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
091440/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,4870,-110,5,-2.21,172615140,34960,121.25,5070,5070,4870,6470,3490,4980,4937.53,0.36,0,7293,5163,5071,5018,4926,4873,5045,4900,73,1490,500,3480,5,1,14606671,711,-9.07,3.09,12,0.24,-537.00,1576.00,16350,20240320,-70.21,2030,20231129,139.90,16350,-70.21,20240320,4600,5.87,20241025,16350,-70.21,20240320,2030,139.90,20231129,0.00,N,091440,500,73 억,,52630,N,N,0,N,00,N
20241128,150813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4935,-45,5,-0.90,165005415,33398,115.83,5070,5070,4895,6470,3490,4980,4940.58,0.36,0,7656,5163,5071,5018,4926,4873,5045,4900,73,1490,500,3480,5,1,14606671,721,-9.19,3.13,12,0.23,-537.00,1576.00,16350,20240320,-69.82,2030,20231129,143.10,16350,-69.82,20240320,4600,7.28,20241025,16350,-69.82,20240320,2030,143.10,20231129,0.00,N,091440,500,73 억,,52630,N,N,0,N,00,N
20241128,140810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4975,-5,5,-0.10,84480980,16994,58.94,5070,5070,4920,6470,3490,4980,4971.22,0.36,0,-1473,5163,5071,5018,4926,4873,5045,4900,73,1490,500,3480,5,1,14606671,727,-9.26,3.16,12,0.12,-537.00,1576.00,16350,20240320,-69.57,2030,20231129,145.07,16350,-69.57,20240320,4600,8.15,20241025,16350,-69.57,20240320,2030,145.07,20231129,0.00,N,091440,500,73 억,,52630,N,N,0,N,00,N
20241128,130809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4980,0,3,0.00,73719800,14816,51.39,5070,5070,4950,6470,3490,4980,4975.69,0.36,0,-1940,5163,5071,5018,4926,4873,5045,4900,73,1490,500,3480,5,1,14606671,727,-9.27,3.16,12,0.10,-537.00,1576.00,16350,20240320,-69.54,2030,20231129,145.32,16350,-69.54,20240320,4600,8.26,20241025,16350,-69.54,20240320,2030,145.32,20231129,0.00,N,091440,500,73 억,,52630,N,N,0,N,00,N
20241128,120812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4955,-25,5,-0.50,55381855,11120,38.57,5070,5070,4950,6470,3490,4980,4980.38,0.36,0,-1024,5163,5071,5018,4926,4873,5045,4900,73,1490,500,3480,5,1,14606671,724,-9.23,3.14,12,0.08,-537.00,1576.00,16350,20240320,-69.69,2030,20231129,144.09,16350,-69.69,20240320,4600,7.72,20241025,16350,-69.69,20240320,2030,144.09,20231129,0.00,N,091440,500,73 억,,52630,N,N,0,N,00,N
20241128,110814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4965,-15,5,-0.30,41877400,8395,29.12,5070,5070,4960,6470,3490,4980,4988.37,0.36,0,-995,5163,5071,5018,4926,4873,5045,4900,73,1490,500,3480,5,1,14606671,725,-9.25,3.15,12,0.06,-537.00,1576.00,16350,20240320,-69.63,2030,20231129,144.58,16350,-69.63,20240320,4600,7.93,20241025,16350,-69.63,20240320,2030,144.58,20231129,0.00,N,091440,500,73 억,,52630,N,N,0,N,00,N
20241128,100811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4990,10,2,0.20,29804790,5967,20.70,5070,5070,4960,6470,3490,4980,4994.94,0.36,0,-1073,5163,5071,5018,4926,4873,5045,4900,73,1490,500,3480,5,1,14606671,729,-9.29,3.17,12,0.04,-537.00,1576.00,16350,20240320,-69.48,2030,20231129,145.81,16350,-69.48,20240320,4600,8.48,20241025,16350,-69.48,20240320,2030,145.81,20231129,0.00,N,091440,500,73 억,,52630,N,N,0,N,00,N
20241128,090809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5050,70,2,1.41,8297285,1644,5.70,5070,5070,4985,6470,3490,4980,5047.01,0.36,0,-284,5163,5071,5018,4926,4873,5045,4900,73,1490,500,3480,10,1,14606671,738,-9.40,3.20,12,0.01,-537.00,1576.00,16350,20240320,-69.11,2030,20231129,148.77,16350,-69.11,20240320,4600,9.78,20241025,16350,-69.11,20240320,2030,148.77,20231129,0.00,N,091440,500,73 억,,52630,N,N,0,N,00,N
20241127,160751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4980,-110,5,-2.16,143382010,28702,157.61,5040,5110,4965,6610,3570,5090,4995.54,0.37,0,-906,5296,5192,5086,4982,4876,5140,4930,73,1520,500,3560,5,1,14606671,727,-9.27,3.16,12,0.20,-537.00,1576.00,16350,20240320,-69.54,2030,20231129,145.32,16350,-69.54,20240320,4600,8.26,20241025,16350,-69.54,20240320,2030,145.32,20231129,0.00,N,091440,500,73 억,,53536,N,N,0,N,00,N
20241127,150805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4980,-110,5,-2.16,136917860,27404,150.48,5040,5110,4965,6610,3570,5090,4996.27,0.37,0,341,5296,5192,5086,4982,4876,5140,4930,73,1520,500,3560,5,1,14606671,727,-9.27,3.16,12,0.19,-537.00,1576.00,16350,20240320,-69.54,2030,20231129,145.32,16350,-69.54,20240320,4600,8.26,20241025,16350,-69.54,20240320,2030,145.32,20231129,0.00,N,091440,500,73 억,,53536,N,N,0,N,00,N
20241127,140805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5000,-90,5,-1.77,125221735,25054,137.58,5040,5110,4965,6610,3570,5090,4998.07,0.37,0,785,5296,5192,5086,4982,4876,5140,4930,73,1520,500,3560,10,1,14606671,730,-9.31,3.17,12,0.17,-537.00,1576.00,16350,20240320,-69.42,2030,20231129,146.31,16350,-69.42,20240320,4600,8.70,20241025,16350,-69.42,20240320,2030,146.31,20231129,0.00,N,091440,500,73 억,,53536,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 4870 -110 5 -2.21 172615140 34960 121.25 5070 5070 4870 6470 3490 4980 4937.53 0.36 0 7293 5163 5071 5018 4926 4873 5045 4900 73 1490 500 3480 5 1 14606671 711 -9.07 3.09 12 0.24 -537.00 1576.00 16350 20240320 -70.21 2030 20231129 139.90 16350 -70.21 20240320 4600 5.87 20241025 16350 -70.21 20240320 2030 139.90 20231129 0.00 N 091440 500 73 억 52630 N N 0 N 00 N
3 20241128 150813 57 100.00 KOSDAQ 일반전기전자 N N N N N 4935 -45 5 -0.90 165005415 33398 115.83 5070 5070 4895 6470 3490 4980 4940.58 0.36 0 7656 5163 5071 5018 4926 4873 5045 4900 73 1490 500 3480 5 1 14606671 721 -9.19 3.13 12 0.23 -537.00 1576.00 16350 20240320 -69.82 2030 20231129 143.10 16350 -69.82 20240320 4600 7.28 20241025 16350 -69.82 20240320 2030 143.10 20231129 0.00 N 091440 500 73 억 52630 N N 0 N 00 N
4 20241128 140810 57 100.00 KOSDAQ 일반전기전자 N N N N N 4975 -5 5 -0.10 84480980 16994 58.94 5070 5070 4920 6470 3490 4980 4971.22 0.36 0 -1473 5163 5071 5018 4926 4873 5045 4900 73 1490 500 3480 5 1 14606671 727 -9.26 3.16 12 0.12 -537.00 1576.00 16350 20240320 -69.57 2030 20231129 145.07 16350 -69.57 20240320 4600 8.15 20241025 16350 -69.57 20240320 2030 145.07 20231129 0.00 N 091440 500 73 억 52630 N N 0 N 00 N
5 20241128 130809 57 100.00 KOSDAQ 일반전기전자 N N N N N 4980 0 3 0.00 73719800 14816 51.39 5070 5070 4950 6470 3490 4980 4975.69 0.36 0 -1940 5163 5071 5018 4926 4873 5045 4900 73 1490 500 3480 5 1 14606671 727 -9.27 3.16 12 0.10 -537.00 1576.00 16350 20240320 -69.54 2030 20231129 145.32 16350 -69.54 20240320 4600 8.26 20241025 16350 -69.54 20240320 2030 145.32 20231129 0.00 N 091440 500 73 억 52630 N N 0 N 00 N
6 20241128 120812 57 100.00 KOSDAQ 일반전기전자 N N N N N 4955 -25 5 -0.50 55381855 11120 38.57 5070 5070 4950 6470 3490 4980 4980.38 0.36 0 -1024 5163 5071 5018 4926 4873 5045 4900 73 1490 500 3480 5 1 14606671 724 -9.23 3.14 12 0.08 -537.00 1576.00 16350 20240320 -69.69 2030 20231129 144.09 16350 -69.69 20240320 4600 7.72 20241025 16350 -69.69 20240320 2030 144.09 20231129 0.00 N 091440 500 73 억 52630 N N 0 N 00 N
7 20241128 110814 57 100.00 KOSDAQ 일반전기전자 N N N N N 4965 -15 5 -0.30 41877400 8395 29.12 5070 5070 4960 6470 3490 4980 4988.37 0.36 0 -995 5163 5071 5018 4926 4873 5045 4900 73 1490 500 3480 5 1 14606671 725 -9.25 3.15 12 0.06 -537.00 1576.00 16350 20240320 -69.63 2030 20231129 144.58 16350 -69.63 20240320 4600 7.93 20241025 16350 -69.63 20240320 2030 144.58 20231129 0.00 N 091440 500 73 억 52630 N N 0 N 00 N
8 20241128 100811 57 100.00 KOSDAQ 일반전기전자 N N N N N 4990 10 2 0.20 29804790 5967 20.70 5070 5070 4960 6470 3490 4980 4994.94 0.36 0 -1073 5163 5071 5018 4926 4873 5045 4900 73 1490 500 3480 5 1 14606671 729 -9.29 3.17 12 0.04 -537.00 1576.00 16350 20240320 -69.48 2030 20231129 145.81 16350 -69.48 20240320 4600 8.48 20241025 16350 -69.48 20240320 2030 145.81 20231129 0.00 N 091440 500 73 억 52630 N N 0 N 00 N
9 20241128 090809 57 100.00 KOSDAQ 일반전기전자 N N N N N 5050 70 2 1.41 8297285 1644 5.70 5070 5070 4985 6470 3490 4980 5047.01 0.36 0 -284 5163 5071 5018 4926 4873 5045 4900 73 1490 500 3480 10 1 14606671 738 -9.40 3.20 12 0.01 -537.00 1576.00 16350 20240320 -69.11 2030 20231129 148.77 16350 -69.11 20240320 4600 9.78 20241025 16350 -69.11 20240320 2030 148.77 20231129 0.00 N 091440 500 73 억 52630 N N 0 N 00 N
10 20241127 160751 57 100.00 KOSDAQ 일반전기전자 N N N N N 4980 -110 5 -2.16 143382010 28702 157.61 5040 5110 4965 6610 3570 5090 4995.54 0.37 0 -906 5296 5192 5086 4982 4876 5140 4930 73 1520 500 3560 5 1 14606671 727 -9.27 3.16 12 0.20 -537.00 1576.00 16350 20240320 -69.54 2030 20231129 145.32 16350 -69.54 20240320 4600 8.26 20241025 16350 -69.54 20240320 2030 145.32 20231129 0.00 N 091440 500 73 억 53536 N N 0 N 00 N
11 20241127 150805 57 100.00 KOSDAQ 일반전기전자 N N N N N 4980 -110 5 -2.16 136917860 27404 150.48 5040 5110 4965 6610 3570 5090 4996.27 0.37 0 341 5296 5192 5086 4982 4876 5140 4930 73 1520 500 3560 5 1 14606671 727 -9.27 3.16 12 0.19 -537.00 1576.00 16350 20240320 -69.54 2030 20231129 145.32 16350 -69.54 20240320 4600 8.26 20241025 16350 -69.54 20240320 2030 145.32 20231129 0.00 N 091440 500 73 억 53536 N N 0 N 00 N
12 20241127 140805 57 100.00 KOSDAQ 일반전기전자 N N N N N 5000 -90 5 -1.77 125221735 25054 137.58 5040 5110 4965 6610 3570 5090 4998.07 0.37 0 785 5296 5192 5086 4982 4876 5140 4930 73 1520 500 3560 10 1 14606671 730 -9.31 3.17 12 0.17 -537.00 1576.00 16350 20240320 -69.42 2030 20231129 146.31 16350 -69.42 20240320 4600 8.70 20241025 16350 -69.42 20240320 2030 146.31 20231129 0.00 N 091440 500 73 억 53536 N N 0 N 00 N