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
311320/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
20241128,161234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,-10,5,-0.15,52027950,8054,95.35,6520,6520,6410,8470,4570,6520,6456.09,0.22,0,-81,6793,6656,6493,6356,6193,6575,6275,63,1950,500,4560,10,1,12614560,821,36.78,1.63,12,0.06,177.00,3995.00,14100,20240229,-53.83,5980,20241113,8.86,14100,-53.83,20240229,5980,8.86,20241113,14100,-53.83,20240229,5980,8.86,20241113,1.66,N,311320,500,63 억,,28163,N,N,0,N,00,N
20241128,151258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,-10,5,-0.15,50228220,7781,92.12,6520,6520,6410,8470,4570,6520,6455.24,0.22,0,-42,6793,6656,6493,6356,6193,6575,6275,63,1950,500,4560,10,1,12614560,821,36.78,1.63,12,0.06,177.00,3995.00,14100,20240229,-53.83,5980,20241113,8.86,14100,-53.83,20240229,5980,8.86,20241113,14100,-53.83,20240229,5980,8.86,20241113,1.66,N,311320,500,63 억,,28163,N,N,0,N,00,N
20241128,141255,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,-10,5,-0.15,49330620,7643,90.48,6520,6520,6410,8470,4570,6520,6454.35,0.22,0,-40,6793,6656,6493,6356,6193,6575,6275,63,1950,500,4560,10,1,12614560,821,36.78,1.63,12,0.06,177.00,3995.00,14100,20240229,-53.83,5980,20241113,8.86,14100,-53.83,20240229,5980,8.86,20241113,14100,-53.83,20240229,5980,8.86,20241113,1.66,N,311320,500,63 억,,28163,N,N,0,N,00,N
20241128,131253,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6450,-70,5,-1.07,21027710,3266,38.66,6520,6520,6410,8470,4570,6520,6438.37,0.22,0,-119,6793,6656,6493,6356,6193,6575,6275,63,1950,500,4560,10,1,12614560,814,36.44,1.61,12,0.03,177.00,3995.00,14100,20240229,-54.26,5980,20241113,7.86,14100,-54.26,20240229,5980,7.86,20241113,14100,-54.26,20240229,5980,7.86,20241113,1.66,N,311320,500,63 억,,28163,N,N,0,N,00,N
20241128,121252,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6440,-80,5,-1.23,18956740,2944,34.85,6520,6520,6410,8470,4570,6520,6439.11,0.22,0,-156,6793,6656,6493,6356,6193,6575,6275,63,1950,500,4560,10,1,12614560,812,36.38,1.61,12,0.02,177.00,3995.00,14100,20240229,-54.33,5980,20241113,7.69,14100,-54.33,20240229,5980,7.69,20241113,14100,-54.33,20240229,5980,7.69,20241113,1.66,N,311320,500,63 억,,28163,N,N,0,N,00,N
20241128,111255,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6430,-90,5,-1.38,17754370,2757,32.64,6520,6520,6410,8470,4570,6520,6439.74,0.22,0,-148,6793,6656,6493,6356,6193,6575,6275,63,1950,500,4560,10,1,12614560,811,36.33,1.61,12,0.02,177.00,3995.00,14100,20240229,-54.40,5980,20241113,7.53,14100,-54.40,20240229,5980,7.53,20241113,14100,-54.40,20240229,5980,7.53,20241113,1.66,N,311320,500,63 억,,28163,N,N,0,N,00,N
20241128,101254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6470,-50,5,-0.77,14894330,2312,27.37,6520,6520,6420,8470,4570,6520,6442.18,0.22,0,177,6793,6656,6493,6356,6193,6575,6275,63,1950,500,4560,10,1,12614560,816,36.55,1.62,12,0.02,177.00,3995.00,14100,20240229,-54.11,5980,20241113,8.19,14100,-54.11,20240229,5980,8.19,20241113,14100,-54.11,20240229,5980,8.19,20241113,1.66,N,311320,500,63 억,,28163,N,N,0,N,00,N
20241128,091251,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,-20,5,-0.31,1556250,241,2.85,6520,6520,6450,8470,4570,6520,6457.47,0.22,0,-2,6793,6656,6493,6356,6193,6575,6275,63,1950,500,4560,10,1,12614560,820,36.72,1.63,12,0.00,177.00,3995.00,14100,20240229,-53.90,5980,20241113,8.70,14100,-53.90,20240229,5980,8.70,20241113,14100,-53.90,20240229,5980,8.70,20241113,1.66,N,311320,500,63 억,,28163,N,N,0,N,00,N
20241127,161220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6520,-100,5,-1.51,54820270,8447,246.99,6630,6630,6330,8600,4640,6620,6488.80,0.22,0,-105,6733,6676,6633,6576,6533,6705,6605,63,1980,500,4630,10,1,12614560,822,36.84,1.63,12,0.07,177.00,3995.00,14100,20240229,-53.76,5980,20241113,9.03,14100,-53.76,20240229,5980,9.03,20241113,14100,-53.76,20240229,5980,9.03,20241113,1.66,N,311320,500,63 억,,28269,N,N,0,N,00,N
20241127,151245,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6520,-100,5,-1.51,41983950,6453,188.68,6630,6630,6400,8600,4640,6620,6506.11,0.22,0,-73,6733,6676,6633,6576,6533,6705,6605,63,1980,500,4630,10,1,12614560,822,36.84,1.63,12,0.05,177.00,3995.00,14100,20240229,-53.76,5980,20241113,9.03,14100,-53.76,20240229,5980,9.03,20241113,14100,-53.76,20240229,5980,9.03,20241113,1.66,N,311320,500,63 억,,28269,N,N,0,N,00,N
20241127,141239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,-120,5,-1.81,36794760,5650,165.20,6630,6630,6400,8600,4640,6620,6512.35,0.22,0,-202,6733,6676,6633,6576,6533,6705,6605,63,1980,500,4630,10,1,12614560,820,36.72,1.63,12,0.04,177.00,3995.00,14100,20240229,-53.90,5980,20241113,8.70,14100,-53.90,20240229,5980,8.70,20241113,14100,-53.90,20240229,5980,8.70,20241113,1.66,N,311320,500,63 억,,28269,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 161234 57 100.00 KOSDAQ 일반전기전자 N N N N N 6510 -10 5 -0.15 52027950 8054 95.35 6520 6520 6410 8470 4570 6520 6456.09 0.22 0 -81 6793 6656 6493 6356 6193 6575 6275 63 1950 500 4560 10 1 12614560 821 36.78 1.63 12 0.06 177.00 3995.00 14100 20240229 -53.83 5980 20241113 8.86 14100 -53.83 20240229 5980 8.86 20241113 14100 -53.83 20240229 5980 8.86 20241113 1.66 N 311320 500 63 억 28163 N N 0 N 00 N
3 20241128 151258 57 100.00 KOSDAQ 일반전기전자 N N N N N 6510 -10 5 -0.15 50228220 7781 92.12 6520 6520 6410 8470 4570 6520 6455.24 0.22 0 -42 6793 6656 6493 6356 6193 6575 6275 63 1950 500 4560 10 1 12614560 821 36.78 1.63 12 0.06 177.00 3995.00 14100 20240229 -53.83 5980 20241113 8.86 14100 -53.83 20240229 5980 8.86 20241113 14100 -53.83 20240229 5980 8.86 20241113 1.66 N 311320 500 63 억 28163 N N 0 N 00 N
4 20241128 141255 57 100.00 KOSDAQ 일반전기전자 N N N N N 6510 -10 5 -0.15 49330620 7643 90.48 6520 6520 6410 8470 4570 6520 6454.35 0.22 0 -40 6793 6656 6493 6356 6193 6575 6275 63 1950 500 4560 10 1 12614560 821 36.78 1.63 12 0.06 177.00 3995.00 14100 20240229 -53.83 5980 20241113 8.86 14100 -53.83 20240229 5980 8.86 20241113 14100 -53.83 20240229 5980 8.86 20241113 1.66 N 311320 500 63 억 28163 N N 0 N 00 N
5 20241128 131253 57 100.00 KOSDAQ 일반전기전자 N N N N N 6450 -70 5 -1.07 21027710 3266 38.66 6520 6520 6410 8470 4570 6520 6438.37 0.22 0 -119 6793 6656 6493 6356 6193 6575 6275 63 1950 500 4560 10 1 12614560 814 36.44 1.61 12 0.03 177.00 3995.00 14100 20240229 -54.26 5980 20241113 7.86 14100 -54.26 20240229 5980 7.86 20241113 14100 -54.26 20240229 5980 7.86 20241113 1.66 N 311320 500 63 억 28163 N N 0 N 00 N
6 20241128 121252 57 100.00 KOSDAQ 일반전기전자 N N N N N 6440 -80 5 -1.23 18956740 2944 34.85 6520 6520 6410 8470 4570 6520 6439.11 0.22 0 -156 6793 6656 6493 6356 6193 6575 6275 63 1950 500 4560 10 1 12614560 812 36.38 1.61 12 0.02 177.00 3995.00 14100 20240229 -54.33 5980 20241113 7.69 14100 -54.33 20240229 5980 7.69 20241113 14100 -54.33 20240229 5980 7.69 20241113 1.66 N 311320 500 63 억 28163 N N 0 N 00 N
7 20241128 111255 57 100.00 KOSDAQ 일반전기전자 N N N N N 6430 -90 5 -1.38 17754370 2757 32.64 6520 6520 6410 8470 4570 6520 6439.74 0.22 0 -148 6793 6656 6493 6356 6193 6575 6275 63 1950 500 4560 10 1 12614560 811 36.33 1.61 12 0.02 177.00 3995.00 14100 20240229 -54.40 5980 20241113 7.53 14100 -54.40 20240229 5980 7.53 20241113 14100 -54.40 20240229 5980 7.53 20241113 1.66 N 311320 500 63 억 28163 N N 0 N 00 N
8 20241128 101254 57 100.00 KOSDAQ 일반전기전자 N N N N N 6470 -50 5 -0.77 14894330 2312 27.37 6520 6520 6420 8470 4570 6520 6442.18 0.22 0 177 6793 6656 6493 6356 6193 6575 6275 63 1950 500 4560 10 1 12614560 816 36.55 1.62 12 0.02 177.00 3995.00 14100 20240229 -54.11 5980 20241113 8.19 14100 -54.11 20240229 5980 8.19 20241113 14100 -54.11 20240229 5980 8.19 20241113 1.66 N 311320 500 63 억 28163 N N 0 N 00 N
9 20241128 091251 57 100.00 KOSDAQ 일반전기전자 N N N N N 6500 -20 5 -0.31 1556250 241 2.85 6520 6520 6450 8470 4570 6520 6457.47 0.22 0 -2 6793 6656 6493 6356 6193 6575 6275 63 1950 500 4560 10 1 12614560 820 36.72 1.63 12 0.00 177.00 3995.00 14100 20240229 -53.90 5980 20241113 8.70 14100 -53.90 20240229 5980 8.70 20241113 14100 -53.90 20240229 5980 8.70 20241113 1.66 N 311320 500 63 억 28163 N N 0 N 00 N
10 20241127 161220 57 100.00 KOSDAQ 일반전기전자 N N N N N 6520 -100 5 -1.51 54820270 8447 246.99 6630 6630 6330 8600 4640 6620 6488.80 0.22 0 -105 6733 6676 6633 6576 6533 6705 6605 63 1980 500 4630 10 1 12614560 822 36.84 1.63 12 0.07 177.00 3995.00 14100 20240229 -53.76 5980 20241113 9.03 14100 -53.76 20240229 5980 9.03 20241113 14100 -53.76 20240229 5980 9.03 20241113 1.66 N 311320 500 63 억 28269 N N 0 N 00 N
11 20241127 151245 57 100.00 KOSDAQ 일반전기전자 N N N N N 6520 -100 5 -1.51 41983950 6453 188.68 6630 6630 6400 8600 4640 6620 6506.11 0.22 0 -73 6733 6676 6633 6576 6533 6705 6605 63 1980 500 4630 10 1 12614560 822 36.84 1.63 12 0.05 177.00 3995.00 14100 20240229 -53.76 5980 20241113 9.03 14100 -53.76 20240229 5980 9.03 20241113 14100 -53.76 20240229 5980 9.03 20241113 1.66 N 311320 500 63 억 28269 N N 0 N 00 N
12 20241127 141239 57 100.00 KOSDAQ 일반전기전자 N N N N N 6500 -120 5 -1.81 36794760 5650 165.20 6630 6630 6400 8600 4640 6620 6512.35 0.22 0 -202 6733 6676 6633 6576 6533 6705 6605 63 1980 500 4630 10 1 12614560 820 36.72 1.63 12 0.04 177.00 3995.00 14100 20240229 -53.90 5980 20241113 8.70 14100 -53.90 20240229 5980 8.70 20241113 14100 -53.90 20240229 5980 8.70 20241113 1.66 N 311320 500 63 억 28269 N N 0 N 00 N