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
010170/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
20241128,160258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,780,25,2,3.31,352688092,460885,33.79,755,795,736,981,529,755,765.20,0.99,0,64326,871,813,782,724,693,797,708,373,226,500,520,1,1,74511166,581,-1.97,0.76,12,0.62,-395.00,1020.00,1540,20240111,-49.35,699,20241121,11.59,1540,-49.35,20240111,699,11.59,20241121,1540,-49.35,20240111,699,11.59,20241121,0.60,N,010170,500,372 억,,737609,N,N,34,N,00,N
20241128,150304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,781,26,2,3.44,330320625,432183,31.68,755,795,736,981,529,755,764.31,0.99,0,58648,871,813,782,724,693,797,708,373,226,500,520,1,1,74511166,582,-1.98,0.77,12,0.58,-395.00,1020.00,1540,20240111,-49.29,699,20241121,11.73,1540,-49.29,20240111,699,11.73,20241121,1540,-49.29,20240111,699,11.73,20241121,0.60,N,010170,500,372 억,,737609,N,N,34,N,00,N
20241128,140304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,770,15,2,1.99,288177660,377911,27.70,755,795,736,981,529,755,762.55,0.99,0,47782,871,813,782,724,693,797,708,373,226,500,520,1,1,74511166,574,-1.95,0.75,12,0.51,-395.00,1020.00,1540,20240111,-50.00,699,20241121,10.16,1540,-50.00,20240111,699,10.16,20241121,1540,-50.00,20240111,699,10.16,20241121,0.60,N,010170,500,372 억,,737609,N,N,34,N,00,N
20241128,130300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,781,26,2,3.44,235447409,310093,22.73,755,785,736,981,529,755,759.28,0.99,0,43615,871,813,782,724,693,797,708,373,226,500,520,1,1,74511166,582,-1.98,0.77,12,0.42,-395.00,1020.00,1540,20240111,-49.29,699,20241121,11.73,1540,-49.29,20240111,699,11.73,20241121,1540,-49.29,20240111,699,11.73,20241121,0.60,N,010170,500,372 억,,737609,N,N,34,N,00,N
20241128,120301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,763,8,2,1.06,171874408,227855,16.70,755,771,736,981,529,755,754.31,0.99,0,23570,871,813,782,724,693,797,708,373,226,500,520,1,1,74511166,569,-1.93,0.75,12,0.31,-395.00,1020.00,1540,20240111,-50.45,699,20241121,9.16,1540,-50.45,20240111,699,9.16,20241121,1540,-50.45,20240111,699,9.16,20241121,0.60,N,010170,500,372 억,,737609,N,N,34,N,00,N
20241128,110305,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,759,4,2,0.53,133879145,177862,13.04,755,771,736,981,529,755,752.71,0.99,0,23225,871,813,782,724,693,797,708,373,226,500,520,1,1,74511166,566,-1.92,0.74,12,0.24,-395.00,1020.00,1540,20240111,-50.71,699,20241121,8.58,1540,-50.71,20240111,699,8.58,20241121,1540,-50.71,20240111,699,8.58,20241121,0.60,N,010170,500,372 억,,737609,N,N,34,N,00,N
20241128,100302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,759,4,2,0.53,104505860,139243,10.21,755,767,736,981,529,755,750.53,0.99,0,13889,871,813,782,724,693,797,708,373,226,500,520,1,1,74511166,566,-1.92,0.74,12,0.19,-395.00,1020.00,1540,20240111,-50.71,699,20241121,8.58,1540,-50.71,20240111,699,8.58,20241121,1540,-50.71,20240111,699,8.58,20241121,0.60,N,010170,500,372 억,,737609,N,N,34,N,00,N
20241128,090301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,755,0,3,0.00,16030269,21128,1.55,755,760,755,981,529,755,758.72,0.99,0,214,871,813,782,724,693,797,708,373,226,500,520,1,1,74511166,563,-1.91,0.74,12,0.03,-395.00,1020.00,1540,20240111,-50.97,699,20241121,8.01,1540,-50.97,20240111,699,8.01,20241121,1540,-50.97,20240111,699,8.01,20241121,0.60,N,010170,500,372 억,,737609,N,N,34,N,00,N
20241127,160255,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,755,-17,5,-2.20,1064862908,1359935,31.55,775,840,751,1003,541,772,783.08,1.00,0,-5945,972,871,787,686,602,922,737,373,231,500,540,1,1,74511166,563,-1.91,0.74,12,1.83,-395.00,1020.00,1540,20240111,-50.97,699,20241121,8.01,1540,-50.97,20240111,699,8.01,20241121,1540,-50.97,20240111,699,8.01,20241121,0.60,N,010170,500,372 억,,743262,N,N,34,N,00,N
20241127,150259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,768,-4,5,-0.52,994162137,1266782,29.39,775,840,751,1003,541,772,784.79,1.00,0,-10409,972,871,787,686,602,922,737,373,231,500,540,1,1,74511166,572,-1.94,0.75,12,1.70,-395.00,1020.00,1540,20240111,-50.13,699,20241121,9.87,1540,-50.13,20240111,699,9.87,20241121,1540,-50.13,20240111,699,9.87,20241121,0.60,N,010170,500,372 억,,743262,N,N,86,N,00,N
20241127,140259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,756,-16,5,-2.07,313895400,409387,9.50,775,787,751,1003,541,772,766.74,1.00,0,23849,972,871,787,686,602,922,737,373,231,500,540,1,1,74511166,563,-1.91,0.74,12,0.55,-395.00,1020.00,1540,20240111,-50.91,699,20241121,8.15,1540,-50.91,20240111,699,8.15,20241121,1540,-50.91,20240111,699,8.15,20241121,0.60,N,010170,500,372 억,,743262,N,N,86,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 160258 57 100.00 KOSDAQ 일반전기전자 N N N N N 780 25 2 3.31 352688092 460885 33.79 755 795 736 981 529 755 765.20 0.99 0 64326 871 813 782 724 693 797 708 373 226 500 520 1 1 74511166 581 -1.97 0.76 12 0.62 -395.00 1020.00 1540 20240111 -49.35 699 20241121 11.59 1540 -49.35 20240111 699 11.59 20241121 1540 -49.35 20240111 699 11.59 20241121 0.60 N 010170 500 372 억 737609 N N 34 N 00 N
3 20241128 150304 57 100.00 KOSDAQ 일반전기전자 N N N N N 781 26 2 3.44 330320625 432183 31.68 755 795 736 981 529 755 764.31 0.99 0 58648 871 813 782 724 693 797 708 373 226 500 520 1 1 74511166 582 -1.98 0.77 12 0.58 -395.00 1020.00 1540 20240111 -49.29 699 20241121 11.73 1540 -49.29 20240111 699 11.73 20241121 1540 -49.29 20240111 699 11.73 20241121 0.60 N 010170 500 372 억 737609 N N 34 N 00 N
4 20241128 140304 57 100.00 KOSDAQ 일반전기전자 N N N N N 770 15 2 1.99 288177660 377911 27.70 755 795 736 981 529 755 762.55 0.99 0 47782 871 813 782 724 693 797 708 373 226 500 520 1 1 74511166 574 -1.95 0.75 12 0.51 -395.00 1020.00 1540 20240111 -50.00 699 20241121 10.16 1540 -50.00 20240111 699 10.16 20241121 1540 -50.00 20240111 699 10.16 20241121 0.60 N 010170 500 372 억 737609 N N 34 N 00 N
5 20241128 130300 57 100.00 KOSDAQ 일반전기전자 N N N N N 781 26 2 3.44 235447409 310093 22.73 755 785 736 981 529 755 759.28 0.99 0 43615 871 813 782 724 693 797 708 373 226 500 520 1 1 74511166 582 -1.98 0.77 12 0.42 -395.00 1020.00 1540 20240111 -49.29 699 20241121 11.73 1540 -49.29 20240111 699 11.73 20241121 1540 -49.29 20240111 699 11.73 20241121 0.60 N 010170 500 372 억 737609 N N 34 N 00 N
6 20241128 120301 57 100.00 KOSDAQ 일반전기전자 N N N N N 763 8 2 1.06 171874408 227855 16.70 755 771 736 981 529 755 754.31 0.99 0 23570 871 813 782 724 693 797 708 373 226 500 520 1 1 74511166 569 -1.93 0.75 12 0.31 -395.00 1020.00 1540 20240111 -50.45 699 20241121 9.16 1540 -50.45 20240111 699 9.16 20241121 1540 -50.45 20240111 699 9.16 20241121 0.60 N 010170 500 372 억 737609 N N 34 N 00 N
7 20241128 110305 57 100.00 KOSDAQ 일반전기전자 N N N N N 759 4 2 0.53 133879145 177862 13.04 755 771 736 981 529 755 752.71 0.99 0 23225 871 813 782 724 693 797 708 373 226 500 520 1 1 74511166 566 -1.92 0.74 12 0.24 -395.00 1020.00 1540 20240111 -50.71 699 20241121 8.58 1540 -50.71 20240111 699 8.58 20241121 1540 -50.71 20240111 699 8.58 20241121 0.60 N 010170 500 372 억 737609 N N 34 N 00 N
8 20241128 100302 57 100.00 KOSDAQ 일반전기전자 N N N N N 759 4 2 0.53 104505860 139243 10.21 755 767 736 981 529 755 750.53 0.99 0 13889 871 813 782 724 693 797 708 373 226 500 520 1 1 74511166 566 -1.92 0.74 12 0.19 -395.00 1020.00 1540 20240111 -50.71 699 20241121 8.58 1540 -50.71 20240111 699 8.58 20241121 1540 -50.71 20240111 699 8.58 20241121 0.60 N 010170 500 372 억 737609 N N 34 N 00 N
9 20241128 090301 57 100.00 KOSDAQ 일반전기전자 N N N N N 755 0 3 0.00 16030269 21128 1.55 755 760 755 981 529 755 758.72 0.99 0 214 871 813 782 724 693 797 708 373 226 500 520 1 1 74511166 563 -1.91 0.74 12 0.03 -395.00 1020.00 1540 20240111 -50.97 699 20241121 8.01 1540 -50.97 20240111 699 8.01 20241121 1540 -50.97 20240111 699 8.01 20241121 0.60 N 010170 500 372 억 737609 N N 34 N 00 N
10 20241127 160255 57 100.00 KOSDAQ 일반전기전자 N N N N N 755 -17 5 -2.20 1064862908 1359935 31.55 775 840 751 1003 541 772 783.08 1.00 0 -5945 972 871 787 686 602 922 737 373 231 500 540 1 1 74511166 563 -1.91 0.74 12 1.83 -395.00 1020.00 1540 20240111 -50.97 699 20241121 8.01 1540 -50.97 20240111 699 8.01 20241121 1540 -50.97 20240111 699 8.01 20241121 0.60 N 010170 500 372 억 743262 N N 34 N 00 N
11 20241127 150259 57 100.00 KOSDAQ 일반전기전자 N N N N N 768 -4 5 -0.52 994162137 1266782 29.39 775 840 751 1003 541 772 784.79 1.00 0 -10409 972 871 787 686 602 922 737 373 231 500 540 1 1 74511166 572 -1.94 0.75 12 1.70 -395.00 1020.00 1540 20240111 -50.13 699 20241121 9.87 1540 -50.13 20240111 699 9.87 20241121 1540 -50.13 20240111 699 9.87 20241121 0.60 N 010170 500 372 억 743262 N N 86 N 00 N
12 20241127 140259 57 100.00 KOSDAQ 일반전기전자 N N N N N 756 -16 5 -2.07 313895400 409387 9.50 775 787 751 1003 541 772 766.74 1.00 0 23849 972 871 787 686 602 922 737 373 231 500 540 1 1 74511166 563 -1.91 0.74 12 0.55 -395.00 1020.00 1540 20240111 -50.91 699 20241121 8.15 1540 -50.91 20240111 699 8.15 20241121 1540 -50.91 20240111 699 8.15 20241121 0.60 N 010170 500 372 억 743262 N N 86 N 00 N