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
065680/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
20241128,160641,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13330,-270,5,-1.99,51197280,3836,14.35,13580,13580,13230,17680,9520,13600,13346.53,4.32,0,-963,14113,13856,13593,13336,13073,13725,13205,50,4080,500,9790,10,1,9530000,1270,22.75,0.51,12,0.04,586.00,25902.00,22100,20240404,-39.68,11800,20240805,12.97,22100,-39.68,20240404,11800,12.97,20240805,22100,-39.68,20240404,11800,12.97,20240805,2.99,N,065680,500,49 억,,411300,N,N,0,N,00,N
20241128,150652,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13340,-260,5,-1.91,45359320,3398,12.71,13580,13580,13230,17680,9520,13600,13348.83,4.32,0,-757,14113,13856,13593,13336,13073,13725,13205,50,4080,500,9790,10,1,9530000,1271,22.76,0.52,12,0.04,586.00,25902.00,22100,20240404,-39.64,11800,20240805,13.05,22100,-39.64,20240404,11800,13.05,20240805,22100,-39.64,20240404,11800,13.05,20240805,2.99,N,065680,500,49 억,,411300,N,N,0,N,00,N
20241128,140651,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13280,-320,5,-2.35,33482900,2504,9.37,13580,13580,13280,17680,9520,13600,13371.77,4.32,0,-261,14113,13856,13593,13336,13073,13725,13205,50,4080,500,9790,10,1,9530000,1266,22.66,0.51,12,0.03,586.00,25902.00,22100,20240404,-39.91,11800,20240805,12.54,22100,-39.91,20240404,11800,12.54,20240805,22100,-39.91,20240404,11800,12.54,20240805,2.99,N,065680,500,49 억,,411300,N,N,0,N,00,N
20241128,130649,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13450,-150,5,-1.10,12727750,947,3.54,13580,13580,13370,17680,9520,13600,13440.07,4.32,0,-284,14113,13856,13593,13336,13073,13725,13205,50,4080,500,9790,10,1,9530000,1282,22.95,0.52,12,0.01,586.00,25902.00,22100,20240404,-39.14,11800,20240805,13.98,22100,-39.14,20240404,11800,13.98,20240805,22100,-39.14,20240404,11800,13.98,20240805,2.99,N,065680,500,49 억,,411300,N,N,0,N,00,N
20241128,120652,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13480,-120,5,-0.88,12700830,945,3.54,13580,13580,13370,17680,9520,13600,13440.03,4.32,0,-284,14113,13856,13593,13336,13073,13725,13205,50,4080,500,9790,10,1,9530000,1285,23.00,0.52,12,0.01,586.00,25902.00,22100,20240404,-39.00,11800,20240805,14.24,22100,-39.00,20240404,11800,14.24,20240805,22100,-39.00,20240404,11800,14.24,20240805,2.99,N,065680,500,49 억,,411300,N,N,0,N,00,N
20241128,110654,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13480,-120,5,-0.88,9753330,725,2.71,13580,13580,13380,17680,9520,13600,13452.87,4.32,0,-114,14113,13856,13593,13336,13073,13725,13205,50,4080,500,9790,10,1,9530000,1285,23.00,0.52,12,0.01,586.00,25902.00,22100,20240404,-39.00,11800,20240805,14.24,22100,-39.00,20240404,11800,14.24,20240805,22100,-39.00,20240404,11800,14.24,20240805,2.99,N,065680,500,49 억,,411300,N,N,0,N,00,N
20241128,100652,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13470,-130,5,-0.96,5053040,375,1.40,13580,13580,13380,17680,9520,13600,13474.77,4.32,0,-20,14113,13856,13593,13336,13073,13725,13205,50,4080,500,9790,10,1,9530000,1284,22.99,0.52,12,0.00,586.00,25902.00,22100,20240404,-39.05,11800,20240805,14.15,22100,-39.05,20240404,11800,14.15,20240805,22100,-39.05,20240404,11800,14.15,20240805,2.99,N,065680,500,49 억,,411300,N,N,0,N,00,N
20241128,090650,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13580,-20,5,-0.15,1358000,100,0.37,13580,13580,13580,17680,9520,13600,13580.00,4.32,0,-15,14113,13856,13593,13336,13073,13725,13205,50,4080,500,9790,10,1,9530000,1294,23.17,0.52,12,0.00,586.00,25902.00,22100,20240404,-38.55,11800,20240805,15.08,22100,-38.55,20240404,11800,15.08,20240805,22100,-38.55,20240404,11800,15.08,20240805,2.99,N,065680,500,49 억,,411300,N,N,0,N,00,N
20241127,160635,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13600,-250,5,-1.81,361711380,26658,314.81,13850,13850,13330,18000,9700,13850,13568.59,4.33,0,-1801,14076,13962,13806,13692,13536,13885,13615,50,4150,500,9970,10,1,9530000,1296,23.21,0.53,12,0.28,586.00,25902.00,22100,20240404,-38.46,11800,20240805,15.25,22100,-38.46,20240404,11800,15.25,20240805,22100,-38.46,20240404,11800,15.25,20240805,3.00,N,065680,500,49 억,,413099,N,N,0,N,00,N
20241127,150647,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13600,-250,5,-1.81,333989620,24616,290.69,13850,13850,13330,18000,9700,13850,13567.99,4.33,0,-1470,14076,13962,13806,13692,13536,13885,13615,50,4150,500,9970,10,1,9530000,1296,23.21,0.53,12,0.26,586.00,25902.00,22100,20240404,-38.46,11800,20240805,15.25,22100,-38.46,20240404,11800,15.25,20240805,22100,-38.46,20240404,11800,15.25,20240805,3.00,N,065680,500,49 억,,413099,N,N,0,N,00,N
20241127,140647,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13440,-410,5,-2.96,313619420,23101,272.80,13850,13850,13330,18000,9700,13850,13576.01,4.33,0,-1030,14076,13962,13806,13692,13536,13885,13615,50,4150,500,9970,10,1,9530000,1281,22.94,0.52,12,0.24,586.00,25902.00,22100,20240404,-39.19,11800,20240805,13.90,22100,-39.19,20240404,11800,13.90,20240805,22100,-39.19,20240404,11800,13.90,20240805,3.00,N,065680,500,49 억,,413099,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 160641 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13330 -270 5 -1.99 51197280 3836 14.35 13580 13580 13230 17680 9520 13600 13346.53 4.32 0 -963 14113 13856 13593 13336 13073 13725 13205 50 4080 500 9790 10 1 9530000 1270 22.75 0.51 12 0.04 586.00 25902.00 22100 20240404 -39.68 11800 20240805 12.97 22100 -39.68 20240404 11800 12.97 20240805 22100 -39.68 20240404 11800 12.97 20240805 2.99 N 065680 500 49 억 411300 N N 0 N 00 N
3 20241128 150652 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13340 -260 5 -1.91 45359320 3398 12.71 13580 13580 13230 17680 9520 13600 13348.83 4.32 0 -757 14113 13856 13593 13336 13073 13725 13205 50 4080 500 9790 10 1 9530000 1271 22.76 0.52 12 0.04 586.00 25902.00 22100 20240404 -39.64 11800 20240805 13.05 22100 -39.64 20240404 11800 13.05 20240805 22100 -39.64 20240404 11800 13.05 20240805 2.99 N 065680 500 49 억 411300 N N 0 N 00 N
4 20241128 140651 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13280 -320 5 -2.35 33482900 2504 9.37 13580 13580 13280 17680 9520 13600 13371.77 4.32 0 -261 14113 13856 13593 13336 13073 13725 13205 50 4080 500 9790 10 1 9530000 1266 22.66 0.51 12 0.03 586.00 25902.00 22100 20240404 -39.91 11800 20240805 12.54 22100 -39.91 20240404 11800 12.54 20240805 22100 -39.91 20240404 11800 12.54 20240805 2.99 N 065680 500 49 억 411300 N N 0 N 00 N
5 20241128 130649 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13450 -150 5 -1.10 12727750 947 3.54 13580 13580 13370 17680 9520 13600 13440.07 4.32 0 -284 14113 13856 13593 13336 13073 13725 13205 50 4080 500 9790 10 1 9530000 1282 22.95 0.52 12 0.01 586.00 25902.00 22100 20240404 -39.14 11800 20240805 13.98 22100 -39.14 20240404 11800 13.98 20240805 22100 -39.14 20240404 11800 13.98 20240805 2.99 N 065680 500 49 억 411300 N N 0 N 00 N
6 20241128 120652 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13480 -120 5 -0.88 12700830 945 3.54 13580 13580 13370 17680 9520 13600 13440.03 4.32 0 -284 14113 13856 13593 13336 13073 13725 13205 50 4080 500 9790 10 1 9530000 1285 23.00 0.52 12 0.01 586.00 25902.00 22100 20240404 -39.00 11800 20240805 14.24 22100 -39.00 20240404 11800 14.24 20240805 22100 -39.00 20240404 11800 14.24 20240805 2.99 N 065680 500 49 억 411300 N N 0 N 00 N
7 20241128 110654 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13480 -120 5 -0.88 9753330 725 2.71 13580 13580 13380 17680 9520 13600 13452.87 4.32 0 -114 14113 13856 13593 13336 13073 13725 13205 50 4080 500 9790 10 1 9530000 1285 23.00 0.52 12 0.01 586.00 25902.00 22100 20240404 -39.00 11800 20240805 14.24 22100 -39.00 20240404 11800 14.24 20240805 22100 -39.00 20240404 11800 14.24 20240805 2.99 N 065680 500 49 억 411300 N N 0 N 00 N
8 20241128 100652 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13470 -130 5 -0.96 5053040 375 1.40 13580 13580 13380 17680 9520 13600 13474.77 4.32 0 -20 14113 13856 13593 13336 13073 13725 13205 50 4080 500 9790 10 1 9530000 1284 22.99 0.52 12 0.00 586.00 25902.00 22100 20240404 -39.05 11800 20240805 14.15 22100 -39.05 20240404 11800 14.15 20240805 22100 -39.05 20240404 11800 14.15 20240805 2.99 N 065680 500 49 억 411300 N N 0 N 00 N
9 20241128 090650 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13580 -20 5 -0.15 1358000 100 0.37 13580 13580 13580 17680 9520 13600 13580.00 4.32 0 -15 14113 13856 13593 13336 13073 13725 13205 50 4080 500 9790 10 1 9530000 1294 23.17 0.52 12 0.00 586.00 25902.00 22100 20240404 -38.55 11800 20240805 15.08 22100 -38.55 20240404 11800 15.08 20240805 22100 -38.55 20240404 11800 15.08 20240805 2.99 N 065680 500 49 억 411300 N N 0 N 00 N
10 20241127 160635 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13600 -250 5 -1.81 361711380 26658 314.81 13850 13850 13330 18000 9700 13850 13568.59 4.33 0 -1801 14076 13962 13806 13692 13536 13885 13615 50 4150 500 9970 10 1 9530000 1296 23.21 0.53 12 0.28 586.00 25902.00 22100 20240404 -38.46 11800 20240805 15.25 22100 -38.46 20240404 11800 15.25 20240805 22100 -38.46 20240404 11800 15.25 20240805 3.00 N 065680 500 49 억 413099 N N 0 N 00 N
11 20241127 150647 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13600 -250 5 -1.81 333989620 24616 290.69 13850 13850 13330 18000 9700 13850 13567.99 4.33 0 -1470 14076 13962 13806 13692 13536 13885 13615 50 4150 500 9970 10 1 9530000 1296 23.21 0.53 12 0.26 586.00 25902.00 22100 20240404 -38.46 11800 20240805 15.25 22100 -38.46 20240404 11800 15.25 20240805 22100 -38.46 20240404 11800 15.25 20240805 3.00 N 065680 500 49 억 413099 N N 0 N 00 N
12 20241127 140647 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13440 -410 5 -2.96 313619420 23101 272.80 13850 13850 13330 18000 9700 13850 13576.01 4.33 0 -1030 14076 13962 13806 13692 13536 13885 13615 50 4150 500 9970 10 1 9530000 1281 22.94 0.52 12 0.24 586.00 25902.00 22100 20240404 -39.19 11800 20240805 13.90 22100 -39.19 20240404 11800 13.90 20240805 22100 -39.19 20240404 11800 13.90 20240805 3.00 N 065680 500 49 억 413099 N N 0 N 00 N