47,20240805,0.90,N,127980,100,11 억,,19981,N,N,0,N,00,N
20241127,150923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,-40,5,-0.63,24260860,3850,164.18,6290,6360,6290,8280,4460,6370,6301.52,0.17,0,-201,6450,6410,6370,6330,6290,6430,6350,12,1910,100,4580,10,1,11840684,750,16.61,1.76,12,0.03,381.00,3598.00,10610,20240124,-40.34,6040,20240805,4.80,10610,-40.34,20240124,6040,4.80,20240805,10610,-40.34,20240124,6040,4.80,20240805,0.90,N,127980,100,11 억,,19981,N,N,0,N,00,N
20241127,140919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,-40,5,-0.63,20320410,3225,137.53,6290,6360,6290,8280,4460,6370,6300.90,0.17,0,-201,6450,6410,6370,6330,6290,6430,6350,12,1910,100,4580,10,1,11840684,750,16.61,1.76,12,0.03,381.00,3598.00,10610,20240124,-40.34,6040,20240805,4.80,10610,-40.34,20240124,6040,4.80,20240805,10610,-40.34,20240124,6040,4.80,20240805,0.90,N,127980,100,11 억,,19981,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 160913 57 100.00 KOSDAQ 일반전기전자 N N N N N 6290 -20 5 -0.32 11296630 1794 44.56 6320 6340 6250 8200 4420 6310 6296.93 0.17 0 -24 6390 6350 6320 6280 6250 6370 6300 12 1890 100 4540 10 1 11840684 745 16.51 1.75 12 0.02 381.00 3598.00 10610 20240124 -40.72 6040 20240805 4.14 10610 -40.72 20240124 6040 4.14 20240805 10610 -40.72 20240124 6040 4.14 20240805 0.89 N 127980 100 11 억 19771 N N 0 N 00 N
3 20241128 150931 57 100.00 KOSDAQ 일반전기전자 N N N N N 6300 -10 5 -0.16 9251060 1469 36.49 6320 6340 6250 8200 4420 6310 6297.52 0.17 0 -32 6390 6350 6320 6280 6250 6370 6300 12 1890 100 4540 10 1 11840684 746 16.54 1.75 12 0.01 381.00 3598.00 10610 20240124 -40.62 6040 20240805 4.30 10610 -40.62 20240124 6040 4.30 20240805 10610 -40.62 20240124 6040 4.30 20240805 0.89 N 127980 100 11 억 19771 N N 0 N 00 N
4 20241128 140927 57 100.00 KOSDAQ 일반전기전자 N N N N N 6320 10 2 0.16 8658780 1375 34.15 6320 6340 6250 8200 4420 6310 6297.29 0.17 0 -28 6390 6350 6320 6280 6250 6370 6300 12 1890 100 4540 10 1 11840684 748 16.59 1.76 12 0.01 381.00 3598.00 10610 20240124 -40.43 6040 20240805 4.64 10610 -40.43 20240124 6040 4.64 20240805 10610 -40.43 20240124 6040 4.64 20240805 0.89 N 127980 100 11 억 19771 N N 0 N 00 N
5 20241128 130925 57 100.00 KOSDAQ 일반전기전자 N N N N N 6310 0 3 0.00 7815160 1241 30.82 6320 6340 6250 8200 4420 6310 6297.47 0.17 0 -49 6390 6350 6320 6280 6250 6370 6300 12 1890 100 4540 10 1 11840684 747 16.56 1.75 12 0.01 381.00 3598.00 10610 20240124 -40.53 6040 20240805 4.47 10610 -40.53 20240124 6040 4.47 20240805 10610 -40.53 20240124 6040 4.47 20240805 0.89 N 127980 100 11 억 19771 N N 0 N 00 N
6 20241128 120931 57 100.00 KOSDAQ 일반전기전자 N N N N N 6310 0 3 0.00 7802540 1239 30.77 6320 6340 6250 8200 4420 6310 6297.45 0.17 0 -49 6390 6350 6320 6280 6250 6370 6300 12 1890 100 4540 10 1 11840684 747 16.56 1.75 12 0.01 381.00 3598.00 10610 20240124 -40.53 6040 20240805 4.47 10610 -40.53 20240124 6040 4.47 20240805 10610 -40.53 20240124 6040 4.47 20240805 0.89 N 127980 100 11 억 19771 N N 0 N 00 N
7 20241128 110932 57 100.00 KOSDAQ 일반전기전자 N N N N N 6320 10 2 0.16 7556190 1200 29.81 6320 6340 6250 8200 4420 6310 6296.82 0.17 0 -48 6390 6350 6320 6280 6250 6370 6300 12 1890 100 4540 10 1 11840684 748 16.59 1.76 12 0.01 381.00 3598.00 10610 20240124 -40.43 6040 20240805 4.64 10610 -40.43 20240124 6040 4.64 20240805 10610 -40.43 20240124 6040 4.64 20240805 0.89 N 127980 100 11 억 19771 N N 0 N 00 N
8 20241128 100929 57 100.00 KOSDAQ 일반전기전자 N N N N N 6330 20 2 0.32 6907200 1097 27.25 6320 6340 6250 8200 4420 6310 6296.44 0.17 0 -45 6390 6350 6320 6280 6250 6370 6300 12 1890 100 4540 10 1 11840684 750 16.61 1.76 12 0.01 381.00 3598.00 10610 20240124 -40.34 6040 20240805 4.80 10610 -40.34 20240124 6040 4.80 20240805 10610 -40.34 20240124 6040 4.80 20240805 0.89 N 127980 100 11 억 19771 N N 0 N 00 N
9 20241128 090926 57 100.00 KOSDAQ 일반전기전자 N N N N N 6330 20 2 0.32 1270530 201 4.99 6320 6330 6320 8200 4420 6310 6321.04 0.17 0 -27 6390 6350 6320 6280 6250 6370 6300 12 1890 100 4540 10 1 11840684 750 16.61 1.76 12 0.00 381.00 3598.00 10610 20240124 -40.34 6040 20240805 4.80 10610 -40.34 20240124 6040 4.80 20240805 10610 -40.34 20240124 6040 4.80 20240805 0.89 N 127980 100 11 억 19771 N N 0 N 00 N
10 20241127 160905 57 100.00 KOSDAQ 일반전기전자 N N N N N 6310 -60 5 -0.94 25371780 4026 171.68 6290 6360 6290 8280 4460 6370 6301.98 0.17 0 -210 6450 6410 6370 6330 6290 6430 6350 12 1910 100 4580 10 1 11840684 747 16.56 1.75 12 0.03 381.00 3598.00 10610 20240124 -40.53 6040 20240805 4.47 10610 -40.53 20240124 6040 4.47 20240805 10610 -40.53 20240124 6040 4.47 20240805 0.90 N 127980 100 11 억 19981 N N 0 N 00 N
11 20241127 150923 57 100.00 KOSDAQ 일반전기전자 N N N N N 6330 -40 5 -0.63 24260860 3850 164.18 6290 6360 6290 8280 4460 6370 6301.52 0.17 0 -201 6450 6410 6370 6330 6290 6430 6350 12 1910 100 4580 10 1 11840684 750 16.61 1.76 12 0.03 381.00 3598.00 10610 20240124 -40.34 6040 20240805 4.80 10610 -40.34 20240124 6040 4.80 20240805 10610 -40.34 20240124 6040 4.80 20240805 0.90 N 127980 100 11 억 19981 N N 0 N 00 N
12 20241127 140919 57 100.00 KOSDAQ 일반전기전자 N N N N N 6330 -40 5 -0.63 20320410 3225 137.53 6290 6360 6290 8280 4460 6370 6300.90 0.17 0 -201 6450 6410 6370 6330 6290 6430 6350 12 1910 100 4580 10 1 11840684 750 16.61 1.76 12 0.03 381.00 3598.00 10610 20240124 -40.34 6040 20240805 4.80 10610 -40.34 20240124 6040 4.80 20240805 10610 -40.34 20240124 6040 4.80 20240805 0.90 N 127980 100 11 억 19981 N N 0 N 00 N