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
456010/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
20241128,161436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6030,-70,5,-1.15,1172103840,190678,128.37,6280,6470,6000,7930,4270,6100,6147.17,1.43,0,-22851,6380,6240,6130,5990,5880,6185,5935,66,1830,500,3780,10,1,13221896,797,-7.34,7.12,12,1.44,-821.00,847.00,36950,20240517,-83.68,5500,20241121,9.64,36950,-83.68,20240517,5500,9.64,20241121,36950,-83.68,20240517,5500,9.64,20241121,2.84,N,456010,500,66 억,,188434,N,N,0,N,00,N
20241128,151505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6040,-60,5,-0.98,1131117550,183872,123.78,6280,6470,6000,7930,4270,6100,6151.66,1.43,0,-23459,6380,6240,6130,5990,5880,6185,5935,66,1830,500,3780,10,1,13221896,799,-7.36,7.13,12,1.39,-821.00,847.00,36950,20240517,-83.65,5500,20241121,9.82,36950,-83.65,20240517,5500,9.82,20241121,36950,-83.65,20240517,5500,9.82,20241121,2.84,N,456010,500,66 억,,188434,N,N,0,N,00,N
20241128,141503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6060,-40,5,-0.66,1070249900,173785,116.99,6280,6470,6000,7930,4270,6100,6158.47,1.43,0,-22582,6380,6240,6130,5990,5880,6185,5935,66,1830,500,3780,10,1,13221896,801,-7.38,7.15,12,1.31,-821.00,847.00,36950,20240517,-83.60,5500,20241121,10.18,36950,-83.60,20240517,5500,10.18,20241121,36950,-83.60,20240517,5500,10.18,20241121,2.84,N,456010,500,66 억,,188434,N,N,0,N,00,N
20241128,131459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6100,0,3,0.00,928261260,150372,101.23,6280,6470,6000,7930,4270,6100,6173.10,1.43,0,-22742,6380,6240,6130,5990,5880,6185,5935,66,1830,500,3780,10,1,13221896,807,-7.43,7.20,12,1.14,-821.00,847.00,36950,20240517,-83.49,5500,20241121,10.91,36950,-83.49,20240517,5500,10.91,20241121,36950,-83.49,20240517,5500,10.91,20241121,2.84,N,456010,500,66 억,,188434,N,N,0,N,00,N
20241128,121457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6020,-80,5,-1.31,871450590,140998,94.92,6280,6470,6000,7930,4270,6100,6180.59,1.43,0,-20450,6380,6240,6130,5990,5880,6185,5935,66,1830,500,3780,10,1,13221896,796,-7.33,7.11,12,1.07,-821.00,847.00,36950,20240517,-83.71,5500,20241121,9.45,36950,-83.71,20240517,5500,9.45,20241121,36950,-83.71,20240517,5500,9.45,20241121,2.84,N,456010,500,66 억,,188434,N,N,0,N,00,N
20241128,111502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6030,-70,5,-1.15,833380100,134678,90.67,6280,6470,6020,7930,4270,6100,6187.95,1.43,0,-18759,6380,6240,6130,5990,5880,6185,5935,66,1830,500,3780,10,1,13221896,797,-7.34,7.12,12,1.02,-821.00,847.00,36950,20240517,-83.68,5500,20241121,9.64,36950,-83.68,20240517,5500,9.64,20241121,36950,-83.68,20240517,5500,9.64,20241121,2.84,N,456010,500,66 억,,188434,N,N,0,N,00,N
20241128,101458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6110,10,2,0.16,673309970,108307,72.91,6280,6470,6050,7930,4270,6100,6216.68,1.43,0,-7127,6380,6240,6130,5990,5880,6185,5935,66,1830,500,3780,10,1,13221896,808,-7.44,7.21,12,0.82,-821.00,847.00,36950,20240517,-83.46,5500,20241121,11.09,36950,-83.46,20240517,5500,11.09,20241121,36950,-83.46,20240517,5500,11.09,20241121,2.84,N,456010,500,66 억,,188434,N,N,0,N,00,N
20241128,091456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6150,50,2,0.82,441699790,70383,47.38,6280,6470,6130,7930,4270,6100,6275.66,1.43,0,-1778,6380,6240,6130,5990,5880,6185,5935,66,1830,500,3780,10,1,13221896,813,-7.49,7.26,12,0.53,-821.00,847.00,36950,20240517,-83.36,5500,20241121,11.82,36950,-83.36,20240517,5500,11.82,20241121,36950,-83.36,20240517,5500,11.82,20241121,2.84,N,456010,500,66 억,,188434,N,N,0,N,00,N
20241127,161419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6100,-50,5,-0.81,895936530,146401,107.92,6120,6270,6020,7990,4310,6150,6119.85,1.46,0,-3453,6330,6240,6090,6000,5850,6285,6045,66,1840,500,3810,10,1,13221896,807,-7.43,7.20,12,1.11,-821.00,847.00,36950,20240517,-83.49,5500,20241121,10.91,36950,-83.49,20240517,5500,10.91,20241121,36950,-83.49,20240517,5500,10.91,20241121,2.90,N,456010,500,66 억,,192465,N,N,0,N,00,N
20241127,151447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,20,2,0.33,838716750,137055,101.03,6120,6270,6020,7990,4310,6150,6119.56,1.46,0,-6099,6330,6240,6090,6000,5850,6285,6045,66,1840,500,3810,10,1,13221896,816,-7.52,7.28,12,1.04,-821.00,847.00,36950,20240517,-83.30,5500,20241121,12.18,36950,-83.30,20240517,5500,12.18,20241121,36950,-83.30,20240517,5500,12.18,20241121,2.90,N,456010,500,66 억,,192465,N,N,0,N,00,N
20241127,141440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6060,-90,5,-1.46,538132840,88231,65.04,6120,6200,6020,7990,4310,6150,6099.14,1.46,0,-7921,6330,6240,6090,6000,5850,6285,6045,66,1840,500,3810,10,1,13221896,801,-7.38,7.15,12,0.67,-821.00,847.00,36950,20240517,-83.60,5500,20241121,10.18,36950,-83.60,20240517,5500,10.18,20241121,36950,-83.60,20240517,5500,10.18,20241121,2.90,N,456010,500,66 억,,192465,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 161436 57 100.00 KOSDAQ 일반전기전자 N N N N N 6030 -70 5 -1.15 1172103840 190678 128.37 6280 6470 6000 7930 4270 6100 6147.17 1.43 0 -22851 6380 6240 6130 5990 5880 6185 5935 66 1830 500 3780 10 1 13221896 797 -7.34 7.12 12 1.44 -821.00 847.00 36950 20240517 -83.68 5500 20241121 9.64 36950 -83.68 20240517 5500 9.64 20241121 36950 -83.68 20240517 5500 9.64 20241121 2.84 N 456010 500 66 억 188434 N N 0 N 00 N
3 20241128 151505 57 100.00 KOSDAQ 일반전기전자 N N N N N 6040 -60 5 -0.98 1131117550 183872 123.78 6280 6470 6000 7930 4270 6100 6151.66 1.43 0 -23459 6380 6240 6130 5990 5880 6185 5935 66 1830 500 3780 10 1 13221896 799 -7.36 7.13 12 1.39 -821.00 847.00 36950 20240517 -83.65 5500 20241121 9.82 36950 -83.65 20240517 5500 9.82 20241121 36950 -83.65 20240517 5500 9.82 20241121 2.84 N 456010 500 66 억 188434 N N 0 N 00 N
4 20241128 141503 57 100.00 KOSDAQ 일반전기전자 N N N N N 6060 -40 5 -0.66 1070249900 173785 116.99 6280 6470 6000 7930 4270 6100 6158.47 1.43 0 -22582 6380 6240 6130 5990 5880 6185 5935 66 1830 500 3780 10 1 13221896 801 -7.38 7.15 12 1.31 -821.00 847.00 36950 20240517 -83.60 5500 20241121 10.18 36950 -83.60 20240517 5500 10.18 20241121 36950 -83.60 20240517 5500 10.18 20241121 2.84 N 456010 500 66 억 188434 N N 0 N 00 N
5 20241128 131459 57 100.00 KOSDAQ 일반전기전자 N N N N N 6100 0 3 0.00 928261260 150372 101.23 6280 6470 6000 7930 4270 6100 6173.10 1.43 0 -22742 6380 6240 6130 5990 5880 6185 5935 66 1830 500 3780 10 1 13221896 807 -7.43 7.20 12 1.14 -821.00 847.00 36950 20240517 -83.49 5500 20241121 10.91 36950 -83.49 20240517 5500 10.91 20241121 36950 -83.49 20240517 5500 10.91 20241121 2.84 N 456010 500 66 억 188434 N N 0 N 00 N
6 20241128 121457 57 100.00 KOSDAQ 일반전기전자 N N N N N 6020 -80 5 -1.31 871450590 140998 94.92 6280 6470 6000 7930 4270 6100 6180.59 1.43 0 -20450 6380 6240 6130 5990 5880 6185 5935 66 1830 500 3780 10 1 13221896 796 -7.33 7.11 12 1.07 -821.00 847.00 36950 20240517 -83.71 5500 20241121 9.45 36950 -83.71 20240517 5500 9.45 20241121 36950 -83.71 20240517 5500 9.45 20241121 2.84 N 456010 500 66 억 188434 N N 0 N 00 N
7 20241128 111502 57 100.00 KOSDAQ 일반전기전자 N N N N N 6030 -70 5 -1.15 833380100 134678 90.67 6280 6470 6020 7930 4270 6100 6187.95 1.43 0 -18759 6380 6240 6130 5990 5880 6185 5935 66 1830 500 3780 10 1 13221896 797 -7.34 7.12 12 1.02 -821.00 847.00 36950 20240517 -83.68 5500 20241121 9.64 36950 -83.68 20240517 5500 9.64 20241121 36950 -83.68 20240517 5500 9.64 20241121 2.84 N 456010 500 66 억 188434 N N 0 N 00 N
8 20241128 101458 57 100.00 KOSDAQ 일반전기전자 N N N N N 6110 10 2 0.16 673309970 108307 72.91 6280 6470 6050 7930 4270 6100 6216.68 1.43 0 -7127 6380 6240 6130 5990 5880 6185 5935 66 1830 500 3780 10 1 13221896 808 -7.44 7.21 12 0.82 -821.00 847.00 36950 20240517 -83.46 5500 20241121 11.09 36950 -83.46 20240517 5500 11.09 20241121 36950 -83.46 20240517 5500 11.09 20241121 2.84 N 456010 500 66 억 188434 N N 0 N 00 N
9 20241128 091456 57 100.00 KOSDAQ 일반전기전자 N N N N N 6150 50 2 0.82 441699790 70383 47.38 6280 6470 6130 7930 4270 6100 6275.66 1.43 0 -1778 6380 6240 6130 5990 5880 6185 5935 66 1830 500 3780 10 1 13221896 813 -7.49 7.26 12 0.53 -821.00 847.00 36950 20240517 -83.36 5500 20241121 11.82 36950 -83.36 20240517 5500 11.82 20241121 36950 -83.36 20240517 5500 11.82 20241121 2.84 N 456010 500 66 억 188434 N N 0 N 00 N
10 20241127 161419 57 100.00 KOSDAQ 일반전기전자 N N N N N 6100 -50 5 -0.81 895936530 146401 107.92 6120 6270 6020 7990 4310 6150 6119.85 1.46 0 -3453 6330 6240 6090 6000 5850 6285 6045 66 1840 500 3810 10 1 13221896 807 -7.43 7.20 12 1.11 -821.00 847.00 36950 20240517 -83.49 5500 20241121 10.91 36950 -83.49 20240517 5500 10.91 20241121 36950 -83.49 20240517 5500 10.91 20241121 2.90 N 456010 500 66 억 192465 N N 0 N 00 N
11 20241127 151447 57 100.00 KOSDAQ 일반전기전자 N N N N N 6170 20 2 0.33 838716750 137055 101.03 6120 6270 6020 7990 4310 6150 6119.56 1.46 0 -6099 6330 6240 6090 6000 5850 6285 6045 66 1840 500 3810 10 1 13221896 816 -7.52 7.28 12 1.04 -821.00 847.00 36950 20240517 -83.30 5500 20241121 12.18 36950 -83.30 20240517 5500 12.18 20241121 36950 -83.30 20240517 5500 12.18 20241121 2.90 N 456010 500 66 억 192465 N N 0 N 00 N
12 20241127 141440 57 100.00 KOSDAQ 일반전기전자 N N N N N 6060 -90 5 -1.46 538132840 88231 65.04 6120 6200 6020 7990 4310 6150 6099.14 1.46 0 -7921 6330 6240 6090 6000 5850 6285 6045 66 1840 500 3810 10 1 13221896 801 -7.38 7.15 12 0.67 -821.00 847.00 36950 20240517 -83.60 5500 20241121 10.18 36950 -83.60 20240517 5500 10.18 20241121 36950 -83.60 20240517 5500 10.18 20241121 2.90 N 456010 500 66 억 192465 N N 0 N 00 N