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
214310/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
20241128,161039,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231121,0.00,6120,20231121,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231128,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241128,151059,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231121,0.00,6120,20231121,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231128,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241128,141056,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231121,0.00,6120,20231121,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231128,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241128,131054,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231121,0.00,6120,20231121,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231128,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241128,121056,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231121,0.00,6120,20231121,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231128,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241128,111059,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231121,0.00,6120,20231121,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231128,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241128,101056,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231121,0.00,6120,20231121,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231128,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241128,091052,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231121,0.00,6120,20231121,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231128,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241127,161028,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231120,0.00,6120,20231120,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231127,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241127,151049,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231120,0.00,6120,20231120,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231127,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N
20241127,141045,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231120,0.00,6120,20231120,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231127,0.00,N,214310,500,18 억,,3679130,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 161039 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231121 0.00 6120 20231121 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231128 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
3 20241128 151059 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231121 0.00 6120 20231121 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231128 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
4 20241128 141056 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231121 0.00 6120 20231121 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231128 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
5 20241128 131054 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231121 0.00 6120 20231121 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231128 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
6 20241128 121056 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231121 0.00 6120 20231121 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231128 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
7 20241128 111059 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231121 0.00 6120 20231121 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231128 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
8 20241128 101056 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231121 0.00 6120 20231121 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231128 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
9 20241128 091052 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231121 0.00 6120 20231121 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231128 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
10 20241127 161028 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231120 0.00 6120 20231120 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231127 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
11 20241127 151049 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231120 0.00 6120 20231120 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231127 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N
12 20241127 141045 58 100.00 KOSDAQ 일반전기전자 N N N N N 6120 0 3 0.00 0 0 0.00 0 0 0 9180 3060 6120 0.00 100.00 0 0 6120 6120 6120 6120 6120 6120 6120 18 3060 500 0 10 1 3679130 225 -0.54 0.76 12 0.00 -11299.00 8087.00 6120 20231120 0.00 6120 20231120 0.00 6120 0.00 20240102 6120 0.00 20240102 6120 0.00 20240830 306 1900.00 20231127 0.00 N 214310 500 18 억 3679130 N N 0 N 00 N