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
036010/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
20241128,160451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4615,-5,5,-0.11,38894435,8487,50.50,4620,4680,4550,6000,3235,4620,4582.82,14.70,0,-2074,4820,4720,4665,4565,4510,4692,4537,69,1380,500,3230,5,1,13292934,613,-25.78,0.54,12,0.06,-179.00,8521.00,16530,20231128,-72.08,4145,20241115,11.34,15220,-69.68,20240102,4145,11.34,20241115,16530,-72.08,20231128,4145,11.34,20241115,4.23,N,036010,500,68 억,,1953807,N,N,0,N,00,N
20241128,150459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4570,-50,5,-1.08,33857800,7395,44.00,4620,4680,4550,6000,3235,4620,4578.47,14.70,0,-1995,4820,4720,4665,4565,4510,4692,4537,69,1380,500,3230,5,1,13292934,607,-25.53,0.54,12,0.06,-179.00,8521.00,16530,20231128,-72.35,4145,20241115,10.25,15220,-69.97,20240102,4145,10.25,20241115,16530,-72.35,20231128,4145,10.25,20241115,4.23,N,036010,500,68 억,,1953807,N,N,0,N,00,N
20241128,140500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4585,-35,5,-0.76,32336335,7063,42.03,4620,4680,4550,6000,3235,4620,4578.27,14.70,0,-2129,4820,4720,4665,4565,4510,4692,4537,69,1380,500,3230,5,1,13292934,609,-25.61,0.54,12,0.05,-179.00,8521.00,16530,20231128,-72.26,4145,20241115,10.62,15220,-69.88,20240102,4145,10.62,20241115,16530,-72.26,20231128,4145,10.62,20241115,4.23,N,036010,500,68 억,,1953807,N,N,0,N,00,N
20241128,130456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4570,-50,5,-1.08,23446745,5115,30.44,4620,4680,4560,6000,3235,4620,4583.92,14.70,0,-909,4820,4720,4665,4565,4510,4692,4537,69,1380,500,3230,5,1,13292934,607,-25.53,0.54,12,0.04,-179.00,8521.00,16530,20231128,-72.35,4145,20241115,10.25,15220,-69.97,20240102,4145,10.25,20241115,16530,-72.35,20231128,4145,10.25,20241115,4.23,N,036010,500,68 억,,1953807,N,N,0,N,00,N
20241128,120500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4570,-50,5,-1.08,20681110,4509,26.83,4620,4680,4560,6000,3235,4620,4586.63,14.70,0,-1007,4820,4720,4665,4565,4510,4692,4537,69,1380,500,3230,5,1,13292934,607,-25.53,0.54,12,0.03,-179.00,8521.00,16530,20231128,-72.35,4145,20241115,10.25,15220,-69.97,20240102,4145,10.25,20241115,16530,-72.35,20231128,4145,10.25,20241115,4.23,N,036010,500,68 억,,1953807,N,N,0,N,00,N
20241128,110502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4585,-35,5,-0.76,16530380,3601,21.43,4620,4680,4565,6000,3235,4620,4590.50,14.70,0,-731,4820,4720,4665,4565,4510,4692,4537,69,1380,500,3230,5,1,13292934,609,-25.61,0.54,12,0.03,-179.00,8521.00,16530,20231128,-72.26,4145,20241115,10.62,15220,-69.88,20240102,4145,10.62,20241115,16530,-72.26,20231128,4145,10.62,20241115,4.23,N,036010,500,68 억,,1953807,N,N,0,N,00,N
20241128,100459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4615,-5,5,-0.11,8401575,1830,10.89,4620,4680,4570,6000,3235,4620,4591.02,14.70,0,-625,4820,4720,4665,4565,4510,4692,4537,69,1380,500,3230,5,1,13292934,613,-25.78,0.54,12,0.01,-179.00,8521.00,16530,20231128,-72.08,4145,20241115,11.34,15220,-69.68,20240102,4145,11.34,20241115,16530,-72.08,20231128,4145,11.34,20241115,4.23,N,036010,500,68 억,,1953807,N,N,0,N,00,N
20241128,090457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4575,-45,5,-0.97,165630,36,0.21,4620,4620,4575,6000,3235,4620,4600.83,14.70,0,-30,4820,4720,4665,4565,4510,4692,4537,69,1380,500,3230,5,1,13292934,608,-25.56,0.54,12,0.00,-179.00,8521.00,16530,20231128,-72.32,4145,20241115,10.37,15220,-69.94,20240102,4145,10.37,20241115,16530,-72.32,20231128,4145,10.37,20241115,4.23,N,036010,500,68 억,,1953807,N,N,0,N,00,N
20241127,160446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4620,-150,5,-3.14,77674555,16776,123.10,4675,4765,4610,6200,3340,4770,4630.18,14.68,0,2583,4903,4836,4723,4656,4543,4870,4690,69,1430,500,3330,5,1,13292934,614,-25.81,0.54,12,0.13,-179.00,8521.00,16530,20231128,-72.05,4145,20241115,11.46,15220,-69.65,20240102,4145,11.46,20241115,16530,-72.05,20231128,4145,11.46,20241115,4.22,N,036010,500,68 억,,1951217,N,N,0,N,00,N
20241127,150454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4630,-140,5,-2.94,73894230,15958,117.10,4675,4765,4610,6200,3340,4770,4630.54,14.68,0,3087,4903,4836,4723,4656,4543,4870,4690,69,1430,500,3330,5,1,13292934,615,-25.87,0.54,12,0.12,-179.00,8521.00,16530,20231128,-71.99,4145,20241115,11.70,15220,-69.58,20240102,4145,11.70,20241115,16530,-71.99,20231128,4145,11.70,20241115,4.22,N,036010,500,68 억,,1951217,N,N,0,N,00,N
20241127,140454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4620,-150,5,-3.14,57336525,12377,90.82,4675,4765,4610,6200,3340,4770,4632.49,14.68,0,2012,4903,4836,4723,4656,4543,4870,4690,69,1430,500,3330,5,1,13292934,614,-25.81,0.54,12,0.09,-179.00,8521.00,16530,20231128,-72.05,4145,20241115,11.46,15220,-69.65,20240102,4145,11.46,20241115,16530,-72.05,20231128,4145,11.46,20241115,4.22,N,036010,500,68 억,,1951217,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 160451 57 100.00 KOSDAQ 일반전기전자 N N N N N 4615 -5 5 -0.11 38894435 8487 50.50 4620 4680 4550 6000 3235 4620 4582.82 14.70 0 -2074 4820 4720 4665 4565 4510 4692 4537 69 1380 500 3230 5 1 13292934 613 -25.78 0.54 12 0.06 -179.00 8521.00 16530 20231128 -72.08 4145 20241115 11.34 15220 -69.68 20240102 4145 11.34 20241115 16530 -72.08 20231128 4145 11.34 20241115 4.23 N 036010 500 68 억 1953807 N N 0 N 00 N
3 20241128 150459 57 100.00 KOSDAQ 일반전기전자 N N N N N 4570 -50 5 -1.08 33857800 7395 44.00 4620 4680 4550 6000 3235 4620 4578.47 14.70 0 -1995 4820 4720 4665 4565 4510 4692 4537 69 1380 500 3230 5 1 13292934 607 -25.53 0.54 12 0.06 -179.00 8521.00 16530 20231128 -72.35 4145 20241115 10.25 15220 -69.97 20240102 4145 10.25 20241115 16530 -72.35 20231128 4145 10.25 20241115 4.23 N 036010 500 68 억 1953807 N N 0 N 00 N
4 20241128 140500 57 100.00 KOSDAQ 일반전기전자 N N N N N 4585 -35 5 -0.76 32336335 7063 42.03 4620 4680 4550 6000 3235 4620 4578.27 14.70 0 -2129 4820 4720 4665 4565 4510 4692 4537 69 1380 500 3230 5 1 13292934 609 -25.61 0.54 12 0.05 -179.00 8521.00 16530 20231128 -72.26 4145 20241115 10.62 15220 -69.88 20240102 4145 10.62 20241115 16530 -72.26 20231128 4145 10.62 20241115 4.23 N 036010 500 68 억 1953807 N N 0 N 00 N
5 20241128 130456 57 100.00 KOSDAQ 일반전기전자 N N N N N 4570 -50 5 -1.08 23446745 5115 30.44 4620 4680 4560 6000 3235 4620 4583.92 14.70 0 -909 4820 4720 4665 4565 4510 4692 4537 69 1380 500 3230 5 1 13292934 607 -25.53 0.54 12 0.04 -179.00 8521.00 16530 20231128 -72.35 4145 20241115 10.25 15220 -69.97 20240102 4145 10.25 20241115 16530 -72.35 20231128 4145 10.25 20241115 4.23 N 036010 500 68 억 1953807 N N 0 N 00 N
6 20241128 120500 57 100.00 KOSDAQ 일반전기전자 N N N N N 4570 -50 5 -1.08 20681110 4509 26.83 4620 4680 4560 6000 3235 4620 4586.63 14.70 0 -1007 4820 4720 4665 4565 4510 4692 4537 69 1380 500 3230 5 1 13292934 607 -25.53 0.54 12 0.03 -179.00 8521.00 16530 20231128 -72.35 4145 20241115 10.25 15220 -69.97 20240102 4145 10.25 20241115 16530 -72.35 20231128 4145 10.25 20241115 4.23 N 036010 500 68 억 1953807 N N 0 N 00 N
7 20241128 110502 57 100.00 KOSDAQ 일반전기전자 N N N N N 4585 -35 5 -0.76 16530380 3601 21.43 4620 4680 4565 6000 3235 4620 4590.50 14.70 0 -731 4820 4720 4665 4565 4510 4692 4537 69 1380 500 3230 5 1 13292934 609 -25.61 0.54 12 0.03 -179.00 8521.00 16530 20231128 -72.26 4145 20241115 10.62 15220 -69.88 20240102 4145 10.62 20241115 16530 -72.26 20231128 4145 10.62 20241115 4.23 N 036010 500 68 억 1953807 N N 0 N 00 N
8 20241128 100459 57 100.00 KOSDAQ 일반전기전자 N N N N N 4615 -5 5 -0.11 8401575 1830 10.89 4620 4680 4570 6000 3235 4620 4591.02 14.70 0 -625 4820 4720 4665 4565 4510 4692 4537 69 1380 500 3230 5 1 13292934 613 -25.78 0.54 12 0.01 -179.00 8521.00 16530 20231128 -72.08 4145 20241115 11.34 15220 -69.68 20240102 4145 11.34 20241115 16530 -72.08 20231128 4145 11.34 20241115 4.23 N 036010 500 68 억 1953807 N N 0 N 00 N
9 20241128 090457 57 100.00 KOSDAQ 일반전기전자 N N N N N 4575 -45 5 -0.97 165630 36 0.21 4620 4620 4575 6000 3235 4620 4600.83 14.70 0 -30 4820 4720 4665 4565 4510 4692 4537 69 1380 500 3230 5 1 13292934 608 -25.56 0.54 12 0.00 -179.00 8521.00 16530 20231128 -72.32 4145 20241115 10.37 15220 -69.94 20240102 4145 10.37 20241115 16530 -72.32 20231128 4145 10.37 20241115 4.23 N 036010 500 68 억 1953807 N N 0 N 00 N
10 20241127 160446 57 100.00 KOSDAQ 일반전기전자 N N N N N 4620 -150 5 -3.14 77674555 16776 123.10 4675 4765 4610 6200 3340 4770 4630.18 14.68 0 2583 4903 4836 4723 4656 4543 4870 4690 69 1430 500 3330 5 1 13292934 614 -25.81 0.54 12 0.13 -179.00 8521.00 16530 20231128 -72.05 4145 20241115 11.46 15220 -69.65 20240102 4145 11.46 20241115 16530 -72.05 20231128 4145 11.46 20241115 4.22 N 036010 500 68 억 1951217 N N 0 N 00 N
11 20241127 150454 57 100.00 KOSDAQ 일반전기전자 N N N N N 4630 -140 5 -2.94 73894230 15958 117.10 4675 4765 4610 6200 3340 4770 4630.54 14.68 0 3087 4903 4836 4723 4656 4543 4870 4690 69 1430 500 3330 5 1 13292934 615 -25.87 0.54 12 0.12 -179.00 8521.00 16530 20231128 -71.99 4145 20241115 11.70 15220 -69.58 20240102 4145 11.70 20241115 16530 -71.99 20231128 4145 11.70 20241115 4.22 N 036010 500 68 억 1951217 N N 0 N 00 N
12 20241127 140454 57 100.00 KOSDAQ 일반전기전자 N N N N N 4620 -150 5 -3.14 57336525 12377 90.82 4675 4765 4610 6200 3340 4770 4632.49 14.68 0 2012 4903 4836 4723 4656 4543 4870 4690 69 1430 500 3330 5 1 13292934 614 -25.81 0.54 12 0.09 -179.00 8521.00 16530 20231128 -72.05 4145 20241115 11.46 15220 -69.65 20240102 4145 11.46 20241115 16530 -72.05 20231128 4145 11.46 20241115 4.22 N 036010 500 68 억 1951217 N N 0 N 00 N