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
069540/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
20241128,160659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1338,-27,5,-1.98,318086127,235710,34.42,1371,1400,1305,1774,956,1365,1349.47,1.01,0,-55966,1492,1428,1319,1255,1146,1460,1287,227,409,500,950,1,1,45352134,607,-1.95,0.78,12,0.52,-685.00,1722.00,4335,20231121,-69.13,1056,20240820,26.70,4120,-67.52,20240516,1056,26.70,20240820,4120,-67.52,20240516,1056,26.70,20240820,0.85,N,069540,500,226 억,,459874,N,N,0,N,00,N
20241128,150710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1334,-31,5,-2.27,260074997,192090,28.05,1371,1400,1331,1774,956,1365,1353.91,1.01,0,-24941,1492,1428,1319,1255,1146,1460,1287,227,409,500,950,1,1,45352134,605,-1.95,0.77,12,0.42,-685.00,1722.00,4335,20231121,-69.23,1056,20240820,26.33,4120,-67.62,20240516,1056,26.33,20240820,4120,-67.62,20240516,1056,26.33,20240820,0.85,N,069540,500,226 억,,459874,N,N,0,N,00,N
20241128,140709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1340,-25,5,-1.83,223598692,164862,24.08,1371,1400,1331,1774,956,1365,1356.26,1.01,0,-24133,1492,1428,1319,1255,1146,1460,1287,227,409,500,950,1,1,45352134,608,-1.96,0.78,12,0.36,-685.00,1722.00,4335,20231121,-69.09,1056,20240820,26.89,4120,-67.48,20240516,1056,26.89,20240820,4120,-67.48,20240516,1056,26.89,20240820,0.85,N,069540,500,226 억,,459874,N,N,0,N,00,N
20241128,130707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1339,-26,5,-1.90,216499414,159545,23.30,1371,1400,1331,1774,956,1365,1356.97,1.01,0,-22335,1492,1428,1319,1255,1146,1460,1287,227,409,500,950,1,1,45352134,607,-1.95,0.78,12,0.35,-685.00,1722.00,4335,20231121,-69.11,1056,20240820,26.80,4120,-67.50,20240516,1056,26.80,20240820,4120,-67.50,20240516,1056,26.80,20240820,0.85,N,069540,500,226 억,,459874,N,N,0,N,00,N
20241128,120710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1341,-24,5,-1.76,186555796,137090,20.02,1371,1400,1333,1774,956,1365,1360.82,1.01,0,-23005,1492,1428,1319,1255,1146,1460,1287,227,409,500,950,1,1,45352134,608,-1.96,0.78,12,0.30,-685.00,1722.00,4335,20231121,-69.07,1056,20240820,26.99,4120,-67.45,20240516,1056,26.99,20240820,4120,-67.45,20240516,1056,26.99,20240820,0.85,N,069540,500,226 억,,459874,N,N,0,N,00,N
20241128,110712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1352,-13,5,-0.95,171303078,125712,18.36,1371,1400,1333,1774,956,1365,1362.66,1.01,0,-20826,1492,1428,1319,1255,1146,1460,1287,227,409,500,950,1,1,45352134,613,-1.97,0.79,12,0.28,-685.00,1722.00,4335,20231121,-68.81,1056,20240820,28.03,4120,-67.18,20240516,1056,28.03,20240820,4120,-67.18,20240516,1056,28.03,20240820,0.85,N,069540,500,226 억,,459874,N,N,0,N,00,N
20241128,100710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1356,-9,5,-0.66,141228510,103315,15.09,1371,1400,1333,1774,956,1365,1366.98,1.01,0,-11185,1492,1428,1319,1255,1146,1460,1287,227,409,500,950,1,1,45352134,615,-1.98,0.79,12,0.23,-685.00,1722.00,4335,20231121,-68.72,1056,20240820,28.41,4120,-67.09,20240516,1056,28.41,20240820,4120,-67.09,20240516,1056,28.41,20240820,0.85,N,069540,500,226 억,,459874,N,N,0,N,00,N
20241128,090708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1352,-13,5,-0.95,16998838,12616,1.84,1371,1371,1333,1774,956,1365,1346.97,1.01,0,-5403,1492,1428,1319,1255,1146,1460,1287,227,409,500,950,1,1,45352134,613,-1.97,0.79,12,0.03,-685.00,1722.00,4335,20231121,-68.81,1056,20240820,28.03,4120,-67.18,20240516,1056,28.03,20240820,4120,-67.18,20240516,1056,28.03,20240820,0.85,N,069540,500,226 억,,459874,N,N,0,N,00,N
20241127,160652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1365,75,2,5.81,900934685,683214,42.62,1301,1383,1210,1677,903,1290,1318.66,0.95,0,26432,1552,1421,1319,1188,1086,1370,1137,227,387,500,900,1,1,45352134,619,-1.99,0.79,12,1.51,-685.00,1722.00,4335,20231121,-68.51,1056,20240820,29.26,4120,-66.87,20240516,1056,29.26,20240820,4120,-66.87,20240516,1056,29.26,20240820,0.82,N,069540,500,226 억,,432193,N,N,0,N,00,N
20241127,150705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1336,46,2,3.57,814813804,619402,38.64,1301,1383,1210,1677,903,1290,1315.48,0.95,0,30023,1552,1421,1319,1188,1086,1370,1137,227,387,500,900,1,1,45352134,606,-1.95,0.78,12,1.37,-685.00,1722.00,4335,20231121,-69.18,1056,20240820,26.52,4120,-67.57,20240516,1056,26.52,20240820,4120,-67.57,20240516,1056,26.52,20240820,0.82,N,069540,500,226 억,,432193,N,N,0,N,00,N
20241127,140705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1352,62,2,4.81,737636624,561714,35.04,1301,1383,1210,1677,903,1290,1313.19,0.95,0,48002,1552,1421,1319,1188,1086,1370,1137,227,387,500,900,1,1,45352134,613,-1.97,0.79,12,1.24,-685.00,1722.00,4335,20231121,-68.81,1056,20240820,28.03,4120,-67.18,20240516,1056,28.03,20240820,4120,-67.18,20240516,1056,28.03,20240820,0.82,N,069540,500,226 억,,432193,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 160659 57 100.00 KOSDAQ 일반전기전자 N N N N N 1338 -27 5 -1.98 318086127 235710 34.42 1371 1400 1305 1774 956 1365 1349.47 1.01 0 -55966 1492 1428 1319 1255 1146 1460 1287 227 409 500 950 1 1 45352134 607 -1.95 0.78 12 0.52 -685.00 1722.00 4335 20231121 -69.13 1056 20240820 26.70 4120 -67.52 20240516 1056 26.70 20240820 4120 -67.52 20240516 1056 26.70 20240820 0.85 N 069540 500 226 억 459874 N N 0 N 00 N
3 20241128 150710 57 100.00 KOSDAQ 일반전기전자 N N N N N 1334 -31 5 -2.27 260074997 192090 28.05 1371 1400 1331 1774 956 1365 1353.91 1.01 0 -24941 1492 1428 1319 1255 1146 1460 1287 227 409 500 950 1 1 45352134 605 -1.95 0.77 12 0.42 -685.00 1722.00 4335 20231121 -69.23 1056 20240820 26.33 4120 -67.62 20240516 1056 26.33 20240820 4120 -67.62 20240516 1056 26.33 20240820 0.85 N 069540 500 226 억 459874 N N 0 N 00 N
4 20241128 140709 57 100.00 KOSDAQ 일반전기전자 N N N N N 1340 -25 5 -1.83 223598692 164862 24.08 1371 1400 1331 1774 956 1365 1356.26 1.01 0 -24133 1492 1428 1319 1255 1146 1460 1287 227 409 500 950 1 1 45352134 608 -1.96 0.78 12 0.36 -685.00 1722.00 4335 20231121 -69.09 1056 20240820 26.89 4120 -67.48 20240516 1056 26.89 20240820 4120 -67.48 20240516 1056 26.89 20240820 0.85 N 069540 500 226 억 459874 N N 0 N 00 N
5 20241128 130707 57 100.00 KOSDAQ 일반전기전자 N N N N N 1339 -26 5 -1.90 216499414 159545 23.30 1371 1400 1331 1774 956 1365 1356.97 1.01 0 -22335 1492 1428 1319 1255 1146 1460 1287 227 409 500 950 1 1 45352134 607 -1.95 0.78 12 0.35 -685.00 1722.00 4335 20231121 -69.11 1056 20240820 26.80 4120 -67.50 20240516 1056 26.80 20240820 4120 -67.50 20240516 1056 26.80 20240820 0.85 N 069540 500 226 억 459874 N N 0 N 00 N
6 20241128 120710 57 100.00 KOSDAQ 일반전기전자 N N N N N 1341 -24 5 -1.76 186555796 137090 20.02 1371 1400 1333 1774 956 1365 1360.82 1.01 0 -23005 1492 1428 1319 1255 1146 1460 1287 227 409 500 950 1 1 45352134 608 -1.96 0.78 12 0.30 -685.00 1722.00 4335 20231121 -69.07 1056 20240820 26.99 4120 -67.45 20240516 1056 26.99 20240820 4120 -67.45 20240516 1056 26.99 20240820 0.85 N 069540 500 226 억 459874 N N 0 N 00 N
7 20241128 110712 57 100.00 KOSDAQ 일반전기전자 N N N N N 1352 -13 5 -0.95 171303078 125712 18.36 1371 1400 1333 1774 956 1365 1362.66 1.01 0 -20826 1492 1428 1319 1255 1146 1460 1287 227 409 500 950 1 1 45352134 613 -1.97 0.79 12 0.28 -685.00 1722.00 4335 20231121 -68.81 1056 20240820 28.03 4120 -67.18 20240516 1056 28.03 20240820 4120 -67.18 20240516 1056 28.03 20240820 0.85 N 069540 500 226 억 459874 N N 0 N 00 N
8 20241128 100710 57 100.00 KOSDAQ 일반전기전자 N N N N N 1356 -9 5 -0.66 141228510 103315 15.09 1371 1400 1333 1774 956 1365 1366.98 1.01 0 -11185 1492 1428 1319 1255 1146 1460 1287 227 409 500 950 1 1 45352134 615 -1.98 0.79 12 0.23 -685.00 1722.00 4335 20231121 -68.72 1056 20240820 28.41 4120 -67.09 20240516 1056 28.41 20240820 4120 -67.09 20240516 1056 28.41 20240820 0.85 N 069540 500 226 억 459874 N N 0 N 00 N
9 20241128 090708 57 100.00 KOSDAQ 일반전기전자 N N N N N 1352 -13 5 -0.95 16998838 12616 1.84 1371 1371 1333 1774 956 1365 1346.97 1.01 0 -5403 1492 1428 1319 1255 1146 1460 1287 227 409 500 950 1 1 45352134 613 -1.97 0.79 12 0.03 -685.00 1722.00 4335 20231121 -68.81 1056 20240820 28.03 4120 -67.18 20240516 1056 28.03 20240820 4120 -67.18 20240516 1056 28.03 20240820 0.85 N 069540 500 226 억 459874 N N 0 N 00 N
10 20241127 160652 57 100.00 KOSDAQ 일반전기전자 N N N N N 1365 75 2 5.81 900934685 683214 42.62 1301 1383 1210 1677 903 1290 1318.66 0.95 0 26432 1552 1421 1319 1188 1086 1370 1137 227 387 500 900 1 1 45352134 619 -1.99 0.79 12 1.51 -685.00 1722.00 4335 20231121 -68.51 1056 20240820 29.26 4120 -66.87 20240516 1056 29.26 20240820 4120 -66.87 20240516 1056 29.26 20240820 0.82 N 069540 500 226 억 432193 N N 0 N 00 N
11 20241127 150705 57 100.00 KOSDAQ 일반전기전자 N N N N N 1336 46 2 3.57 814813804 619402 38.64 1301 1383 1210 1677 903 1290 1315.48 0.95 0 30023 1552 1421 1319 1188 1086 1370 1137 227 387 500 900 1 1 45352134 606 -1.95 0.78 12 1.37 -685.00 1722.00 4335 20231121 -69.18 1056 20240820 26.52 4120 -67.57 20240516 1056 26.52 20240820 4120 -67.57 20240516 1056 26.52 20240820 0.82 N 069540 500 226 억 432193 N N 0 N 00 N
12 20241127 140705 57 100.00 KOSDAQ 일반전기전자 N N N N N 1352 62 2 4.81 737636624 561714 35.04 1301 1383 1210 1677 903 1290 1313.19 0.95 0 48002 1552 1421 1319 1188 1086 1370 1137 227 387 500 900 1 1 45352134 613 -1.97 0.79 12 1.24 -685.00 1722.00 4335 20231121 -68.81 1056 20240820 28.03 4120 -67.18 20240516 1056 28.03 20240820 4120 -67.18 20240516 1056 28.03 20240820 0.82 N 069540 500 226 억 432193 N N 0 N 00 N