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
067770/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
20241128,160652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2310,0,3,0.00,55023005,23871,183.52,2310,2365,2280,3000,1620,2310,2305.01,0.16,0,-484,2410,2360,2325,2275,2240,2385,2300,42,690,500,1610,5,1,8396593,194,-13.43,0.44,12,0.28,-172.00,5220.00,3450,20231213,-33.04,1825,20240805,26.58,3165,-27.01,20240604,1825,26.58,20240805,3450,-33.04,20231213,1825,26.58,20240805,0.00,N,067770,500,41 억,,13806,N,N,0,N,00,N
20241128,150703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2320,10,2,0.43,52022550,22575,173.56,2310,2365,2280,3000,1620,2310,2304.43,0.16,0,-578,2410,2360,2325,2275,2240,2385,2300,42,690,500,1610,5,1,8396593,195,-13.49,0.44,12,0.27,-172.00,5220.00,3450,20231213,-32.75,1825,20240805,27.12,3165,-26.70,20240604,1825,27.12,20240805,3450,-32.75,20231213,1825,27.12,20240805,0.00,N,067770,500,41 억,,13806,N,N,0,N,00,N
20241128,140702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2300,-10,5,-0.43,43921325,19060,146.54,2310,2365,2280,3000,1620,2310,2304.37,0.16,0,320,2410,2360,2325,2275,2240,2385,2300,42,690,500,1610,5,1,8396593,193,-13.37,0.44,12,0.23,-172.00,5220.00,3450,20231213,-33.33,1825,20240805,26.03,3165,-27.33,20240604,1825,26.03,20240805,3450,-33.33,20231213,1825,26.03,20240805,0.00,N,067770,500,41 억,,13806,N,N,0,N,00,N
20241128,130700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2305,-5,5,-0.22,42962210,18643,143.33,2310,2365,2280,3000,1620,2310,2304.47,0.16,0,320,2410,2360,2325,2275,2240,2385,2300,42,690,500,1610,5,1,8396593,194,-13.40,0.44,12,0.22,-172.00,5220.00,3450,20231213,-33.19,1825,20240805,26.30,3165,-27.17,20240604,1825,26.30,20240805,3450,-33.19,20231213,1825,26.30,20240805,0.00,N,067770,500,41 억,,13806,N,N,0,N,00,N
20241128,120703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2295,-15,5,-0.65,38519015,16713,128.49,2310,2365,2280,3000,1620,2310,2304.73,0.16,0,197,2410,2360,2325,2275,2240,2385,2300,42,690,500,1610,5,1,8396593,193,-13.34,0.44,12,0.20,-172.00,5220.00,3450,20231213,-33.48,1825,20240805,25.75,3165,-27.49,20240604,1825,25.75,20240805,3450,-33.48,20231213,1825,25.75,20240805,0.00,N,067770,500,41 억,,13806,N,N,0,N,00,N
20241128,110705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2300,-10,5,-0.43,32437660,14057,108.07,2310,2365,2280,3000,1620,2310,2307.58,0.16,0,127,2410,2360,2325,2275,2240,2385,2300,42,690,500,1610,5,1,8396593,193,-13.37,0.44,12,0.17,-172.00,5220.00,3450,20231213,-33.33,1825,20240805,26.03,3165,-27.33,20240604,1825,26.03,20240805,3450,-33.33,20231213,1825,26.03,20240805,0.00,N,067770,500,41 억,,13806,N,N,0,N,00,N
20241128,100703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2330,20,2,0.87,18318070,7911,60.82,2310,2365,2295,3000,1620,2310,2315.52,0.16,0,80,2410,2360,2325,2275,2240,2385,2300,42,690,500,1610,5,1,8396593,196,-13.55,0.45,12,0.09,-172.00,5220.00,3450,20231213,-32.46,1825,20240805,27.67,3165,-26.38,20240604,1825,27.67,20240805,3450,-32.46,20231213,1825,27.67,20240805,0.00,N,067770,500,41 억,,13806,N,N,0,N,00,N
20241128,090701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2315,5,2,0.22,372765,161,1.24,2310,2320,2310,3000,1620,2310,2315.31,0.16,0,48,2410,2360,2325,2275,2240,2385,2300,42,690,500,1610,5,1,8396593,194,-13.46,0.44,12,0.00,-172.00,5220.00,3450,20231213,-32.90,1825,20240805,26.85,3165,-26.86,20240604,1825,26.85,20240805,3450,-32.90,20231213,1825,26.85,20240805,0.00,N,067770,500,41 억,,13806,N,N,0,N,00,N
20241127,160645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2310,15,2,0.65,28368945,12307,125.25,2305,2375,2290,2980,1610,2295,2305.08,0.16,0,-1311,2408,2351,2323,2266,2238,2337,2252,42,685,500,1600,5,1,8396593,194,-13.43,0.44,12,0.15,-172.00,5220.00,3690,20231120,-37.40,1825,20240805,26.58,3165,-27.01,20240604,1825,26.58,20240805,3450,-33.04,20231213,1825,26.58,20240805,0.00,N,067770,500,41 억,,13839,N,N,0,N,00,N
20241127,150658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2310,15,2,0.65,25800245,11194,113.92,2305,2375,2290,2980,1610,2295,2304.83,0.16,0,-1268,2408,2351,2323,2266,2238,2337,2252,42,685,500,1600,5,1,8396593,194,-13.43,0.44,12,0.13,-172.00,5220.00,3690,20231120,-37.40,1825,20240805,26.58,3165,-27.01,20240604,1825,26.58,20240805,3450,-33.04,20231213,1825,26.58,20240805,0.00,N,067770,500,41 억,,13839,N,N,0,N,00,N
20241127,140658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2305,10,2,0.44,18939930,8217,83.63,2305,2375,2290,2980,1610,2295,2304.97,0.16,0,-751,2408,2351,2323,2266,2238,2337,2252,42,685,500,1600,5,1,8396593,194,-13.40,0.44,12,0.10,-172.00,5220.00,3690,20231120,-37.53,1825,20240805,26.30,3165,-27.17,20240604,1825,26.30,20240805,3450,-33.19,20231213,1825,26.30,20240805,0.00,N,067770,500,41 억,,13839,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 160652 57 100.00 KOSDAQ 일반전기전자 N N N N N 2310 0 3 0.00 55023005 23871 183.52 2310 2365 2280 3000 1620 2310 2305.01 0.16 0 -484 2410 2360 2325 2275 2240 2385 2300 42 690 500 1610 5 1 8396593 194 -13.43 0.44 12 0.28 -172.00 5220.00 3450 20231213 -33.04 1825 20240805 26.58 3165 -27.01 20240604 1825 26.58 20240805 3450 -33.04 20231213 1825 26.58 20240805 0.00 N 067770 500 41 억 13806 N N 0 N 00 N
3 20241128 150703 57 100.00 KOSDAQ 일반전기전자 N N N N N 2320 10 2 0.43 52022550 22575 173.56 2310 2365 2280 3000 1620 2310 2304.43 0.16 0 -578 2410 2360 2325 2275 2240 2385 2300 42 690 500 1610 5 1 8396593 195 -13.49 0.44 12 0.27 -172.00 5220.00 3450 20231213 -32.75 1825 20240805 27.12 3165 -26.70 20240604 1825 27.12 20240805 3450 -32.75 20231213 1825 27.12 20240805 0.00 N 067770 500 41 억 13806 N N 0 N 00 N
4 20241128 140702 57 100.00 KOSDAQ 일반전기전자 N N N N N 2300 -10 5 -0.43 43921325 19060 146.54 2310 2365 2280 3000 1620 2310 2304.37 0.16 0 320 2410 2360 2325 2275 2240 2385 2300 42 690 500 1610 5 1 8396593 193 -13.37 0.44 12 0.23 -172.00 5220.00 3450 20231213 -33.33 1825 20240805 26.03 3165 -27.33 20240604 1825 26.03 20240805 3450 -33.33 20231213 1825 26.03 20240805 0.00 N 067770 500 41 억 13806 N N 0 N 00 N
5 20241128 130700 57 100.00 KOSDAQ 일반전기전자 N N N N N 2305 -5 5 -0.22 42962210 18643 143.33 2310 2365 2280 3000 1620 2310 2304.47 0.16 0 320 2410 2360 2325 2275 2240 2385 2300 42 690 500 1610 5 1 8396593 194 -13.40 0.44 12 0.22 -172.00 5220.00 3450 20231213 -33.19 1825 20240805 26.30 3165 -27.17 20240604 1825 26.30 20240805 3450 -33.19 20231213 1825 26.30 20240805 0.00 N 067770 500 41 억 13806 N N 0 N 00 N
6 20241128 120703 57 100.00 KOSDAQ 일반전기전자 N N N N N 2295 -15 5 -0.65 38519015 16713 128.49 2310 2365 2280 3000 1620 2310 2304.73 0.16 0 197 2410 2360 2325 2275 2240 2385 2300 42 690 500 1610 5 1 8396593 193 -13.34 0.44 12 0.20 -172.00 5220.00 3450 20231213 -33.48 1825 20240805 25.75 3165 -27.49 20240604 1825 25.75 20240805 3450 -33.48 20231213 1825 25.75 20240805 0.00 N 067770 500 41 억 13806 N N 0 N 00 N
7 20241128 110705 57 100.00 KOSDAQ 일반전기전자 N N N N N 2300 -10 5 -0.43 32437660 14057 108.07 2310 2365 2280 3000 1620 2310 2307.58 0.16 0 127 2410 2360 2325 2275 2240 2385 2300 42 690 500 1610 5 1 8396593 193 -13.37 0.44 12 0.17 -172.00 5220.00 3450 20231213 -33.33 1825 20240805 26.03 3165 -27.33 20240604 1825 26.03 20240805 3450 -33.33 20231213 1825 26.03 20240805 0.00 N 067770 500 41 억 13806 N N 0 N 00 N
8 20241128 100703 57 100.00 KOSDAQ 일반전기전자 N N N N N 2330 20 2 0.87 18318070 7911 60.82 2310 2365 2295 3000 1620 2310 2315.52 0.16 0 80 2410 2360 2325 2275 2240 2385 2300 42 690 500 1610 5 1 8396593 196 -13.55 0.45 12 0.09 -172.00 5220.00 3450 20231213 -32.46 1825 20240805 27.67 3165 -26.38 20240604 1825 27.67 20240805 3450 -32.46 20231213 1825 27.67 20240805 0.00 N 067770 500 41 억 13806 N N 0 N 00 N
9 20241128 090701 57 100.00 KOSDAQ 일반전기전자 N N N N N 2315 5 2 0.22 372765 161 1.24 2310 2320 2310 3000 1620 2310 2315.31 0.16 0 48 2410 2360 2325 2275 2240 2385 2300 42 690 500 1610 5 1 8396593 194 -13.46 0.44 12 0.00 -172.00 5220.00 3450 20231213 -32.90 1825 20240805 26.85 3165 -26.86 20240604 1825 26.85 20240805 3450 -32.90 20231213 1825 26.85 20240805 0.00 N 067770 500 41 억 13806 N N 0 N 00 N
10 20241127 160645 57 100.00 KOSDAQ 일반전기전자 N N N N N 2310 15 2 0.65 28368945 12307 125.25 2305 2375 2290 2980 1610 2295 2305.08 0.16 0 -1311 2408 2351 2323 2266 2238 2337 2252 42 685 500 1600 5 1 8396593 194 -13.43 0.44 12 0.15 -172.00 5220.00 3690 20231120 -37.40 1825 20240805 26.58 3165 -27.01 20240604 1825 26.58 20240805 3450 -33.04 20231213 1825 26.58 20240805 0.00 N 067770 500 41 억 13839 N N 0 N 00 N
11 20241127 150658 57 100.00 KOSDAQ 일반전기전자 N N N N N 2310 15 2 0.65 25800245 11194 113.92 2305 2375 2290 2980 1610 2295 2304.83 0.16 0 -1268 2408 2351 2323 2266 2238 2337 2252 42 685 500 1600 5 1 8396593 194 -13.43 0.44 12 0.13 -172.00 5220.00 3690 20231120 -37.40 1825 20240805 26.58 3165 -27.01 20240604 1825 26.58 20240805 3450 -33.04 20231213 1825 26.58 20240805 0.00 N 067770 500 41 억 13839 N N 0 N 00 N
12 20241127 140658 57 100.00 KOSDAQ 일반전기전자 N N N N N 2305 10 2 0.44 18939930 8217 83.63 2305 2375 2290 2980 1610 2295 2304.97 0.16 0 -751 2408 2351 2323 2266 2238 2337 2252 42 685 500 1600 5 1 8396593 194 -13.40 0.44 12 0.10 -172.00 5220.00 3690 20231120 -37.53 1825 20240805 26.30 3165 -27.17 20240604 1825 26.30 20240805 3450 -33.19 20231213 1825 26.30 20240805 0.00 N 067770 500 41 억 13839 N N 0 N 00 N