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
036170/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
20241128,160452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,861,-6,5,-0.69,31967078,36997,197.90,877,893,855,1127,607,867,864.52,0.47,0,-260,905,885,874,854,843,896,865,614,260,1000,620,1,1,61365626,528,6.43,0.43,12,0.06,134.00,1996.00,1040,20240816,-17.21,771,20240806,11.67,1040,-17.21,20240816,771,11.67,20240806,1040,-17.21,20240816,771,11.67,20240806,0.06,N,036170,1000,613 억,,290078,N,N,0,N,00,N
20241128,150500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,863,-4,5,-0.46,22067158,25493,136.36,877,893,855,1127,607,867,865.62,0.47,0,-65,905,885,874,854,843,896,865,614,260,1000,620,1,1,61365626,530,6.44,0.43,12,0.04,134.00,1996.00,1040,20240816,-17.02,771,20240806,11.93,1040,-17.02,20240816,771,11.93,20240806,1040,-17.02,20240816,771,11.93,20240806,0.06,N,036170,1000,613 억,,290078,N,N,0,N,00,N
20241128,140501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,864,-3,5,-0.35,17555649,20266,108.40,877,893,855,1127,607,867,866.26,0.47,0,-111,905,885,874,854,843,896,865,614,260,1000,620,1,1,61365626,530,6.45,0.43,12,0.03,134.00,1996.00,1040,20240816,-16.92,771,20240806,12.06,1040,-16.92,20240816,771,12.06,20240806,1040,-16.92,20240816,771,12.06,20240806,0.06,N,036170,1000,613 억,,290078,N,N,0,N,00,N
20241128,130457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,864,-3,5,-0.35,12825858,14760,78.95,877,893,857,1127,607,867,868.96,0.47,0,-111,905,885,874,854,843,896,865,614,260,1000,620,1,1,61365626,530,6.45,0.43,12,0.02,134.00,1996.00,1040,20240816,-16.92,771,20240806,12.06,1040,-16.92,20240816,771,12.06,20240806,1040,-16.92,20240816,771,12.06,20240806,0.06,N,036170,1000,613 억,,290078,N,N,0,N,00,N
20241128,120501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,863,-4,5,-0.46,12816354,14749,78.89,877,893,857,1127,607,867,868.96,0.47,0,-111,905,885,874,854,843,896,865,614,260,1000,620,1,1,61365626,530,6.44,0.43,12,0.02,134.00,1996.00,1040,20240816,-17.02,771,20240806,11.93,1040,-17.02,20240816,771,11.93,20240806,1040,-17.02,20240816,771,11.93,20240806,0.06,N,036170,1000,613 억,,290078,N,N,0,N,00,N
20241128,110503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,864,-3,5,-0.35,7727597,8832,47.24,877,893,861,1127,607,867,874.95,0.47,0,-36,905,885,874,854,843,896,865,614,260,1000,620,1,1,61365626,530,6.45,0.43,12,0.01,134.00,1996.00,1040,20240816,-16.92,771,20240806,12.06,1040,-16.92,20240816,771,12.06,20240806,1040,-16.92,20240816,771,12.06,20240806,0.06,N,036170,1000,613 억,,290078,N,N,0,N,00,N
20241128,100500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,876,9,2,1.04,5222587,5940,31.77,877,893,861,1127,607,867,879.22,0.47,0,-169,905,885,874,854,843,896,865,614,260,1000,620,1,1,61365626,538,6.54,0.44,12,0.01,134.00,1996.00,1040,20240816,-15.77,771,20240806,13.62,1040,-15.77,20240816,771,13.62,20240806,1040,-15.77,20240816,771,13.62,20240806,0.06,N,036170,1000,613 억,,290078,N,N,0,N,00,N
20241128,090458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,877,10,2,1.15,14909,17,0.09,877,877,877,1127,607,867,877.00,0.47,0,-2,905,885,874,854,843,896,865,614,260,1000,620,1,1,61365626,538,6.54,0.44,12,0.00,134.00,1996.00,1040,20240816,-15.67,771,20240806,13.75,1040,-15.67,20240816,771,13.75,20240806,1040,-15.67,20240816,771,13.75,20240806,0.06,N,036170,1000,613 억,,290078,N,N,0,N,00,N
20241127,160448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,867,4,2,0.46,16333211,18678,98.32,865,894,863,1121,605,863,874.46,0.47,0,-1359,881,871,862,852,843,867,848,614,258,1000,620,1,1,61365626,532,6.47,0.43,12,0.03,134.00,1996.00,1040,20240816,-16.63,771,20240806,12.45,1040,-16.63,20240816,771,12.45,20240806,1040,-16.63,20240816,771,12.45,20240806,0.06,N,036170,1000,613 억,,290437,N,N,0,N,00,N
20241127,150455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,869,6,2,0.70,13750418,15699,82.64,865,894,863,1121,605,863,875.88,0.47,0,1099,881,871,862,852,843,867,848,614,258,1000,620,1,1,61365626,533,6.49,0.44,12,0.03,134.00,1996.00,1040,20240816,-16.44,771,20240806,12.71,1040,-16.44,20240816,771,12.71,20240806,1040,-16.44,20240816,771,12.71,20240806,0.06,N,036170,1000,613 억,,290437,N,N,0,N,00,N
20241127,140455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,869,6,2,0.70,12533826,14299,75.27,865,894,863,1121,605,863,876.55,0.47,0,2216,881,871,862,852,843,867,848,614,258,1000,620,1,1,61365626,533,6.49,0.44,12,0.02,134.00,1996.00,1040,20240816,-16.44,771,20240806,12.71,1040,-16.44,20240816,771,12.71,20240806,1040,-16.44,20240816,771,12.71,20240806,0.06,N,036170,1000,613 억,,290437,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 160452 57 100.00 KOSDAQ 일반전기전자 N N N N N 861 -6 5 -0.69 31967078 36997 197.90 877 893 855 1127 607 867 864.52 0.47 0 -260 905 885 874 854 843 896 865 614 260 1000 620 1 1 61365626 528 6.43 0.43 12 0.06 134.00 1996.00 1040 20240816 -17.21 771 20240806 11.67 1040 -17.21 20240816 771 11.67 20240806 1040 -17.21 20240816 771 11.67 20240806 0.06 N 036170 1000 613 억 290078 N N 0 N 00 N
3 20241128 150500 57 100.00 KOSDAQ 일반전기전자 N N N N N 863 -4 5 -0.46 22067158 25493 136.36 877 893 855 1127 607 867 865.62 0.47 0 -65 905 885 874 854 843 896 865 614 260 1000 620 1 1 61365626 530 6.44 0.43 12 0.04 134.00 1996.00 1040 20240816 -17.02 771 20240806 11.93 1040 -17.02 20240816 771 11.93 20240806 1040 -17.02 20240816 771 11.93 20240806 0.06 N 036170 1000 613 억 290078 N N 0 N 00 N
4 20241128 140501 57 100.00 KOSDAQ 일반전기전자 N N N N N 864 -3 5 -0.35 17555649 20266 108.40 877 893 855 1127 607 867 866.26 0.47 0 -111 905 885 874 854 843 896 865 614 260 1000 620 1 1 61365626 530 6.45 0.43 12 0.03 134.00 1996.00 1040 20240816 -16.92 771 20240806 12.06 1040 -16.92 20240816 771 12.06 20240806 1040 -16.92 20240816 771 12.06 20240806 0.06 N 036170 1000 613 억 290078 N N 0 N 00 N
5 20241128 130457 57 100.00 KOSDAQ 일반전기전자 N N N N N 864 -3 5 -0.35 12825858 14760 78.95 877 893 857 1127 607 867 868.96 0.47 0 -111 905 885 874 854 843 896 865 614 260 1000 620 1 1 61365626 530 6.45 0.43 12 0.02 134.00 1996.00 1040 20240816 -16.92 771 20240806 12.06 1040 -16.92 20240816 771 12.06 20240806 1040 -16.92 20240816 771 12.06 20240806 0.06 N 036170 1000 613 억 290078 N N 0 N 00 N
6 20241128 120501 57 100.00 KOSDAQ 일반전기전자 N N N N N 863 -4 5 -0.46 12816354 14749 78.89 877 893 857 1127 607 867 868.96 0.47 0 -111 905 885 874 854 843 896 865 614 260 1000 620 1 1 61365626 530 6.44 0.43 12 0.02 134.00 1996.00 1040 20240816 -17.02 771 20240806 11.93 1040 -17.02 20240816 771 11.93 20240806 1040 -17.02 20240816 771 11.93 20240806 0.06 N 036170 1000 613 억 290078 N N 0 N 00 N
7 20241128 110503 57 100.00 KOSDAQ 일반전기전자 N N N N N 864 -3 5 -0.35 7727597 8832 47.24 877 893 861 1127 607 867 874.95 0.47 0 -36 905 885 874 854 843 896 865 614 260 1000 620 1 1 61365626 530 6.45 0.43 12 0.01 134.00 1996.00 1040 20240816 -16.92 771 20240806 12.06 1040 -16.92 20240816 771 12.06 20240806 1040 -16.92 20240816 771 12.06 20240806 0.06 N 036170 1000 613 억 290078 N N 0 N 00 N
8 20241128 100500 57 100.00 KOSDAQ 일반전기전자 N N N N N 876 9 2 1.04 5222587 5940 31.77 877 893 861 1127 607 867 879.22 0.47 0 -169 905 885 874 854 843 896 865 614 260 1000 620 1 1 61365626 538 6.54 0.44 12 0.01 134.00 1996.00 1040 20240816 -15.77 771 20240806 13.62 1040 -15.77 20240816 771 13.62 20240806 1040 -15.77 20240816 771 13.62 20240806 0.06 N 036170 1000 613 억 290078 N N 0 N 00 N
9 20241128 090458 57 100.00 KOSDAQ 일반전기전자 N N N N N 877 10 2 1.15 14909 17 0.09 877 877 877 1127 607 867 877.00 0.47 0 -2 905 885 874 854 843 896 865 614 260 1000 620 1 1 61365626 538 6.54 0.44 12 0.00 134.00 1996.00 1040 20240816 -15.67 771 20240806 13.75 1040 -15.67 20240816 771 13.75 20240806 1040 -15.67 20240816 771 13.75 20240806 0.06 N 036170 1000 613 억 290078 N N 0 N 00 N
10 20241127 160448 57 100.00 KOSDAQ 일반전기전자 N N N N N 867 4 2 0.46 16333211 18678 98.32 865 894 863 1121 605 863 874.46 0.47 0 -1359 881 871 862 852 843 867 848 614 258 1000 620 1 1 61365626 532 6.47 0.43 12 0.03 134.00 1996.00 1040 20240816 -16.63 771 20240806 12.45 1040 -16.63 20240816 771 12.45 20240806 1040 -16.63 20240816 771 12.45 20240806 0.06 N 036170 1000 613 억 290437 N N 0 N 00 N
11 20241127 150455 57 100.00 KOSDAQ 일반전기전자 N N N N N 869 6 2 0.70 13750418 15699 82.64 865 894 863 1121 605 863 875.88 0.47 0 1099 881 871 862 852 843 867 848 614 258 1000 620 1 1 61365626 533 6.49 0.44 12 0.03 134.00 1996.00 1040 20240816 -16.44 771 20240806 12.71 1040 -16.44 20240816 771 12.71 20240806 1040 -16.44 20240816 771 12.71 20240806 0.06 N 036170 1000 613 억 290437 N N 0 N 00 N
12 20241127 140455 57 100.00 KOSDAQ 일반전기전자 N N N N N 869 6 2 0.70 12533826 14299 75.27 865 894 863 1121 605 863 876.55 0.47 0 2216 881 871 862 852 843 867 848 614 258 1000 620 1 1 61365626 533 6.49 0.44 12 0.02 134.00 1996.00 1040 20240816 -16.44 771 20240806 12.71 1040 -16.44 20240816 771 12.71 20240806 1040 -16.44 20240816 771 12.71 20240806 0.06 N 036170 1000 613 억 290437 N N 0 N 00 N