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
062970/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
20241128,160630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1592,0,3,0.00,285562816,178078,169.97,1592,1634,1577,2065,1115,1592,1603.58,2.01,0,12475,1626,1608,1580,1562,1534,1618,1572,49,473,500,950,1,1,9868409,157,-3.68,2.03,12,1.80,-433.00,785.00,3390,20240705,-53.04,1211,20240208,31.46,3390,-53.04,20240705,1211,31.46,20240208,3975,-59.95,20240705,1420,12.11,20240208,0.00,N,062970,500,49 억,,197875,N,N,0,N,00,N
20241128,150641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1598,6,2,0.38,280137025,174671,166.71,1592,1634,1577,2065,1115,1592,1603.80,2.01,0,12521,1626,1608,1580,1562,1534,1618,1572,49,473,500,950,1,1,9868409,158,-3.69,2.04,12,1.77,-433.00,785.00,3390,20240705,-52.86,1211,20240208,31.96,3390,-52.86,20240705,1211,31.96,20240208,3975,-59.80,20240705,1420,12.54,20240208,0.00,N,062970,500,49 억,,197875,N,N,0,N,00,N
20241128,140640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1599,7,2,0.44,271760673,169415,161.70,1592,1634,1577,2065,1115,1592,1604.11,2.01,0,12937,1626,1608,1580,1562,1534,1618,1572,49,473,500,950,1,1,9868409,158,-3.69,2.04,12,1.72,-433.00,785.00,3390,20240705,-52.83,1211,20240208,32.04,3390,-52.83,20240705,1211,32.04,20240208,3975,-59.77,20240705,1420,12.61,20240208,0.00,N,062970,500,49 억,,197875,N,N,0,N,00,N
20241128,130637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1608,16,2,1.01,252499023,157376,150.21,1592,1634,1577,2065,1115,1592,1604.43,2.01,0,14705,1626,1608,1580,1562,1534,1618,1572,49,473,500,950,1,1,9868409,159,-3.71,2.05,12,1.59,-433.00,785.00,3390,20240705,-52.57,1211,20240208,32.78,3390,-52.57,20240705,1211,32.78,20240208,3975,-59.55,20240705,1420,13.24,20240208,0.00,N,062970,500,49 억,,197875,N,N,0,N,00,N
20241128,120641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1595,3,2,0.19,195458661,121796,116.25,1592,1634,1577,2065,1115,1592,1604.80,2.01,0,9810,1626,1608,1580,1562,1534,1618,1572,49,473,500,950,1,1,9868409,157,-3.68,2.03,12,1.23,-433.00,785.00,3390,20240705,-52.95,1211,20240208,31.71,3390,-52.95,20240705,1211,31.71,20240208,3975,-59.87,20240705,1420,12.32,20240208,0.00,N,062970,500,49 억,,197875,N,N,0,N,00,N
20241128,110643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1595,3,2,0.19,172104012,107080,102.20,1592,1634,1577,2065,1115,1592,1607.25,2.01,0,18102,1626,1608,1580,1562,1534,1618,1572,49,473,500,950,1,1,9868409,157,-3.68,2.03,12,1.09,-433.00,785.00,3390,20240705,-52.95,1211,20240208,31.71,3390,-52.95,20240705,1211,31.71,20240208,3975,-59.87,20240705,1420,12.32,20240208,0.00,N,062970,500,49 억,,197875,N,N,0,N,00,N
20241128,100641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1612,20,2,1.26,150466420,93524,89.26,1592,1634,1577,2065,1115,1592,1608.85,2.01,0,23146,1626,1608,1580,1562,1534,1618,1572,49,473,500,950,1,1,9868409,159,-3.72,2.05,12,0.95,-433.00,785.00,3390,20240705,-52.45,1211,20240208,33.11,3390,-52.45,20240705,1211,33.11,20240208,3975,-59.45,20240705,1420,13.52,20240208,0.00,N,062970,500,49 억,,197875,N,N,0,N,00,N
20241128,090639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1577,-15,5,-0.94,5424479,3424,3.27,1592,1600,1577,2065,1115,1592,1584.25,2.01,0,1401,1626,1608,1580,1562,1534,1618,1572,49,473,500,950,1,1,9868409,156,-3.64,2.01,12,0.03,-433.00,785.00,3390,20240705,-53.48,1211,20240208,30.22,3390,-53.48,20240705,1211,30.22,20240208,3975,-60.33,20240705,1420,11.06,20240208,0.00,N,062970,500,49 억,,197875,N,N,0,N,00,N
20241127,160624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1592,7,2,0.44,163760419,103691,57.78,1585,1598,1552,2060,1110,1585,1579.28,1.78,0,22272,1673,1629,1581,1537,1489,1605,1513,49,475,500,950,1,1,9868409,157,-3.68,2.03,12,1.05,-433.00,785.00,3390,20240705,-53.04,1211,20240208,31.46,3390,-53.04,20240705,1211,31.46,20240208,3975,-59.95,20240705,1420,12.11,20240208,0.00,N,062970,500,49 억,,175524,N,N,0,N,00,N
20241127,150636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1590,5,2,0.32,134743700,85396,47.58,1585,1598,1552,2060,1110,1585,1577.83,1.78,0,19983,1673,1629,1581,1537,1489,1605,1513,49,475,500,950,1,1,9868409,157,-3.67,2.03,12,0.87,-433.00,785.00,3390,20240705,-53.10,1211,20240208,31.30,3390,-53.10,20240705,1211,31.30,20240208,3975,-60.00,20240705,1420,11.97,20240208,0.00,N,062970,500,49 억,,175524,N,N,0,N,00,N
20241127,140636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1581,-4,5,-0.25,70338597,44808,24.97,1585,1598,1552,2060,1110,1585,1569.60,1.78,0,4603,1673,1629,1581,1537,1489,1605,1513,49,475,500,950,1,1,9868409,156,-3.65,2.01,12,0.45,-433.00,785.00,3390,20240705,-53.36,1211,20240208,30.55,3390,-53.36,20240705,1211,30.55,20240208,3975,-60.23,20240705,1420,11.34,20240208,0.00,N,062970,500,49 억,,175524,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 160630 57 100.00 KOSDAQ 일반전기전자 N N N N N 1592 0 3 0.00 285562816 178078 169.97 1592 1634 1577 2065 1115 1592 1603.58 2.01 0 12475 1626 1608 1580 1562 1534 1618 1572 49 473 500 950 1 1 9868409 157 -3.68 2.03 12 1.80 -433.00 785.00 3390 20240705 -53.04 1211 20240208 31.46 3390 -53.04 20240705 1211 31.46 20240208 3975 -59.95 20240705 1420 12.11 20240208 0.00 N 062970 500 49 억 197875 N N 0 N 00 N
3 20241128 150641 57 100.00 KOSDAQ 일반전기전자 N N N N N 1598 6 2 0.38 280137025 174671 166.71 1592 1634 1577 2065 1115 1592 1603.80 2.01 0 12521 1626 1608 1580 1562 1534 1618 1572 49 473 500 950 1 1 9868409 158 -3.69 2.04 12 1.77 -433.00 785.00 3390 20240705 -52.86 1211 20240208 31.96 3390 -52.86 20240705 1211 31.96 20240208 3975 -59.80 20240705 1420 12.54 20240208 0.00 N 062970 500 49 억 197875 N N 0 N 00 N
4 20241128 140640 57 100.00 KOSDAQ 일반전기전자 N N N N N 1599 7 2 0.44 271760673 169415 161.70 1592 1634 1577 2065 1115 1592 1604.11 2.01 0 12937 1626 1608 1580 1562 1534 1618 1572 49 473 500 950 1 1 9868409 158 -3.69 2.04 12 1.72 -433.00 785.00 3390 20240705 -52.83 1211 20240208 32.04 3390 -52.83 20240705 1211 32.04 20240208 3975 -59.77 20240705 1420 12.61 20240208 0.00 N 062970 500 49 억 197875 N N 0 N 00 N
5 20241128 130637 57 100.00 KOSDAQ 일반전기전자 N N N N N 1608 16 2 1.01 252499023 157376 150.21 1592 1634 1577 2065 1115 1592 1604.43 2.01 0 14705 1626 1608 1580 1562 1534 1618 1572 49 473 500 950 1 1 9868409 159 -3.71 2.05 12 1.59 -433.00 785.00 3390 20240705 -52.57 1211 20240208 32.78 3390 -52.57 20240705 1211 32.78 20240208 3975 -59.55 20240705 1420 13.24 20240208 0.00 N 062970 500 49 억 197875 N N 0 N 00 N
6 20241128 120641 57 100.00 KOSDAQ 일반전기전자 N N N N N 1595 3 2 0.19 195458661 121796 116.25 1592 1634 1577 2065 1115 1592 1604.80 2.01 0 9810 1626 1608 1580 1562 1534 1618 1572 49 473 500 950 1 1 9868409 157 -3.68 2.03 12 1.23 -433.00 785.00 3390 20240705 -52.95 1211 20240208 31.71 3390 -52.95 20240705 1211 31.71 20240208 3975 -59.87 20240705 1420 12.32 20240208 0.00 N 062970 500 49 억 197875 N N 0 N 00 N
7 20241128 110643 57 100.00 KOSDAQ 일반전기전자 N N N N N 1595 3 2 0.19 172104012 107080 102.20 1592 1634 1577 2065 1115 1592 1607.25 2.01 0 18102 1626 1608 1580 1562 1534 1618 1572 49 473 500 950 1 1 9868409 157 -3.68 2.03 12 1.09 -433.00 785.00 3390 20240705 -52.95 1211 20240208 31.71 3390 -52.95 20240705 1211 31.71 20240208 3975 -59.87 20240705 1420 12.32 20240208 0.00 N 062970 500 49 억 197875 N N 0 N 00 N
8 20241128 100641 57 100.00 KOSDAQ 일반전기전자 N N N N N 1612 20 2 1.26 150466420 93524 89.26 1592 1634 1577 2065 1115 1592 1608.85 2.01 0 23146 1626 1608 1580 1562 1534 1618 1572 49 473 500 950 1 1 9868409 159 -3.72 2.05 12 0.95 -433.00 785.00 3390 20240705 -52.45 1211 20240208 33.11 3390 -52.45 20240705 1211 33.11 20240208 3975 -59.45 20240705 1420 13.52 20240208 0.00 N 062970 500 49 억 197875 N N 0 N 00 N
9 20241128 090639 57 100.00 KOSDAQ 일반전기전자 N N N N N 1577 -15 5 -0.94 5424479 3424 3.27 1592 1600 1577 2065 1115 1592 1584.25 2.01 0 1401 1626 1608 1580 1562 1534 1618 1572 49 473 500 950 1 1 9868409 156 -3.64 2.01 12 0.03 -433.00 785.00 3390 20240705 -53.48 1211 20240208 30.22 3390 -53.48 20240705 1211 30.22 20240208 3975 -60.33 20240705 1420 11.06 20240208 0.00 N 062970 500 49 억 197875 N N 0 N 00 N
10 20241127 160624 57 100.00 KOSDAQ 일반전기전자 N N N N N 1592 7 2 0.44 163760419 103691 57.78 1585 1598 1552 2060 1110 1585 1579.28 1.78 0 22272 1673 1629 1581 1537 1489 1605 1513 49 475 500 950 1 1 9868409 157 -3.68 2.03 12 1.05 -433.00 785.00 3390 20240705 -53.04 1211 20240208 31.46 3390 -53.04 20240705 1211 31.46 20240208 3975 -59.95 20240705 1420 12.11 20240208 0.00 N 062970 500 49 억 175524 N N 0 N 00 N
11 20241127 150636 57 100.00 KOSDAQ 일반전기전자 N N N N N 1590 5 2 0.32 134743700 85396 47.58 1585 1598 1552 2060 1110 1585 1577.83 1.78 0 19983 1673 1629 1581 1537 1489 1605 1513 49 475 500 950 1 1 9868409 157 -3.67 2.03 12 0.87 -433.00 785.00 3390 20240705 -53.10 1211 20240208 31.30 3390 -53.10 20240705 1211 31.30 20240208 3975 -60.00 20240705 1420 11.97 20240208 0.00 N 062970 500 49 억 175524 N N 0 N 00 N
12 20241127 140636 57 100.00 KOSDAQ 일반전기전자 N N N N N 1581 -4 5 -0.25 70338597 44808 24.97 1585 1598 1552 2060 1110 1585 1569.60 1.78 0 4603 1673 1629 1581 1537 1489 1605 1513 49 475 500 950 1 1 9868409 156 -3.65 2.01 12 0.45 -433.00 785.00 3390 20240705 -53.36 1211 20240208 30.55 3390 -53.36 20240705 1211 30.55 20240208 3975 -60.23 20240705 1420 11.34 20240208 0.00 N 062970 500 49 억 175524 N N 0 N 00 N