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
064520/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
20241128,160635,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1848,-12,5,-0.65,51609412,28430,279.25,1843,1895,1793,2415,1302,1860,1815.31,0.14,0,-167,1940,1900,1875,1835,1810,1887,1822,112,555,500,1300,1,1,22351062,413,5.60,0.38,12,0.13,330.00,4848.00,4495,20240119,-58.89,1793,20241128,3.07,4495,-58.89,20240119,1793,3.07,20241128,4495,-58.89,20240119,1793,3.07,20241128,0.77,N,064520,500,111 억,,32309,N,N,0,N,00,N
20241128,150645,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1816,-44,5,-2.37,48227100,26578,261.05,1843,1895,1793,2415,1302,1860,1814.55,0.14,0,-164,1940,1900,1875,1835,1810,1887,1822,112,555,500,1300,1,1,22351062,406,5.50,0.37,12,0.12,330.00,4848.00,4495,20240119,-59.60,1793,20241128,1.28,4495,-59.60,20240119,1793,1.28,20241128,4495,-59.60,20240119,1793,1.28,20241128,0.77,N,064520,500,111 억,,32309,N,N,0,N,00,N
20241128,140644,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1812,-48,5,-2.58,34073959,18785,184.51,1843,1895,1793,2415,1302,1860,1813.89,0.14,0,-339,1940,1900,1875,1835,1810,1887,1822,112,555,500,1300,1,1,22351062,405,5.49,0.37,12,0.08,330.00,4848.00,4495,20240119,-59.69,1793,20241128,1.06,4495,-59.69,20240119,1793,1.06,20241128,4495,-59.69,20240119,1793,1.06,20241128,0.77,N,064520,500,111 억,,32309,N,N,0,N,00,N
20241128,130642,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1799,-61,5,-3.28,30271975,16686,163.89,1843,1895,1793,2415,1302,1860,1814.21,0.14,0,-139,1940,1900,1875,1835,1810,1887,1822,112,555,500,1300,1,1,22351062,402,5.45,0.37,12,0.07,330.00,4848.00,4495,20240119,-59.98,1793,20241128,0.33,4495,-59.98,20240119,1793,0.33,20241128,4495,-59.98,20240119,1793,0.33,20241128,0.77,N,064520,500,111 억,,32309,N,N,0,N,00,N
20241128,120645,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1797,-63,5,-3.39,28755266,15842,155.60,1843,1895,1795,2415,1302,1860,1815.13,0.14,0,174,1940,1900,1875,1835,1810,1887,1822,112,555,500,1300,1,1,22351062,402,5.45,0.37,12,0.07,330.00,4848.00,4495,20240119,-60.02,1795,20241128,0.11,4495,-60.02,20240119,1795,0.11,20241128,4495,-60.02,20240119,1795,0.11,20241128,0.77,N,064520,500,111 억,,32309,N,N,0,N,00,N
20241128,110647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1815,-45,5,-2.42,26546139,14614,143.54,1843,1895,1799,2415,1302,1860,1816.49,0.14,0,-10,1940,1900,1875,1835,1810,1887,1822,112,555,500,1300,1,1,22351062,406,5.50,0.37,12,0.07,330.00,4848.00,4495,20240119,-59.62,1795,20241115,1.11,4495,-59.62,20240119,1795,1.11,20241115,4495,-59.62,20240119,1795,1.11,20241115,0.77,N,064520,500,111 억,,32309,N,N,0,N,00,N
20241128,100645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1851,-9,5,-0.48,24256841,13354,131.17,1843,1895,1799,2415,1302,1860,1816.45,0.14,0,-122,1940,1900,1875,1835,1810,1887,1822,112,555,500,1300,1,1,22351062,414,5.61,0.38,12,0.06,330.00,4848.00,4495,20240119,-58.82,1795,20241115,3.12,4495,-58.82,20240119,1795,3.12,20241115,4495,-58.82,20240119,1795,3.12,20241115,0.77,N,064520,500,111 억,,32309,N,N,0,N,00,N
20241128,090643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1860,0,3,0.00,619157,335,3.29,1843,1895,1843,2415,1302,1860,1848.23,0.14,0,-35,1940,1900,1875,1835,1810,1887,1822,112,555,500,1300,1,1,22351062,416,5.64,0.38,12,0.00,330.00,4848.00,4495,20240119,-58.62,1795,20241115,3.62,4495,-58.62,20240119,1795,3.62,20241115,4495,-58.62,20240119,1795,3.62,20241115,0.77,N,064520,500,111 억,,32309,N,N,0,N,00,N
20241127,160628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1860,-33,5,-1.74,19062812,10180,161.54,1915,1915,1850,2460,1326,1893,1872.57,0.15,0,-445,1943,1917,1894,1868,1845,1906,1857,112,567,500,1320,1,1,22351062,416,5.64,0.38,12,0.05,330.00,4848.00,4495,20240119,-58.62,1795,20241115,3.62,4495,-58.62,20240119,1795,3.62,20241115,4495,-58.62,20240119,1795,3.62,20241115,0.77,N,064520,500,111 억,,32740,N,N,0,N,00,N
20241127,150640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1854,-39,5,-2.06,17544340,9362,148.56,1915,1915,1850,2460,1326,1893,1873.99,0.15,0,-178,1943,1917,1894,1868,1845,1906,1857,112,567,500,1320,1,1,22351062,414,5.62,0.38,12,0.04,330.00,4848.00,4495,20240119,-58.75,1795,20241115,3.29,4495,-58.75,20240119,1795,3.29,20241115,4495,-58.75,20240119,1795,3.29,20241115,0.77,N,064520,500,111 억,,32740,N,N,0,N,00,N
20241127,140640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1856,-37,5,-1.95,16560294,8831,140.13,1915,1915,1854,2460,1326,1893,1875.25,0.15,0,-171,1943,1917,1894,1868,1845,1906,1857,112,567,500,1320,1,1,22351062,415,5.62,0.38,12,0.04,330.00,4848.00,4495,20240119,-58.71,1795,20241115,3.40,4495,-58.71,20240119,1795,3.40,20241115,4495,-58.71,20240119,1795,3.40,20241115,0.77,N,064520,500,111 억,,32740,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 160635 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1848 -12 5 -0.65 51609412 28430 279.25 1843 1895 1793 2415 1302 1860 1815.31 0.14 0 -167 1940 1900 1875 1835 1810 1887 1822 112 555 500 1300 1 1 22351062 413 5.60 0.38 12 0.13 330.00 4848.00 4495 20240119 -58.89 1793 20241128 3.07 4495 -58.89 20240119 1793 3.07 20241128 4495 -58.89 20240119 1793 3.07 20241128 0.77 N 064520 500 111 억 32309 N N 0 N 00 N
3 20241128 150645 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1816 -44 5 -2.37 48227100 26578 261.05 1843 1895 1793 2415 1302 1860 1814.55 0.14 0 -164 1940 1900 1875 1835 1810 1887 1822 112 555 500 1300 1 1 22351062 406 5.50 0.37 12 0.12 330.00 4848.00 4495 20240119 -59.60 1793 20241128 1.28 4495 -59.60 20240119 1793 1.28 20241128 4495 -59.60 20240119 1793 1.28 20241128 0.77 N 064520 500 111 억 32309 N N 0 N 00 N
4 20241128 140644 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1812 -48 5 -2.58 34073959 18785 184.51 1843 1895 1793 2415 1302 1860 1813.89 0.14 0 -339 1940 1900 1875 1835 1810 1887 1822 112 555 500 1300 1 1 22351062 405 5.49 0.37 12 0.08 330.00 4848.00 4495 20240119 -59.69 1793 20241128 1.06 4495 -59.69 20240119 1793 1.06 20241128 4495 -59.69 20240119 1793 1.06 20241128 0.77 N 064520 500 111 억 32309 N N 0 N 00 N
5 20241128 130642 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1799 -61 5 -3.28 30271975 16686 163.89 1843 1895 1793 2415 1302 1860 1814.21 0.14 0 -139 1940 1900 1875 1835 1810 1887 1822 112 555 500 1300 1 1 22351062 402 5.45 0.37 12 0.07 330.00 4848.00 4495 20240119 -59.98 1793 20241128 0.33 4495 -59.98 20240119 1793 0.33 20241128 4495 -59.98 20240119 1793 0.33 20241128 0.77 N 064520 500 111 억 32309 N N 0 N 00 N
6 20241128 120645 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1797 -63 5 -3.39 28755266 15842 155.60 1843 1895 1795 2415 1302 1860 1815.13 0.14 0 174 1940 1900 1875 1835 1810 1887 1822 112 555 500 1300 1 1 22351062 402 5.45 0.37 12 0.07 330.00 4848.00 4495 20240119 -60.02 1795 20241128 0.11 4495 -60.02 20240119 1795 0.11 20241128 4495 -60.02 20240119 1795 0.11 20241128 0.77 N 064520 500 111 억 32309 N N 0 N 00 N
7 20241128 110647 57 100.00 KOSDAQ 일반전기전자 N N N N N 1815 -45 5 -2.42 26546139 14614 143.54 1843 1895 1799 2415 1302 1860 1816.49 0.14 0 -10 1940 1900 1875 1835 1810 1887 1822 112 555 500 1300 1 1 22351062 406 5.50 0.37 12 0.07 330.00 4848.00 4495 20240119 -59.62 1795 20241115 1.11 4495 -59.62 20240119 1795 1.11 20241115 4495 -59.62 20240119 1795 1.11 20241115 0.77 N 064520 500 111 억 32309 N N 0 N 00 N
8 20241128 100645 57 100.00 KOSDAQ 일반전기전자 N N N N N 1851 -9 5 -0.48 24256841 13354 131.17 1843 1895 1799 2415 1302 1860 1816.45 0.14 0 -122 1940 1900 1875 1835 1810 1887 1822 112 555 500 1300 1 1 22351062 414 5.61 0.38 12 0.06 330.00 4848.00 4495 20240119 -58.82 1795 20241115 3.12 4495 -58.82 20240119 1795 3.12 20241115 4495 -58.82 20240119 1795 3.12 20241115 0.77 N 064520 500 111 억 32309 N N 0 N 00 N
9 20241128 090643 57 100.00 KOSDAQ 일반전기전자 N N N N N 1860 0 3 0.00 619157 335 3.29 1843 1895 1843 2415 1302 1860 1848.23 0.14 0 -35 1940 1900 1875 1835 1810 1887 1822 112 555 500 1300 1 1 22351062 416 5.64 0.38 12 0.00 330.00 4848.00 4495 20240119 -58.62 1795 20241115 3.62 4495 -58.62 20240119 1795 3.62 20241115 4495 -58.62 20240119 1795 3.62 20241115 0.77 N 064520 500 111 억 32309 N N 0 N 00 N
10 20241127 160628 57 100.00 KOSDAQ 일반전기전자 N N N N N 1860 -33 5 -1.74 19062812 10180 161.54 1915 1915 1850 2460 1326 1893 1872.57 0.15 0 -445 1943 1917 1894 1868 1845 1906 1857 112 567 500 1320 1 1 22351062 416 5.64 0.38 12 0.05 330.00 4848.00 4495 20240119 -58.62 1795 20241115 3.62 4495 -58.62 20240119 1795 3.62 20241115 4495 -58.62 20240119 1795 3.62 20241115 0.77 N 064520 500 111 억 32740 N N 0 N 00 N
11 20241127 150640 57 100.00 KOSDAQ 일반전기전자 N N N N N 1854 -39 5 -2.06 17544340 9362 148.56 1915 1915 1850 2460 1326 1893 1873.99 0.15 0 -178 1943 1917 1894 1868 1845 1906 1857 112 567 500 1320 1 1 22351062 414 5.62 0.38 12 0.04 330.00 4848.00 4495 20240119 -58.75 1795 20241115 3.29 4495 -58.75 20240119 1795 3.29 20241115 4495 -58.75 20240119 1795 3.29 20241115 0.77 N 064520 500 111 억 32740 N N 0 N 00 N
12 20241127 140640 57 100.00 KOSDAQ 일반전기전자 N N N N N 1856 -37 5 -1.95 16560294 8831 140.13 1915 1915 1854 2460 1326 1893 1875.25 0.15 0 -171 1943 1917 1894 1868 1845 1906 1857 112 567 500 1320 1 1 22351062 415 5.62 0.38 12 0.04 330.00 4848.00 4495 20240119 -58.71 1795 20241115 3.40 4495 -58.71 20240119 1795 3.40 20241115 4495 -58.71 20240119 1795 3.40 20241115 0.77 N 064520 500 111 억 32740 N N 0 N 00 N