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
357580/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
20241128,161317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6090,-40,5,-0.65,29199610,4770,20.91,6100,6200,6020,7960,4300,6130,6121.52,0.79,0,409,6496,6312,6216,6032,5936,6265,5985,56,1830,500,4410,10,1,11220264,683,-47.95,1.88,12,0.04,-127.00,3248.00,12410,20240119,-50.93,5750,20241115,5.91,12410,-50.93,20240119,5750,5.91,20241115,12410,-50.93,20240119,5750,5.91,20241115,1.24,N,357580,500,56 억,,88363,N,N,0,N,00,N
20241128,151342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6130,0,3,0.00,26742610,4367,19.14,6100,6200,6020,7960,4300,6130,6123.79,0.79,0,321,6496,6312,6216,6032,5936,6265,5985,56,1830,500,4410,10,1,11220264,688,-48.27,1.89,12,0.04,-127.00,3248.00,12410,20240119,-50.60,5750,20241115,6.61,12410,-50.60,20240119,5750,6.61,20241115,12410,-50.60,20240119,5750,6.61,20241115,1.24,N,357580,500,56 억,,88363,N,N,0,N,00,N
20241128,141340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6140,10,2,0.16,19356570,3161,13.86,6100,6200,6020,7960,4300,6130,6123.56,0.79,0,156,6496,6312,6216,6032,5936,6265,5985,56,1830,500,4410,10,1,11220264,689,-48.35,1.89,12,0.03,-127.00,3248.00,12410,20240119,-50.52,5750,20241115,6.78,12410,-50.52,20240119,5750,6.78,20241115,12410,-50.52,20240119,5750,6.78,20241115,1.24,N,357580,500,56 억,,88363,N,N,0,N,00,N
20241128,131338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6100,-30,5,-0.49,18871400,3082,13.51,6100,6200,6020,7960,4300,6130,6123.10,0.79,0,111,6496,6312,6216,6032,5936,6265,5985,56,1830,500,4410,10,1,11220264,684,-48.03,1.88,12,0.03,-127.00,3248.00,12410,20240119,-50.85,5750,20241115,6.09,12410,-50.85,20240119,5750,6.09,20241115,12410,-50.85,20240119,5750,6.09,20241115,1.24,N,357580,500,56 억,,88363,N,N,0,N,00,N
20241128,121337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6060,-70,5,-1.14,15240710,2492,10.92,6100,6200,6020,7960,4300,6130,6115.85,0.79,0,-151,6496,6312,6216,6032,5936,6265,5985,56,1830,500,4410,10,1,11220264,680,-47.72,1.87,12,0.02,-127.00,3248.00,12410,20240119,-51.17,5750,20241115,5.39,12410,-51.17,20240119,5750,5.39,20241115,12410,-51.17,20240119,5750,5.39,20241115,1.24,N,357580,500,56 억,,88363,N,N,0,N,00,N
20241128,111340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6160,30,2,0.49,10613760,1731,7.59,6100,6200,6020,7960,4300,6130,6131.58,0.79,0,-170,6496,6312,6216,6032,5936,6265,5985,56,1830,500,4410,10,1,11220264,691,-48.50,1.90,12,0.02,-127.00,3248.00,12410,20240119,-50.36,5750,20241115,7.13,12410,-50.36,20240119,5750,7.13,20241115,12410,-50.36,20240119,5750,7.13,20241115,1.24,N,357580,500,56 억,,88363,N,N,0,N,00,N
20241128,101337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,-10,5,-0.16,8775990,1432,6.28,6100,6190,6020,7960,4300,6130,6128.48,0.79,0,-194,6496,6312,6216,6032,5936,6265,5985,56,1830,500,4410,10,1,11220264,687,-48.19,1.88,12,0.01,-127.00,3248.00,12410,20240119,-50.68,5750,20241115,6.43,12410,-50.68,20240119,5750,6.43,20241115,12410,-50.68,20240119,5750,6.43,20241115,1.24,N,357580,500,56 억,,88363,N,N,0,N,00,N
20241128,091336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6100,-30,5,-0.49,1991810,328,1.44,6100,6100,6020,7960,4300,6130,6072.59,0.79,0,-10,6496,6312,6216,6032,5936,6265,5985,56,1830,500,4410,10,1,11220264,684,-48.03,1.88,12,0.00,-127.00,3248.00,12410,20240119,-50.85,5750,20241115,6.09,12410,-50.85,20240119,5750,6.09,20241115,12410,-50.85,20240119,5750,6.09,20241115,1.24,N,357580,500,56 억,,88363,N,N,0,N,00,N
20241127,161302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6130,-270,5,-4.22,140508190,22766,295.09,6400,6400,6120,8320,4480,6400,6171.84,0.77,0,1340,6546,6472,6336,6262,6126,6510,6300,56,1920,500,4600,10,1,11220264,688,-48.27,1.89,12,0.20,-127.00,3248.00,12410,20240119,-50.60,5750,20241115,6.61,12410,-50.60,20240119,5750,6.61,20241115,12410,-50.60,20240119,5750,6.61,20241115,1.23,N,357580,500,56 억,,86932,N,N,0,N,00,N
20241127,151329,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6140,-260,5,-4.06,134867690,21846,283.16,6400,6400,6120,8320,4480,6400,6173.56,0.77,0,1566,6546,6472,6336,6262,6126,6510,6300,56,1920,500,4600,10,1,11220264,689,-48.35,1.89,12,0.19,-127.00,3248.00,12410,20240119,-50.52,5750,20241115,6.78,12410,-50.52,20240119,5750,6.78,20241115,12410,-50.52,20240119,5750,6.78,20241115,1.23,N,357580,500,56 억,,86932,N,N,0,N,00,N
20241127,141323,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,-220,5,-3.44,124352590,20133,260.96,6400,6400,6120,8320,4480,6400,6176.56,0.77,0,1639,6546,6472,6336,6262,6126,6510,6300,56,1920,500,4600,10,1,11220264,693,-48.66,1.90,12,0.18,-127.00,3248.00,12410,20240119,-50.20,5750,20241115,7.48,12410,-50.20,20240119,5750,7.48,20241115,12410,-50.20,20240119,5750,7.48,20241115,1.23,N,357580,500,56 억,,86932,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 161317 57 100.00 KOSDAQ 일반전기전자 N N N N N 6090 -40 5 -0.65 29199610 4770 20.91 6100 6200 6020 7960 4300 6130 6121.52 0.79 0 409 6496 6312 6216 6032 5936 6265 5985 56 1830 500 4410 10 1 11220264 683 -47.95 1.88 12 0.04 -127.00 3248.00 12410 20240119 -50.93 5750 20241115 5.91 12410 -50.93 20240119 5750 5.91 20241115 12410 -50.93 20240119 5750 5.91 20241115 1.24 N 357580 500 56 억 88363 N N 0 N 00 N
3 20241128 151342 57 100.00 KOSDAQ 일반전기전자 N N N N N 6130 0 3 0.00 26742610 4367 19.14 6100 6200 6020 7960 4300 6130 6123.79 0.79 0 321 6496 6312 6216 6032 5936 6265 5985 56 1830 500 4410 10 1 11220264 688 -48.27 1.89 12 0.04 -127.00 3248.00 12410 20240119 -50.60 5750 20241115 6.61 12410 -50.60 20240119 5750 6.61 20241115 12410 -50.60 20240119 5750 6.61 20241115 1.24 N 357580 500 56 억 88363 N N 0 N 00 N
4 20241128 141340 57 100.00 KOSDAQ 일반전기전자 N N N N N 6140 10 2 0.16 19356570 3161 13.86 6100 6200 6020 7960 4300 6130 6123.56 0.79 0 156 6496 6312 6216 6032 5936 6265 5985 56 1830 500 4410 10 1 11220264 689 -48.35 1.89 12 0.03 -127.00 3248.00 12410 20240119 -50.52 5750 20241115 6.78 12410 -50.52 20240119 5750 6.78 20241115 12410 -50.52 20240119 5750 6.78 20241115 1.24 N 357580 500 56 억 88363 N N 0 N 00 N
5 20241128 131338 57 100.00 KOSDAQ 일반전기전자 N N N N N 6100 -30 5 -0.49 18871400 3082 13.51 6100 6200 6020 7960 4300 6130 6123.10 0.79 0 111 6496 6312 6216 6032 5936 6265 5985 56 1830 500 4410 10 1 11220264 684 -48.03 1.88 12 0.03 -127.00 3248.00 12410 20240119 -50.85 5750 20241115 6.09 12410 -50.85 20240119 5750 6.09 20241115 12410 -50.85 20240119 5750 6.09 20241115 1.24 N 357580 500 56 억 88363 N N 0 N 00 N
6 20241128 121337 57 100.00 KOSDAQ 일반전기전자 N N N N N 6060 -70 5 -1.14 15240710 2492 10.92 6100 6200 6020 7960 4300 6130 6115.85 0.79 0 -151 6496 6312 6216 6032 5936 6265 5985 56 1830 500 4410 10 1 11220264 680 -47.72 1.87 12 0.02 -127.00 3248.00 12410 20240119 -51.17 5750 20241115 5.39 12410 -51.17 20240119 5750 5.39 20241115 12410 -51.17 20240119 5750 5.39 20241115 1.24 N 357580 500 56 억 88363 N N 0 N 00 N
7 20241128 111340 57 100.00 KOSDAQ 일반전기전자 N N N N N 6160 30 2 0.49 10613760 1731 7.59 6100 6200 6020 7960 4300 6130 6131.58 0.79 0 -170 6496 6312 6216 6032 5936 6265 5985 56 1830 500 4410 10 1 11220264 691 -48.50 1.90 12 0.02 -127.00 3248.00 12410 20240119 -50.36 5750 20241115 7.13 12410 -50.36 20240119 5750 7.13 20241115 12410 -50.36 20240119 5750 7.13 20241115 1.24 N 357580 500 56 억 88363 N N 0 N 00 N
8 20241128 101337 57 100.00 KOSDAQ 일반전기전자 N N N N N 6120 -10 5 -0.16 8775990 1432 6.28 6100 6190 6020 7960 4300 6130 6128.48 0.79 0 -194 6496 6312 6216 6032 5936 6265 5985 56 1830 500 4410 10 1 11220264 687 -48.19 1.88 12 0.01 -127.00 3248.00 12410 20240119 -50.68 5750 20241115 6.43 12410 -50.68 20240119 5750 6.43 20241115 12410 -50.68 20240119 5750 6.43 20241115 1.24 N 357580 500 56 억 88363 N N 0 N 00 N
9 20241128 091336 57 100.00 KOSDAQ 일반전기전자 N N N N N 6100 -30 5 -0.49 1991810 328 1.44 6100 6100 6020 7960 4300 6130 6072.59 0.79 0 -10 6496 6312 6216 6032 5936 6265 5985 56 1830 500 4410 10 1 11220264 684 -48.03 1.88 12 0.00 -127.00 3248.00 12410 20240119 -50.85 5750 20241115 6.09 12410 -50.85 20240119 5750 6.09 20241115 12410 -50.85 20240119 5750 6.09 20241115 1.24 N 357580 500 56 억 88363 N N 0 N 00 N
10 20241127 161302 57 100.00 KOSDAQ 일반전기전자 N N N N N 6130 -270 5 -4.22 140508190 22766 295.09 6400 6400 6120 8320 4480 6400 6171.84 0.77 0 1340 6546 6472 6336 6262 6126 6510 6300 56 1920 500 4600 10 1 11220264 688 -48.27 1.89 12 0.20 -127.00 3248.00 12410 20240119 -50.60 5750 20241115 6.61 12410 -50.60 20240119 5750 6.61 20241115 12410 -50.60 20240119 5750 6.61 20241115 1.23 N 357580 500 56 억 86932 N N 0 N 00 N
11 20241127 151329 57 100.00 KOSDAQ 일반전기전자 N N N N N 6140 -260 5 -4.06 134867690 21846 283.16 6400 6400 6120 8320 4480 6400 6173.56 0.77 0 1566 6546 6472 6336 6262 6126 6510 6300 56 1920 500 4600 10 1 11220264 689 -48.35 1.89 12 0.19 -127.00 3248.00 12410 20240119 -50.52 5750 20241115 6.78 12410 -50.52 20240119 5750 6.78 20241115 12410 -50.52 20240119 5750 6.78 20241115 1.23 N 357580 500 56 억 86932 N N 0 N 00 N
12 20241127 141323 57 100.00 KOSDAQ 일반전기전자 N N N N N 6180 -220 5 -3.44 124352590 20133 260.96 6400 6400 6120 8320 4480 6400 6176.56 0.77 0 1639 6546 6472 6336 6262 6126 6510 6300 56 1920 500 4600 10 1 11220264 693 -48.66 1.90 12 0.18 -127.00 3248.00 12410 20240119 -50.20 5750 20241115 7.48 12410 -50.20 20240119 5750 7.48 20241115 12410 -50.20 20240119 5750 7.48 20241115 1.23 N 357580 500 56 억 86932 N N 0 N 00 N