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
069510/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
20241128,160658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10620,50,2,0.47,48743480,4607,94.25,10600,10650,10470,13740,7400,10570,10580.31,56.10,0,21,10630,10600,10550,10520,10470,10615,10535,55,3170,500,7610,10,1,10910000,1159,5.35,0.69,12,0.04,1985.00,15502.00,11600,20240826,-8.45,8040,20240412,32.09,11600,-8.45,20240826,8040,32.09,20240412,11600,-8.45,20240826,8040,32.09,20240412,0.14,N,069510,500,54 억,,6121017,N,N,0,N,00,N
20241128,150710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10610,40,2,0.38,47172350,4459,91.22,10600,10650,10470,13740,7400,10570,10579.13,56.10,0,36,10630,10600,10550,10520,10470,10615,10535,55,3170,500,7610,10,1,10910000,1158,5.35,0.68,12,0.04,1985.00,15502.00,11600,20240826,-8.53,8040,20240412,31.97,11600,-8.53,20240826,8040,31.97,20240412,11600,-8.53,20240826,8040,31.97,20240412,0.14,N,069510,500,54 억,,6121017,N,N,0,N,00,N
20241128,140708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10600,30,2,0.28,43099230,4075,83.37,10600,10650,10470,13740,7400,10570,10576.50,56.10,0,47,10630,10600,10550,10520,10470,10615,10535,55,3170,500,7610,10,1,10910000,1156,5.34,0.68,12,0.04,1985.00,15502.00,11600,20240826,-8.62,8040,20240412,31.84,11600,-8.62,20240826,8040,31.84,20240412,11600,-8.62,20240826,8040,31.84,20240412,0.14,N,069510,500,54 억,,6121017,N,N,0,N,00,N
20241128,130707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10650,80,2,0.76,39862100,3770,77.13,10600,10650,10470,13740,7400,10570,10573.50,56.10,0,45,10630,10600,10550,10520,10470,10615,10535,55,3170,500,7610,10,1,10910000,1162,5.37,0.69,12,0.03,1985.00,15502.00,11600,20240826,-8.19,8040,20240412,32.46,11600,-8.19,20240826,8040,32.46,20240412,11600,-8.19,20240826,8040,32.46,20240412,0.14,N,069510,500,54 억,,6121017,N,N,0,N,00,N
20241128,120709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10600,30,2,0.28,26467130,2508,51.31,10600,10600,10470,13740,7400,10570,10553.08,56.10,0,4,10630,10600,10550,10520,10470,10615,10535,55,3170,500,7610,10,1,10910000,1156,5.34,0.68,12,0.02,1985.00,15502.00,11600,20240826,-8.62,8040,20240412,31.84,11600,-8.62,20240826,8040,31.84,20240412,11600,-8.62,20240826,8040,31.84,20240412,0.14,N,069510,500,54 억,,6121017,N,N,0,N,00,N
20241128,110712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10560,-10,5,-0.09,15939300,1513,30.95,10600,10600,10470,13740,7400,10570,10534.90,56.10,0,4,10630,10600,10550,10520,10470,10615,10535,55,3170,500,7610,10,1,10910000,1152,5.32,0.68,12,0.01,1985.00,15502.00,11600,20240826,-8.97,8040,20240412,31.34,11600,-8.97,20240826,8040,31.34,20240412,11600,-8.97,20240826,8040,31.34,20240412,0.14,N,069510,500,54 억,,6121017,N,N,0,N,00,N
20241128,100710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10510,-60,5,-0.57,13339740,1266,25.90,10600,10600,10470,13740,7400,10570,10536.92,56.10,0,3,10630,10600,10550,10520,10470,10615,10535,55,3170,500,7610,10,1,10910000,1147,5.29,0.68,12,0.01,1985.00,15502.00,11600,20240826,-9.40,8040,20240412,30.72,11600,-9.40,20240826,8040,30.72,20240412,11600,-9.40,20240826,8040,30.72,20240412,0.14,N,069510,500,54 억,,6121017,N,N,0,N,00,N
20241128,090708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10600,30,2,0.28,265000,25,0.51,10600,10600,10600,13740,7400,10570,10600.00,56.10,0,-3,10630,10600,10550,10520,10470,10615,10535,55,3170,500,7610,10,1,10910000,1156,5.34,0.68,12,0.00,1985.00,15502.00,11600,20240826,-8.62,8040,20240412,31.84,11600,-8.62,20240826,8040,31.84,20240412,11600,-8.62,20240826,8040,31.84,20240412,0.14,N,069510,500,54 억,,6121017,N,N,0,N,00,N
20241127,160652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10570,70,2,0.67,51503400,4888,120.78,10500,10580,10500,13650,7350,10500,10536.70,56.10,0,171,10666,10582,10486,10402,10306,10535,10355,55,3150,500,7560,10,1,10910000,1153,5.32,0.68,12,0.04,1985.00,15502.00,11600,20240826,-8.88,8040,20240412,31.47,11600,-8.88,20240826,8040,31.47,20240412,11600,-8.88,20240826,8040,31.47,20240412,0.16,N,069510,500,54 억,,6120846,N,N,0,N,00,N
20241127,150704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10570,70,2,0.67,50299680,4774,117.96,10500,10580,10500,13650,7350,10500,10536.17,56.10,0,171,10666,10582,10486,10402,10306,10535,10355,55,3150,500,7560,10,1,10910000,1153,5.32,0.68,12,0.04,1985.00,15502.00,11600,20240826,-8.88,8040,20240412,31.47,11600,-8.88,20240826,8040,31.47,20240412,11600,-8.88,20240826,8040,31.47,20240412,0.16,N,069510,500,54 억,,6120846,N,N,0,N,00,N
20241127,140705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10540,40,2,0.38,19602690,1858,45.91,10500,10580,10500,13650,7350,10500,10550.43,56.10,0,159,10666,10582,10486,10402,10306,10535,10355,55,3150,500,7560,10,1,10910000,1150,5.31,0.68,12,0.02,1985.00,15502.00,11600,20240826,-9.14,8040,20240412,31.09,11600,-9.14,20240826,8040,31.09,20240412,11600,-9.14,20240826,8040,31.09,20240412,0.16,N,069510,500,54 억,,6120846,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 160658 57 100.00 KOSDAQ 일반전기전자 N N N N N 10620 50 2 0.47 48743480 4607 94.25 10600 10650 10470 13740 7400 10570 10580.31 56.10 0 21 10630 10600 10550 10520 10470 10615 10535 55 3170 500 7610 10 1 10910000 1159 5.35 0.69 12 0.04 1985.00 15502.00 11600 20240826 -8.45 8040 20240412 32.09 11600 -8.45 20240826 8040 32.09 20240412 11600 -8.45 20240826 8040 32.09 20240412 0.14 N 069510 500 54 억 6121017 N N 0 N 00 N
3 20241128 150710 57 100.00 KOSDAQ 일반전기전자 N N N N N 10610 40 2 0.38 47172350 4459 91.22 10600 10650 10470 13740 7400 10570 10579.13 56.10 0 36 10630 10600 10550 10520 10470 10615 10535 55 3170 500 7610 10 1 10910000 1158 5.35 0.68 12 0.04 1985.00 15502.00 11600 20240826 -8.53 8040 20240412 31.97 11600 -8.53 20240826 8040 31.97 20240412 11600 -8.53 20240826 8040 31.97 20240412 0.14 N 069510 500 54 억 6121017 N N 0 N 00 N
4 20241128 140708 57 100.00 KOSDAQ 일반전기전자 N N N N N 10600 30 2 0.28 43099230 4075 83.37 10600 10650 10470 13740 7400 10570 10576.50 56.10 0 47 10630 10600 10550 10520 10470 10615 10535 55 3170 500 7610 10 1 10910000 1156 5.34 0.68 12 0.04 1985.00 15502.00 11600 20240826 -8.62 8040 20240412 31.84 11600 -8.62 20240826 8040 31.84 20240412 11600 -8.62 20240826 8040 31.84 20240412 0.14 N 069510 500 54 억 6121017 N N 0 N 00 N
5 20241128 130707 57 100.00 KOSDAQ 일반전기전자 N N N N N 10650 80 2 0.76 39862100 3770 77.13 10600 10650 10470 13740 7400 10570 10573.50 56.10 0 45 10630 10600 10550 10520 10470 10615 10535 55 3170 500 7610 10 1 10910000 1162 5.37 0.69 12 0.03 1985.00 15502.00 11600 20240826 -8.19 8040 20240412 32.46 11600 -8.19 20240826 8040 32.46 20240412 11600 -8.19 20240826 8040 32.46 20240412 0.14 N 069510 500 54 억 6121017 N N 0 N 00 N
6 20241128 120709 57 100.00 KOSDAQ 일반전기전자 N N N N N 10600 30 2 0.28 26467130 2508 51.31 10600 10600 10470 13740 7400 10570 10553.08 56.10 0 4 10630 10600 10550 10520 10470 10615 10535 55 3170 500 7610 10 1 10910000 1156 5.34 0.68 12 0.02 1985.00 15502.00 11600 20240826 -8.62 8040 20240412 31.84 11600 -8.62 20240826 8040 31.84 20240412 11600 -8.62 20240826 8040 31.84 20240412 0.14 N 069510 500 54 억 6121017 N N 0 N 00 N
7 20241128 110712 57 100.00 KOSDAQ 일반전기전자 N N N N N 10560 -10 5 -0.09 15939300 1513 30.95 10600 10600 10470 13740 7400 10570 10534.90 56.10 0 4 10630 10600 10550 10520 10470 10615 10535 55 3170 500 7610 10 1 10910000 1152 5.32 0.68 12 0.01 1985.00 15502.00 11600 20240826 -8.97 8040 20240412 31.34 11600 -8.97 20240826 8040 31.34 20240412 11600 -8.97 20240826 8040 31.34 20240412 0.14 N 069510 500 54 억 6121017 N N 0 N 00 N
8 20241128 100710 57 100.00 KOSDAQ 일반전기전자 N N N N N 10510 -60 5 -0.57 13339740 1266 25.90 10600 10600 10470 13740 7400 10570 10536.92 56.10 0 3 10630 10600 10550 10520 10470 10615 10535 55 3170 500 7610 10 1 10910000 1147 5.29 0.68 12 0.01 1985.00 15502.00 11600 20240826 -9.40 8040 20240412 30.72 11600 -9.40 20240826 8040 30.72 20240412 11600 -9.40 20240826 8040 30.72 20240412 0.14 N 069510 500 54 억 6121017 N N 0 N 00 N
9 20241128 090708 57 100.00 KOSDAQ 일반전기전자 N N N N N 10600 30 2 0.28 265000 25 0.51 10600 10600 10600 13740 7400 10570 10600.00 56.10 0 -3 10630 10600 10550 10520 10470 10615 10535 55 3170 500 7610 10 1 10910000 1156 5.34 0.68 12 0.00 1985.00 15502.00 11600 20240826 -8.62 8040 20240412 31.84 11600 -8.62 20240826 8040 31.84 20240412 11600 -8.62 20240826 8040 31.84 20240412 0.14 N 069510 500 54 억 6121017 N N 0 N 00 N
10 20241127 160652 57 100.00 KOSDAQ 일반전기전자 N N N N N 10570 70 2 0.67 51503400 4888 120.78 10500 10580 10500 13650 7350 10500 10536.70 56.10 0 171 10666 10582 10486 10402 10306 10535 10355 55 3150 500 7560 10 1 10910000 1153 5.32 0.68 12 0.04 1985.00 15502.00 11600 20240826 -8.88 8040 20240412 31.47 11600 -8.88 20240826 8040 31.47 20240412 11600 -8.88 20240826 8040 31.47 20240412 0.16 N 069510 500 54 억 6120846 N N 0 N 00 N
11 20241127 150704 57 100.00 KOSDAQ 일반전기전자 N N N N N 10570 70 2 0.67 50299680 4774 117.96 10500 10580 10500 13650 7350 10500 10536.17 56.10 0 171 10666 10582 10486 10402 10306 10535 10355 55 3150 500 7560 10 1 10910000 1153 5.32 0.68 12 0.04 1985.00 15502.00 11600 20240826 -8.88 8040 20240412 31.47 11600 -8.88 20240826 8040 31.47 20240412 11600 -8.88 20240826 8040 31.47 20240412 0.16 N 069510 500 54 억 6120846 N N 0 N 00 N
12 20241127 140705 57 100.00 KOSDAQ 일반전기전자 N N N N N 10540 40 2 0.38 19602690 1858 45.91 10500 10580 10500 13650 7350 10500 10550.43 56.10 0 159 10666 10582 10486 10402 10306 10535 10355 55 3150 500 7560 10 1 10910000 1150 5.31 0.68 12 0.02 1985.00 15502.00 11600 20240826 -9.14 8040 20240412 31.09 11600 -9.14 20240826 8040 31.09 20240412 11600 -9.14 20240826 8040 31.09 20240412 0.16 N 069510 500 54 억 6120846 N N 0 N 00 N