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
079960/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
20241128,160723,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19240,-90,5,-0.47,324837490,17017,71.06,19090,19300,18900,25100,13540,19330,19089.00,6.34,0,-143,19876,19602,19346,19072,18816,19740,19210,39,5770,500,14300,10,1,7860000,1512,3.22,0.46,12,0.22,5975.00,41506.00,22850,20240401,-15.80,15100,20240805,27.42,22850,-15.80,20240401,15100,27.42,20240805,22850,-15.80,20240401,15100,27.42,20240805,1.89,N,079960,500,39 억,,498296,N,N,6,N,00,N
20241128,150736,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19150,-180,5,-0.93,282826820,14830,61.93,19090,19300,18900,25100,13540,19330,19071.26,6.34,0,217,19876,19602,19346,19072,18816,19740,19210,39,5770,500,14300,10,1,7860000,1505,3.21,0.46,12,0.19,5975.00,41506.00,22850,20240401,-16.19,15100,20240805,26.82,22850,-16.19,20240401,15100,26.82,20240805,22850,-16.19,20240401,15100,26.82,20240805,1.89,N,079960,500,39 억,,498296,N,N,0,N,00,N
20241128,140734,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19110,-220,5,-1.14,268205330,14066,58.74,19090,19300,18900,25100,13540,19330,19067.63,6.34,0,222,19876,19602,19346,19072,18816,19740,19210,39,5770,500,14300,10,1,7860000,1502,3.20,0.46,12,0.18,5975.00,41506.00,22850,20240401,-16.37,15100,20240805,26.56,22850,-16.37,20240401,15100,26.56,20240805,22850,-16.37,20240401,15100,26.56,20240805,1.89,N,079960,500,39 억,,498296,N,N,0,N,00,N
20241128,130732,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19180,-150,5,-0.78,261782410,13730,57.33,19090,19300,18900,25100,13540,19330,19066.45,6.34,0,146,19876,19602,19346,19072,18816,19740,19210,39,5770,500,14300,10,1,7860000,1508,3.21,0.46,12,0.17,5975.00,41506.00,22850,20240401,-16.06,15100,20240805,27.02,22850,-16.06,20240401,15100,27.02,20240805,22850,-16.06,20240401,15100,27.02,20240805,1.89,N,079960,500,39 억,,498296,N,N,0,N,00,N
20241128,120736,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19200,-130,5,-0.67,255959850,13426,56.07,19090,19300,18900,25100,13540,19330,19064.49,6.34,0,83,19876,19602,19346,19072,18816,19740,19210,39,5770,500,14300,10,1,7860000,1509,3.21,0.46,12,0.17,5975.00,41506.00,22850,20240401,-15.97,15100,20240805,27.15,22850,-15.97,20240401,15100,27.15,20240805,22850,-15.97,20240401,15100,27.15,20240805,1.89,N,079960,500,39 억,,498296,N,N,0,N,00,N
20241128,110737,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19000,-330,5,-1.71,234283210,12286,51.30,19090,19300,18900,25100,13540,19330,19069.12,6.34,0,-97,19876,19602,19346,19072,18816,19740,19210,39,5770,500,14300,10,1,7860000,1493,3.18,0.46,12,0.16,5975.00,41506.00,22850,20240401,-16.85,15100,20240805,25.83,22850,-16.85,20240401,15100,25.83,20240805,22850,-16.85,20240401,15100,25.83,20240805,1.89,N,079960,500,39 억,,498296,N,N,0,N,00,N
20241128,100735,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19190,-140,5,-0.72,112411720,5888,24.59,19090,19300,18980,25100,13540,19330,19091.66,6.34,0,185,19876,19602,19346,19072,18816,19740,19210,39,5770,500,14300,10,1,7860000,1508,3.21,0.46,12,0.07,5975.00,41506.00,22850,20240401,-16.02,15100,20240805,27.09,22850,-16.02,20240401,15100,27.09,20240805,22850,-16.02,20240401,15100,27.09,20240805,1.89,N,079960,500,39 억,,498296,N,N,0,N,00,N
20241128,090733,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19300,-30,5,-0.16,4472710,234,0.98,19090,19300,19090,25100,13540,19330,19114.15,6.34,0,10,19876,19602,19346,19072,18816,19740,19210,39,5770,500,14300,10,1,7860000,1517,3.23,0.46,12,0.00,5975.00,41506.00,22850,20240401,-15.54,15100,20240805,27.81,22850,-15.54,20240401,15100,27.81,20240805,22850,-15.54,20240401,15100,27.81,20240805,1.89,N,079960,500,39 억,,498296,N,N,0,N,00,N
20241127,160716,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19330,20,2,0.10,464715680,23945,63.61,19220,19620,19090,25100,13520,19310,19407.63,6.41,0,-5834,20096,19702,19136,18742,18176,19900,18940,39,5790,500,14280,10,1,7860000,1519,3.24,0.47,12,0.30,5975.00,41506.00,22850,20240401,-15.40,15100,20240805,28.01,22850,-15.40,20240401,15100,28.01,20240805,22850,-15.40,20240401,15100,28.01,20240805,1.90,N,079960,500,39 억,,504153,N,N,0,N,00,N
20241127,150730,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19260,-50,5,-0.26,418368260,21545,57.24,19220,19620,19090,25100,13520,19310,19418.35,6.41,0,-4730,20096,19702,19136,18742,18176,19900,18940,39,5790,500,14280,10,1,7860000,1514,3.22,0.46,12,0.27,5975.00,41506.00,22850,20240401,-15.71,15100,20240805,27.55,22850,-15.71,20240401,15100,27.55,20240805,22850,-15.71,20240401,15100,27.55,20240805,1.90,N,079960,500,39 억,,504153,N,N,0,N,00,N
20241127,140730,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19100,-210,5,-1.09,379027110,19498,51.80,19220,19620,19100,25100,13520,19310,19439.28,6.41,0,-3519,20096,19702,19136,18742,18176,19900,18940,39,5790,500,14280,10,1,7860000,1501,3.20,0.46,12,0.25,5975.00,41506.00,22850,20240401,-16.41,15100,20240805,26.49,22850,-16.41,20240401,15100,26.49,20240805,22850,-16.41,20240401,15100,26.49,20240805,1.90,N,079960,500,39 억,,504153,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 160723 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19240 -90 5 -0.47 324837490 17017 71.06 19090 19300 18900 25100 13540 19330 19089.00 6.34 0 -143 19876 19602 19346 19072 18816 19740 19210 39 5770 500 14300 10 1 7860000 1512 3.22 0.46 12 0.22 5975.00 41506.00 22850 20240401 -15.80 15100 20240805 27.42 22850 -15.80 20240401 15100 27.42 20240805 22850 -15.80 20240401 15100 27.42 20240805 1.89 N 079960 500 39 억 498296 N N 6 N 00 N
3 20241128 150736 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19150 -180 5 -0.93 282826820 14830 61.93 19090 19300 18900 25100 13540 19330 19071.26 6.34 0 217 19876 19602 19346 19072 18816 19740 19210 39 5770 500 14300 10 1 7860000 1505 3.21 0.46 12 0.19 5975.00 41506.00 22850 20240401 -16.19 15100 20240805 26.82 22850 -16.19 20240401 15100 26.82 20240805 22850 -16.19 20240401 15100 26.82 20240805 1.89 N 079960 500 39 억 498296 N N 0 N 00 N
4 20241128 140734 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19110 -220 5 -1.14 268205330 14066 58.74 19090 19300 18900 25100 13540 19330 19067.63 6.34 0 222 19876 19602 19346 19072 18816 19740 19210 39 5770 500 14300 10 1 7860000 1502 3.20 0.46 12 0.18 5975.00 41506.00 22850 20240401 -16.37 15100 20240805 26.56 22850 -16.37 20240401 15100 26.56 20240805 22850 -16.37 20240401 15100 26.56 20240805 1.89 N 079960 500 39 억 498296 N N 0 N 00 N
5 20241128 130732 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19180 -150 5 -0.78 261782410 13730 57.33 19090 19300 18900 25100 13540 19330 19066.45 6.34 0 146 19876 19602 19346 19072 18816 19740 19210 39 5770 500 14300 10 1 7860000 1508 3.21 0.46 12 0.17 5975.00 41506.00 22850 20240401 -16.06 15100 20240805 27.02 22850 -16.06 20240401 15100 27.02 20240805 22850 -16.06 20240401 15100 27.02 20240805 1.89 N 079960 500 39 억 498296 N N 0 N 00 N
6 20241128 120736 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19200 -130 5 -0.67 255959850 13426 56.07 19090 19300 18900 25100 13540 19330 19064.49 6.34 0 83 19876 19602 19346 19072 18816 19740 19210 39 5770 500 14300 10 1 7860000 1509 3.21 0.46 12 0.17 5975.00 41506.00 22850 20240401 -15.97 15100 20240805 27.15 22850 -15.97 20240401 15100 27.15 20240805 22850 -15.97 20240401 15100 27.15 20240805 1.89 N 079960 500 39 억 498296 N N 0 N 00 N
7 20241128 110737 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19000 -330 5 -1.71 234283210 12286 51.30 19090 19300 18900 25100 13540 19330 19069.12 6.34 0 -97 19876 19602 19346 19072 18816 19740 19210 39 5770 500 14300 10 1 7860000 1493 3.18 0.46 12 0.16 5975.00 41506.00 22850 20240401 -16.85 15100 20240805 25.83 22850 -16.85 20240401 15100 25.83 20240805 22850 -16.85 20240401 15100 25.83 20240805 1.89 N 079960 500 39 억 498296 N N 0 N 00 N
8 20241128 100735 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19190 -140 5 -0.72 112411720 5888 24.59 19090 19300 18980 25100 13540 19330 19091.66 6.34 0 185 19876 19602 19346 19072 18816 19740 19210 39 5770 500 14300 10 1 7860000 1508 3.21 0.46 12 0.07 5975.00 41506.00 22850 20240401 -16.02 15100 20240805 27.09 22850 -16.02 20240401 15100 27.09 20240805 22850 -16.02 20240401 15100 27.09 20240805 1.89 N 079960 500 39 억 498296 N N 0 N 00 N
9 20241128 090733 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19300 -30 5 -0.16 4472710 234 0.98 19090 19300 19090 25100 13540 19330 19114.15 6.34 0 10 19876 19602 19346 19072 18816 19740 19210 39 5770 500 14300 10 1 7860000 1517 3.23 0.46 12 0.00 5975.00 41506.00 22850 20240401 -15.54 15100 20240805 27.81 22850 -15.54 20240401 15100 27.81 20240805 22850 -15.54 20240401 15100 27.81 20240805 1.89 N 079960 500 39 억 498296 N N 0 N 00 N
10 20241127 160716 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19330 20 2 0.10 464715680 23945 63.61 19220 19620 19090 25100 13520 19310 19407.63 6.41 0 -5834 20096 19702 19136 18742 18176 19900 18940 39 5790 500 14280 10 1 7860000 1519 3.24 0.47 12 0.30 5975.00 41506.00 22850 20240401 -15.40 15100 20240805 28.01 22850 -15.40 20240401 15100 28.01 20240805 22850 -15.40 20240401 15100 28.01 20240805 1.90 N 079960 500 39 억 504153 N N 0 N 00 N
11 20241127 150730 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19260 -50 5 -0.26 418368260 21545 57.24 19220 19620 19090 25100 13520 19310 19418.35 6.41 0 -4730 20096 19702 19136 18742 18176 19900 18940 39 5790 500 14280 10 1 7860000 1514 3.22 0.46 12 0.27 5975.00 41506.00 22850 20240401 -15.71 15100 20240805 27.55 22850 -15.71 20240401 15100 27.55 20240805 22850 -15.71 20240401 15100 27.55 20240805 1.90 N 079960 500 39 억 504153 N N 0 N 00 N
12 20241127 140730 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19100 -210 5 -1.09 379027110 19498 51.80 19220 19620 19100 25100 13520 19310 19439.28 6.41 0 -3519 20096 19702 19136 18742 18176 19900 18940 39 5790 500 14280 10 1 7860000 1501 3.20 0.46 12 0.25 5975.00 41506.00 22850 20240401 -16.41 15100 20240805 26.49 22850 -16.41 20240401 15100 26.49 20240805 22850 -16.41 20240401 15100 26.49 20240805 1.90 N 079960 500 39 억 504153 N N 0 N 00 N