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
091340/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
20241128,160757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2565,-35,5,-1.35,35663715,13730,49.77,2600,2645,2565,3380,1820,2600,2597.50,0.57,0,-54,2690,2645,2600,2555,2510,2667,2577,59,780,500,1870,5,1,11703721,300,-5.11,0.34,12,0.12,-502.00,7473.00,3600,20231204,-28.75,2020,20240805,26.98,3380,-24.11,20240530,2020,26.98,20240805,3600,-28.75,20231204,2020,26.98,20240805,0.14,N,091340,500,58 억,,66518,N,N,0,N,00,N
20241128,150813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2580,-20,5,-0.77,33915990,13049,47.30,2600,2645,2565,3380,1820,2600,2599.13,0.57,0,-14,2690,2645,2600,2555,2510,2667,2577,59,780,500,1870,5,1,11703721,302,-5.14,0.35,12,0.11,-502.00,7473.00,3600,20231204,-28.33,2020,20240805,27.72,3380,-23.67,20240530,2020,27.72,20240805,3600,-28.33,20231204,2020,27.72,20240805,0.14,N,091340,500,58 억,,66518,N,N,0,N,00,N
20241128,140810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2590,-10,5,-0.38,31310150,12036,43.63,2600,2645,2565,3380,1820,2600,2601.38,0.57,0,-117,2690,2645,2600,2555,2510,2667,2577,59,780,500,1870,5,1,11703721,303,-5.16,0.35,12,0.10,-502.00,7473.00,3600,20231204,-28.06,2020,20240805,28.22,3380,-23.37,20240530,2020,28.22,20240805,3600,-28.06,20231204,2020,28.22,20240805,0.14,N,091340,500,58 억,,66518,N,N,0,N,00,N
20241128,130808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2585,-15,5,-0.58,31129315,11966,43.38,2600,2645,2565,3380,1820,2600,2601.48,0.57,0,-122,2690,2645,2600,2555,2510,2667,2577,59,780,500,1870,5,1,11703721,303,-5.15,0.35,12,0.10,-502.00,7473.00,3600,20231204,-28.19,2020,20240805,27.97,3380,-23.52,20240530,2020,27.97,20240805,3600,-28.19,20231204,2020,27.97,20240805,0.14,N,091340,500,58 억,,66518,N,N,0,N,00,N
20241128,120812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2615,15,2,0.58,20679010,7916,28.70,2600,2645,2600,3380,1820,2600,2612.31,0.57,0,-120,2690,2645,2600,2555,2510,2667,2577,59,780,500,1870,5,1,11703721,306,-5.21,0.35,12,0.07,-502.00,7473.00,3600,20231204,-27.36,2020,20240805,29.46,3380,-22.63,20240530,2020,29.46,20240805,3600,-27.36,20231204,2020,29.46,20240805,0.14,N,091340,500,58 억,,66518,N,N,0,N,00,N
20241128,110814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2625,25,2,0.96,13945290,5340,19.36,2600,2645,2600,3380,1820,2600,2611.48,0.57,0,-110,2690,2645,2600,2555,2510,2667,2577,59,780,500,1870,5,1,11703721,307,-5.23,0.35,12,0.05,-502.00,7473.00,3600,20231204,-27.08,2020,20240805,29.95,3380,-22.34,20240530,2020,29.95,20240805,3600,-27.08,20231204,2020,29.95,20240805,0.14,N,091340,500,58 억,,66518,N,N,0,N,00,N
20241128,100811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2620,20,2,0.77,10885830,4171,15.12,2600,2645,2600,3380,1820,2600,2609.88,0.57,0,-9,2690,2645,2600,2555,2510,2667,2577,59,780,500,1870,5,1,11703721,307,-5.22,0.35,12,0.04,-502.00,7473.00,3600,20231204,-27.22,2020,20240805,29.70,3380,-22.49,20240530,2020,29.70,20240805,3600,-27.22,20231204,2020,29.70,20240805,0.14,N,091340,500,58 억,,66518,N,N,0,N,00,N
20241128,090808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2615,15,2,0.58,169150,65,0.24,2600,2645,2600,3380,1820,2600,2602.31,0.57,0,-9,2690,2645,2600,2555,2510,2667,2577,59,780,500,1870,5,1,11703721,306,-5.21,0.35,12,0.00,-502.00,7473.00,3600,20231204,-27.36,2020,20240805,29.46,3380,-22.63,20240530,2020,29.46,20240805,3600,-27.36,20231204,2020,29.46,20240805,0.14,N,091340,500,58 억,,66518,N,N,0,N,00,N
20241127,160750,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2600,40,2,1.56,71386820,27556,84.61,2560,2645,2555,3325,1795,2560,2590.77,0.58,0,-1259,2663,2611,2543,2491,2423,2637,2517,59,765,500,1840,5,1,11703721,304,-5.18,0.35,12,0.24,-502.00,7473.00,3600,20231204,-27.78,2020,20240805,28.71,3380,-23.08,20240530,2020,28.71,20240805,3600,-27.78,20231204,2020,28.71,20240805,0.14,N,091340,500,58 억,,67473,N,N,0,N,00,N
20241127,150804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2600,40,2,1.56,68403820,26405,81.07,2560,2645,2555,3325,1795,2560,2590.74,0.58,0,-1023,2663,2611,2543,2491,2423,2637,2517,59,765,500,1840,5,1,11703721,304,-5.18,0.35,12,0.23,-502.00,7473.00,3600,20231204,-27.78,2020,20240805,28.71,3380,-23.08,20240530,2020,28.71,20240805,3600,-27.78,20231204,2020,28.71,20240805,0.14,N,091340,500,58 억,,67473,N,N,0,N,00,N
20241127,140805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2570,10,2,0.39,56684150,21865,67.13,2560,2645,2555,3325,1795,2560,2592.69,0.58,0,-974,2663,2611,2543,2491,2423,2637,2517,59,765,500,1840,5,1,11703721,301,-5.12,0.34,12,0.19,-502.00,7473.00,3600,20231204,-28.61,2020,20240805,27.23,3380,-23.96,20240530,2020,27.23,20240805,3600,-28.61,20231204,2020,27.23,20240805,0.14,N,091340,500,58 억,,67473,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 160757 57 100.00 KOSDAQ 일반전기전자 N N N N N 2565 -35 5 -1.35 35663715 13730 49.77 2600 2645 2565 3380 1820 2600 2597.50 0.57 0 -54 2690 2645 2600 2555 2510 2667 2577 59 780 500 1870 5 1 11703721 300 -5.11 0.34 12 0.12 -502.00 7473.00 3600 20231204 -28.75 2020 20240805 26.98 3380 -24.11 20240530 2020 26.98 20240805 3600 -28.75 20231204 2020 26.98 20240805 0.14 N 091340 500 58 억 66518 N N 0 N 00 N
3 20241128 150813 57 100.00 KOSDAQ 일반전기전자 N N N N N 2580 -20 5 -0.77 33915990 13049 47.30 2600 2645 2565 3380 1820 2600 2599.13 0.57 0 -14 2690 2645 2600 2555 2510 2667 2577 59 780 500 1870 5 1 11703721 302 -5.14 0.35 12 0.11 -502.00 7473.00 3600 20231204 -28.33 2020 20240805 27.72 3380 -23.67 20240530 2020 27.72 20240805 3600 -28.33 20231204 2020 27.72 20240805 0.14 N 091340 500 58 억 66518 N N 0 N 00 N
4 20241128 140810 57 100.00 KOSDAQ 일반전기전자 N N N N N 2590 -10 5 -0.38 31310150 12036 43.63 2600 2645 2565 3380 1820 2600 2601.38 0.57 0 -117 2690 2645 2600 2555 2510 2667 2577 59 780 500 1870 5 1 11703721 303 -5.16 0.35 12 0.10 -502.00 7473.00 3600 20231204 -28.06 2020 20240805 28.22 3380 -23.37 20240530 2020 28.22 20240805 3600 -28.06 20231204 2020 28.22 20240805 0.14 N 091340 500 58 억 66518 N N 0 N 00 N
5 20241128 130808 57 100.00 KOSDAQ 일반전기전자 N N N N N 2585 -15 5 -0.58 31129315 11966 43.38 2600 2645 2565 3380 1820 2600 2601.48 0.57 0 -122 2690 2645 2600 2555 2510 2667 2577 59 780 500 1870 5 1 11703721 303 -5.15 0.35 12 0.10 -502.00 7473.00 3600 20231204 -28.19 2020 20240805 27.97 3380 -23.52 20240530 2020 27.97 20240805 3600 -28.19 20231204 2020 27.97 20240805 0.14 N 091340 500 58 억 66518 N N 0 N 00 N
6 20241128 120812 57 100.00 KOSDAQ 일반전기전자 N N N N N 2615 15 2 0.58 20679010 7916 28.70 2600 2645 2600 3380 1820 2600 2612.31 0.57 0 -120 2690 2645 2600 2555 2510 2667 2577 59 780 500 1870 5 1 11703721 306 -5.21 0.35 12 0.07 -502.00 7473.00 3600 20231204 -27.36 2020 20240805 29.46 3380 -22.63 20240530 2020 29.46 20240805 3600 -27.36 20231204 2020 29.46 20240805 0.14 N 091340 500 58 억 66518 N N 0 N 00 N
7 20241128 110814 57 100.00 KOSDAQ 일반전기전자 N N N N N 2625 25 2 0.96 13945290 5340 19.36 2600 2645 2600 3380 1820 2600 2611.48 0.57 0 -110 2690 2645 2600 2555 2510 2667 2577 59 780 500 1870 5 1 11703721 307 -5.23 0.35 12 0.05 -502.00 7473.00 3600 20231204 -27.08 2020 20240805 29.95 3380 -22.34 20240530 2020 29.95 20240805 3600 -27.08 20231204 2020 29.95 20240805 0.14 N 091340 500 58 억 66518 N N 0 N 00 N
8 20241128 100811 57 100.00 KOSDAQ 일반전기전자 N N N N N 2620 20 2 0.77 10885830 4171 15.12 2600 2645 2600 3380 1820 2600 2609.88 0.57 0 -9 2690 2645 2600 2555 2510 2667 2577 59 780 500 1870 5 1 11703721 307 -5.22 0.35 12 0.04 -502.00 7473.00 3600 20231204 -27.22 2020 20240805 29.70 3380 -22.49 20240530 2020 29.70 20240805 3600 -27.22 20231204 2020 29.70 20240805 0.14 N 091340 500 58 억 66518 N N 0 N 00 N
9 20241128 090808 57 100.00 KOSDAQ 일반전기전자 N N N N N 2615 15 2 0.58 169150 65 0.24 2600 2645 2600 3380 1820 2600 2602.31 0.57 0 -9 2690 2645 2600 2555 2510 2667 2577 59 780 500 1870 5 1 11703721 306 -5.21 0.35 12 0.00 -502.00 7473.00 3600 20231204 -27.36 2020 20240805 29.46 3380 -22.63 20240530 2020 29.46 20240805 3600 -27.36 20231204 2020 29.46 20240805 0.14 N 091340 500 58 억 66518 N N 0 N 00 N
10 20241127 160750 57 100.00 KOSDAQ 일반전기전자 N N N N N 2600 40 2 1.56 71386820 27556 84.61 2560 2645 2555 3325 1795 2560 2590.77 0.58 0 -1259 2663 2611 2543 2491 2423 2637 2517 59 765 500 1840 5 1 11703721 304 -5.18 0.35 12 0.24 -502.00 7473.00 3600 20231204 -27.78 2020 20240805 28.71 3380 -23.08 20240530 2020 28.71 20240805 3600 -27.78 20231204 2020 28.71 20240805 0.14 N 091340 500 58 억 67473 N N 0 N 00 N
11 20241127 150804 57 100.00 KOSDAQ 일반전기전자 N N N N N 2600 40 2 1.56 68403820 26405 81.07 2560 2645 2555 3325 1795 2560 2590.74 0.58 0 -1023 2663 2611 2543 2491 2423 2637 2517 59 765 500 1840 5 1 11703721 304 -5.18 0.35 12 0.23 -502.00 7473.00 3600 20231204 -27.78 2020 20240805 28.71 3380 -23.08 20240530 2020 28.71 20240805 3600 -27.78 20231204 2020 28.71 20240805 0.14 N 091340 500 58 억 67473 N N 0 N 00 N
12 20241127 140805 57 100.00 KOSDAQ 일반전기전자 N N N N N 2570 10 2 0.39 56684150 21865 67.13 2560 2645 2555 3325 1795 2560 2592.69 0.58 0 -974 2663 2611 2543 2491 2423 2637 2517 59 765 500 1840 5 1 11703721 301 -5.12 0.34 12 0.19 -502.00 7473.00 3600 20231204 -28.61 2020 20240805 27.23 3380 -23.96 20240530 2020 27.23 20240805 3600 -28.61 20231204 2020 27.23 20240805 0.14 N 091340 500 58 억 67473 N N 0 N 00 N