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
247660/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
20241128,161126,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6660,-160,5,-2.35,86321490,12849,120.03,6950,6950,6640,8860,4780,6820,6718.15,0.16,0,-804,7046,6932,6856,6742,6666,6895,6705,22,2040,500,4770,10,1,4343920,289,-7.00,1.07,12,0.30,-952.00,6225.00,15550,20240513,-57.17,6130,20241115,8.65,15550,-57.17,20240513,6130,8.65,20241115,15550,-57.17,20240513,6130,8.65,20241115,1.01,N,247660,500,21 억,,7128,N,N,0,N,00,N
20241128,151147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6670,-150,5,-2.20,79006740,11750,109.76,6950,6950,6650,8860,4780,6820,6723.98,0.16,0,-708,7046,6932,6856,6742,6666,6895,6705,22,2040,500,4770,10,1,4343920,290,-7.01,1.07,12,0.27,-952.00,6225.00,15550,20240513,-57.11,6130,20241115,8.81,15550,-57.11,20240513,6130,8.81,20241115,15550,-57.11,20240513,6130,8.81,20241115,1.01,N,247660,500,21 억,,7128,N,N,0,N,00,N
20241128,141144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6720,-100,5,-1.47,47827640,7076,66.10,6950,6950,6660,8860,4780,6820,6759.14,0.16,0,-1462,7046,6932,6856,6742,6666,6895,6705,22,2040,500,4770,10,1,4343920,292,-7.06,1.08,12,0.16,-952.00,6225.00,15550,20240513,-56.78,6130,20241115,9.62,15550,-56.78,20240513,6130,9.62,20241115,15550,-56.78,20240513,6130,9.62,20241115,1.01,N,247660,500,21 억,,7128,N,N,0,N,00,N
20241128,131143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6760,-60,5,-0.88,41680060,6157,57.52,6950,6950,6660,8860,4780,6820,6769.54,0.16,0,-1615,7046,6932,6856,6742,6666,6895,6705,22,2040,500,4770,10,1,4343920,294,-7.10,1.09,12,0.14,-952.00,6225.00,15550,20240513,-56.53,6130,20241115,10.28,15550,-56.53,20240513,6130,10.28,20241115,15550,-56.53,20240513,6130,10.28,20241115,1.01,N,247660,500,21 억,,7128,N,N,0,N,00,N
20241128,121143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6800,-20,5,-0.29,34657710,5112,47.75,6950,6950,6710,8860,4780,6820,6779.68,0.16,0,-1624,7046,6932,6856,6742,6666,6895,6705,22,2040,500,4770,10,1,4343920,295,-7.14,1.09,12,0.12,-952.00,6225.00,15550,20240513,-56.27,6130,20241115,10.93,15550,-56.27,20240513,6130,10.93,20241115,15550,-56.27,20240513,6130,10.93,20241115,1.01,N,247660,500,21 억,,7128,N,N,0,N,00,N
20241128,111147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6750,-70,5,-1.03,19558730,2870,26.81,6950,6950,6730,8860,4780,6820,6814.89,0.16,0,-1224,7046,6932,6856,6742,6666,6895,6705,22,2040,500,4770,10,1,4343920,293,-7.09,1.08,12,0.07,-952.00,6225.00,15550,20240513,-56.59,6130,20241115,10.11,15550,-56.59,20240513,6130,10.11,20241115,15550,-56.59,20240513,6130,10.11,20241115,1.01,N,247660,500,21 억,,7128,N,N,0,N,00,N
20241128,101144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6890,70,2,1.03,6525800,951,8.88,6950,6950,6800,8860,4780,6820,6862.04,0.16,0,-238,7046,6932,6856,6742,6666,6895,6705,22,2040,500,4770,10,1,4343920,299,-7.24,1.11,12,0.02,-952.00,6225.00,15550,20240513,-55.69,6130,20241115,12.40,15550,-55.69,20240513,6130,12.40,20241115,15550,-55.69,20240513,6130,12.40,20241115,1.01,N,247660,500,21 억,,7128,N,N,0,N,00,N
20241128,091141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,80,2,1.17,4124850,601,5.61,6950,6950,6800,8860,4780,6820,6863.31,0.16,0,-74,7046,6932,6856,6742,6666,6895,6705,22,2040,500,4770,10,1,4343920,300,-7.25,1.11,12,0.01,-952.00,6225.00,15550,20240513,-55.63,6130,20241115,12.56,15550,-55.63,20240513,6130,12.56,20241115,15550,-55.63,20240513,6130,12.56,20241115,1.01,N,247660,500,21 억,,7128,N,N,0,N,00,N
20241127,161113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6820,-100,5,-1.45,73098180,10689,65.97,6960,6970,6780,8990,4850,6920,6838.82,0.17,0,-133,7146,7032,6906,6792,6666,6970,6730,22,2070,500,4840,10,1,4343920,296,-7.16,1.10,12,0.25,-952.00,6225.00,15550,20240513,-56.14,6130,20241115,11.26,15550,-56.14,20240513,6130,11.26,20241115,15550,-56.14,20240513,6130,11.26,20241115,1.00,N,247660,500,21 억,,7276,N,N,0,N,00,N
20241127,151137,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6870,-50,5,-0.72,66122430,9665,59.65,6960,6970,6780,8990,4850,6920,6841.43,0.17,0,-222,7146,7032,6906,6792,6666,6970,6730,22,2070,500,4840,10,1,4343920,298,-7.22,1.10,12,0.22,-952.00,6225.00,15550,20240513,-55.82,6130,20241115,12.07,15550,-55.82,20240513,6130,12.07,20241115,15550,-55.82,20240513,6130,12.07,20241115,1.00,N,247660,500,21 억,,7276,N,N,0,N,00,N
20241127,141132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,-80,5,-1.16,59267770,8662,53.46,6960,6970,6780,8990,4850,6920,6842.27,0.17,0,-428,7146,7032,6906,6792,6666,6970,6730,22,2070,500,4840,10,1,4343920,297,-7.18,1.10,12,0.20,-952.00,6225.00,15550,20240513,-56.01,6130,20241115,11.58,15550,-56.01,20240513,6130,11.58,20241115,15550,-56.01,20240513,6130,11.58,20241115,1.00,N,247660,500,21 억,,7276,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 161126 57 100.00 KOSDAQ 일반전기전자 N N N N N 6660 -160 5 -2.35 86321490 12849 120.03 6950 6950 6640 8860 4780 6820 6718.15 0.16 0 -804 7046 6932 6856 6742 6666 6895 6705 22 2040 500 4770 10 1 4343920 289 -7.00 1.07 12 0.30 -952.00 6225.00 15550 20240513 -57.17 6130 20241115 8.65 15550 -57.17 20240513 6130 8.65 20241115 15550 -57.17 20240513 6130 8.65 20241115 1.01 N 247660 500 21 억 7128 N N 0 N 00 N
3 20241128 151147 57 100.00 KOSDAQ 일반전기전자 N N N N N 6670 -150 5 -2.20 79006740 11750 109.76 6950 6950 6650 8860 4780 6820 6723.98 0.16 0 -708 7046 6932 6856 6742 6666 6895 6705 22 2040 500 4770 10 1 4343920 290 -7.01 1.07 12 0.27 -952.00 6225.00 15550 20240513 -57.11 6130 20241115 8.81 15550 -57.11 20240513 6130 8.81 20241115 15550 -57.11 20240513 6130 8.81 20241115 1.01 N 247660 500 21 억 7128 N N 0 N 00 N
4 20241128 141144 57 100.00 KOSDAQ 일반전기전자 N N N N N 6720 -100 5 -1.47 47827640 7076 66.10 6950 6950 6660 8860 4780 6820 6759.14 0.16 0 -1462 7046 6932 6856 6742 6666 6895 6705 22 2040 500 4770 10 1 4343920 292 -7.06 1.08 12 0.16 -952.00 6225.00 15550 20240513 -56.78 6130 20241115 9.62 15550 -56.78 20240513 6130 9.62 20241115 15550 -56.78 20240513 6130 9.62 20241115 1.01 N 247660 500 21 억 7128 N N 0 N 00 N
5 20241128 131143 57 100.00 KOSDAQ 일반전기전자 N N N N N 6760 -60 5 -0.88 41680060 6157 57.52 6950 6950 6660 8860 4780 6820 6769.54 0.16 0 -1615 7046 6932 6856 6742 6666 6895 6705 22 2040 500 4770 10 1 4343920 294 -7.10 1.09 12 0.14 -952.00 6225.00 15550 20240513 -56.53 6130 20241115 10.28 15550 -56.53 20240513 6130 10.28 20241115 15550 -56.53 20240513 6130 10.28 20241115 1.01 N 247660 500 21 억 7128 N N 0 N 00 N
6 20241128 121143 57 100.00 KOSDAQ 일반전기전자 N N N N N 6800 -20 5 -0.29 34657710 5112 47.75 6950 6950 6710 8860 4780 6820 6779.68 0.16 0 -1624 7046 6932 6856 6742 6666 6895 6705 22 2040 500 4770 10 1 4343920 295 -7.14 1.09 12 0.12 -952.00 6225.00 15550 20240513 -56.27 6130 20241115 10.93 15550 -56.27 20240513 6130 10.93 20241115 15550 -56.27 20240513 6130 10.93 20241115 1.01 N 247660 500 21 억 7128 N N 0 N 00 N
7 20241128 111147 57 100.00 KOSDAQ 일반전기전자 N N N N N 6750 -70 5 -1.03 19558730 2870 26.81 6950 6950 6730 8860 4780 6820 6814.89 0.16 0 -1224 7046 6932 6856 6742 6666 6895 6705 22 2040 500 4770 10 1 4343920 293 -7.09 1.08 12 0.07 -952.00 6225.00 15550 20240513 -56.59 6130 20241115 10.11 15550 -56.59 20240513 6130 10.11 20241115 15550 -56.59 20240513 6130 10.11 20241115 1.01 N 247660 500 21 억 7128 N N 0 N 00 N
8 20241128 101144 57 100.00 KOSDAQ 일반전기전자 N N N N N 6890 70 2 1.03 6525800 951 8.88 6950 6950 6800 8860 4780 6820 6862.04 0.16 0 -238 7046 6932 6856 6742 6666 6895 6705 22 2040 500 4770 10 1 4343920 299 -7.24 1.11 12 0.02 -952.00 6225.00 15550 20240513 -55.69 6130 20241115 12.40 15550 -55.69 20240513 6130 12.40 20241115 15550 -55.69 20240513 6130 12.40 20241115 1.01 N 247660 500 21 억 7128 N N 0 N 00 N
9 20241128 091141 57 100.00 KOSDAQ 일반전기전자 N N N N N 6900 80 2 1.17 4124850 601 5.61 6950 6950 6800 8860 4780 6820 6863.31 0.16 0 -74 7046 6932 6856 6742 6666 6895 6705 22 2040 500 4770 10 1 4343920 300 -7.25 1.11 12 0.01 -952.00 6225.00 15550 20240513 -55.63 6130 20241115 12.56 15550 -55.63 20240513 6130 12.56 20241115 15550 -55.63 20240513 6130 12.56 20241115 1.01 N 247660 500 21 억 7128 N N 0 N 00 N
10 20241127 161113 57 100.00 KOSDAQ 일반전기전자 N N N N N 6820 -100 5 -1.45 73098180 10689 65.97 6960 6970 6780 8990 4850 6920 6838.82 0.17 0 -133 7146 7032 6906 6792 6666 6970 6730 22 2070 500 4840 10 1 4343920 296 -7.16 1.10 12 0.25 -952.00 6225.00 15550 20240513 -56.14 6130 20241115 11.26 15550 -56.14 20240513 6130 11.26 20241115 15550 -56.14 20240513 6130 11.26 20241115 1.00 N 247660 500 21 억 7276 N N 0 N 00 N
11 20241127 151137 57 100.00 KOSDAQ 일반전기전자 N N N N N 6870 -50 5 -0.72 66122430 9665 59.65 6960 6970 6780 8990 4850 6920 6841.43 0.17 0 -222 7146 7032 6906 6792 6666 6970 6730 22 2070 500 4840 10 1 4343920 298 -7.22 1.10 12 0.22 -952.00 6225.00 15550 20240513 -55.82 6130 20241115 12.07 15550 -55.82 20240513 6130 12.07 20241115 15550 -55.82 20240513 6130 12.07 20241115 1.00 N 247660 500 21 억 7276 N N 0 N 00 N
12 20241127 141132 57 100.00 KOSDAQ 일반전기전자 N N N N N 6840 -80 5 -1.16 59267770 8662 53.46 6960 6970 6780 8990 4850 6920 6842.27 0.17 0 -428 7146 7032 6906 6792 6666 6970 6730 22 2070 500 4840 10 1 4343920 297 -7.18 1.10 12 0.20 -952.00 6225.00 15550 20240513 -56.01 6130 20241115 11.58 15550 -56.01 20240513 6130 11.58 20241115 15550 -56.01 20240513 6130 11.58 20241115 1.00 N 247660 500 21 억 7276 N N 0 N 00 N