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
091580/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
20241128,160758,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7960,20,2,0.25,375465800,47645,97.81,7930,7980,7790,10320,5560,7940,7880.48,3.91,0,10134,8360,8150,8010,7800,7660,8080,7730,69,2380,500,5710,10,1,13428219,1069,4.14,0.73,12,0.35,1924.00,10944.00,20700,20240320,-61.55,7180,20241115,10.86,20700,-61.55,20240320,7180,10.86,20241115,20700,-61.55,20240320,7180,10.86,20241115,3.69,N,091580,500,69 억,,524887,N,N,51,N,00,N
20241128,150813,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7940,0,3,0.00,351847440,44674,91.71,7930,7980,7790,10320,5560,7940,7875.89,3.91,0,10441,8360,8150,8010,7800,7660,8080,7730,69,2380,500,5710,10,1,13428219,1066,4.13,0.73,12,0.33,1924.00,10944.00,20700,20240320,-61.64,7180,20241115,10.58,20700,-61.64,20240320,7180,10.58,20241115,20700,-61.64,20240320,7180,10.58,20241115,3.69,N,091580,500,69 억,,524887,N,N,41,N,00,N
20241128,140810,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7920,-20,5,-0.25,326045120,41411,85.02,7930,7980,7790,10320,5560,7940,7873.39,3.91,0,10033,8360,8150,8010,7800,7660,8080,7730,69,2380,500,5710,10,1,13428219,1064,4.12,0.72,12,0.31,1924.00,10944.00,20700,20240320,-61.74,7180,20241115,10.31,20700,-61.74,20240320,7180,10.31,20241115,20700,-61.74,20240320,7180,10.31,20241115,3.69,N,091580,500,69 억,,524887,N,N,41,N,00,N
20241128,130809,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7930,-10,5,-0.13,317550790,40337,82.81,7930,7980,7790,10320,5560,7940,7872.44,3.91,0,10910,8360,8150,8010,7800,7660,8080,7730,69,2380,500,5710,10,1,13428219,1065,4.12,0.72,12,0.30,1924.00,10944.00,20700,20240320,-61.69,7180,20241115,10.45,20700,-61.69,20240320,7180,10.45,20241115,20700,-61.69,20240320,7180,10.45,20241115,3.69,N,091580,500,69 억,,524887,N,N,41,N,00,N
20241128,120812,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7920,-20,5,-0.25,311038170,39515,81.12,7930,7980,7790,10320,5560,7940,7871.39,3.91,0,11377,8360,8150,8010,7800,7660,8080,7730,69,2380,500,5710,10,1,13428219,1064,4.12,0.72,12,0.29,1924.00,10944.00,20700,20240320,-61.74,7180,20241115,10.31,20700,-61.74,20240320,7180,10.31,20241115,20700,-61.74,20240320,7180,10.31,20241115,3.69,N,091580,500,69 억,,524887,N,N,41,N,00,N
20241128,110814,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7900,-40,5,-0.50,298524330,37935,77.88,7930,7980,7790,10320,5560,7940,7869.36,3.91,0,10839,8360,8150,8010,7800,7660,8080,7730,69,2380,500,5710,10,1,13428219,1061,4.11,0.72,12,0.28,1924.00,10944.00,20700,20240320,-61.84,7180,20241115,10.03,20700,-61.84,20240320,7180,10.03,20241115,20700,-61.84,20240320,7180,10.03,20241115,3.69,N,091580,500,69 억,,524887,N,N,41,N,00,N
20241128,100812,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7870,-70,5,-0.88,217144930,27581,56.62,7930,7980,7790,10320,5560,7940,7872.99,3.91,0,10512,8360,8150,8010,7800,7660,8080,7730,69,2380,500,5710,10,1,13428219,1057,4.09,0.72,12,0.21,1924.00,10944.00,20700,20240320,-61.98,7180,20241115,9.61,20700,-61.98,20240320,7180,9.61,20241115,20700,-61.98,20240320,7180,9.61,20241115,3.69,N,091580,500,69 억,,524887,N,N,41,N,00,N
20241128,090809,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7910,-30,5,-0.38,10784560,1374,2.82,7930,7930,7800,10320,5560,7940,7849.02,3.91,0,-211,8360,8150,8010,7800,7660,8080,7730,69,2380,500,5710,10,1,13428219,1062,4.11,0.72,12,0.01,1924.00,10944.00,20700,20240320,-61.79,7180,20241115,10.17,20700,-61.79,20240320,7180,10.17,20241115,20700,-61.79,20240320,7180,10.17,20241115,3.69,N,091580,500,69 억,,524887,N,N,41,N,00,N
20241127,160751,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7940,-200,5,-2.46,384049320,48281,117.39,8080,8220,7870,10580,5700,8140,7954.47,4.11,0,-27108,8480,8310,8180,8010,7880,8245,7945,69,2440,500,5860,10,1,13428219,1066,4.13,0.73,12,0.36,1924.00,10944.00,20700,20240320,-61.64,7180,20241115,10.58,20700,-61.64,20240320,7180,10.58,20241115,20700,-61.64,20240320,7180,10.58,20241115,3.73,N,091580,500,69 억,,551417,N,N,41,N,00,N
20241127,150805,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7890,-250,5,-3.07,368654900,46333,112.66,8080,8220,7870,10580,5700,8140,7956.64,4.11,0,-25962,8480,8310,8180,8010,7880,8245,7945,69,2440,500,5860,10,1,13428219,1059,4.10,0.72,12,0.35,1924.00,10944.00,20700,20240320,-61.88,7180,20241115,9.89,20700,-61.88,20240320,7180,9.89,20241115,20700,-61.88,20240320,7180,9.89,20241115,3.73,N,091580,500,69 억,,551417,N,N,15,N,00,N
20241127,140806,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7930,-210,5,-2.58,323058080,40563,98.63,8080,8220,7900,10580,5700,8140,7964.35,4.11,0,-21161,8480,8310,8180,8010,7880,8245,7945,69,2440,500,5860,10,1,13428219,1065,4.12,0.72,12,0.30,1924.00,10944.00,20700,20240320,-61.69,7180,20241115,10.45,20700,-61.69,20240320,7180,10.45,20241115,20700,-61.69,20240320,7180,10.45,20241115,3.73,N,091580,500,69 억,,551417,N,N,15,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 160758 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7960 20 2 0.25 375465800 47645 97.81 7930 7980 7790 10320 5560 7940 7880.48 3.91 0 10134 8360 8150 8010 7800 7660 8080 7730 69 2380 500 5710 10 1 13428219 1069 4.14 0.73 12 0.35 1924.00 10944.00 20700 20240320 -61.55 7180 20241115 10.86 20700 -61.55 20240320 7180 10.86 20241115 20700 -61.55 20240320 7180 10.86 20241115 3.69 N 091580 500 69 억 524887 N N 51 N 00 N
3 20241128 150813 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7940 0 3 0.00 351847440 44674 91.71 7930 7980 7790 10320 5560 7940 7875.89 3.91 0 10441 8360 8150 8010 7800 7660 8080 7730 69 2380 500 5710 10 1 13428219 1066 4.13 0.73 12 0.33 1924.00 10944.00 20700 20240320 -61.64 7180 20241115 10.58 20700 -61.64 20240320 7180 10.58 20241115 20700 -61.64 20240320 7180 10.58 20241115 3.69 N 091580 500 69 억 524887 N N 41 N 00 N
4 20241128 140810 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7920 -20 5 -0.25 326045120 41411 85.02 7930 7980 7790 10320 5560 7940 7873.39 3.91 0 10033 8360 8150 8010 7800 7660 8080 7730 69 2380 500 5710 10 1 13428219 1064 4.12 0.72 12 0.31 1924.00 10944.00 20700 20240320 -61.74 7180 20241115 10.31 20700 -61.74 20240320 7180 10.31 20241115 20700 -61.74 20240320 7180 10.31 20241115 3.69 N 091580 500 69 억 524887 N N 41 N 00 N
5 20241128 130809 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7930 -10 5 -0.13 317550790 40337 82.81 7930 7980 7790 10320 5560 7940 7872.44 3.91 0 10910 8360 8150 8010 7800 7660 8080 7730 69 2380 500 5710 10 1 13428219 1065 4.12 0.72 12 0.30 1924.00 10944.00 20700 20240320 -61.69 7180 20241115 10.45 20700 -61.69 20240320 7180 10.45 20241115 20700 -61.69 20240320 7180 10.45 20241115 3.69 N 091580 500 69 억 524887 N N 41 N 00 N
6 20241128 120812 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7920 -20 5 -0.25 311038170 39515 81.12 7930 7980 7790 10320 5560 7940 7871.39 3.91 0 11377 8360 8150 8010 7800 7660 8080 7730 69 2380 500 5710 10 1 13428219 1064 4.12 0.72 12 0.29 1924.00 10944.00 20700 20240320 -61.74 7180 20241115 10.31 20700 -61.74 20240320 7180 10.31 20241115 20700 -61.74 20240320 7180 10.31 20241115 3.69 N 091580 500 69 억 524887 N N 41 N 00 N
7 20241128 110814 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7900 -40 5 -0.50 298524330 37935 77.88 7930 7980 7790 10320 5560 7940 7869.36 3.91 0 10839 8360 8150 8010 7800 7660 8080 7730 69 2380 500 5710 10 1 13428219 1061 4.11 0.72 12 0.28 1924.00 10944.00 20700 20240320 -61.84 7180 20241115 10.03 20700 -61.84 20240320 7180 10.03 20241115 20700 -61.84 20240320 7180 10.03 20241115 3.69 N 091580 500 69 억 524887 N N 41 N 00 N
8 20241128 100812 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7870 -70 5 -0.88 217144930 27581 56.62 7930 7980 7790 10320 5560 7940 7872.99 3.91 0 10512 8360 8150 8010 7800 7660 8080 7730 69 2380 500 5710 10 1 13428219 1057 4.09 0.72 12 0.21 1924.00 10944.00 20700 20240320 -61.98 7180 20241115 9.61 20700 -61.98 20240320 7180 9.61 20241115 20700 -61.98 20240320 7180 9.61 20241115 3.69 N 091580 500 69 억 524887 N N 41 N 00 N
9 20241128 090809 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7910 -30 5 -0.38 10784560 1374 2.82 7930 7930 7800 10320 5560 7940 7849.02 3.91 0 -211 8360 8150 8010 7800 7660 8080 7730 69 2380 500 5710 10 1 13428219 1062 4.11 0.72 12 0.01 1924.00 10944.00 20700 20240320 -61.79 7180 20241115 10.17 20700 -61.79 20240320 7180 10.17 20241115 20700 -61.79 20240320 7180 10.17 20241115 3.69 N 091580 500 69 억 524887 N N 41 N 00 N
10 20241127 160751 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7940 -200 5 -2.46 384049320 48281 117.39 8080 8220 7870 10580 5700 8140 7954.47 4.11 0 -27108 8480 8310 8180 8010 7880 8245 7945 69 2440 500 5860 10 1 13428219 1066 4.13 0.73 12 0.36 1924.00 10944.00 20700 20240320 -61.64 7180 20241115 10.58 20700 -61.64 20240320 7180 10.58 20241115 20700 -61.64 20240320 7180 10.58 20241115 3.73 N 091580 500 69 억 551417 N N 41 N 00 N
11 20241127 150805 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7890 -250 5 -3.07 368654900 46333 112.66 8080 8220 7870 10580 5700 8140 7956.64 4.11 0 -25962 8480 8310 8180 8010 7880 8245 7945 69 2440 500 5860 10 1 13428219 1059 4.10 0.72 12 0.35 1924.00 10944.00 20700 20240320 -61.88 7180 20241115 9.89 20700 -61.88 20240320 7180 9.89 20241115 20700 -61.88 20240320 7180 9.89 20241115 3.73 N 091580 500 69 억 551417 N N 15 N 00 N
12 20241127 140806 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7930 -210 5 -2.58 323058080 40563 98.63 8080 8220 7900 10580 5700 8140 7964.35 4.11 0 -21161 8480 8310 8180 8010 7880 8245 7945 69 2440 500 5860 10 1 13428219 1065 4.12 0.72 12 0.30 1924.00 10944.00 20700 20240320 -61.69 7180 20241115 10.45 20700 -61.69 20240320 7180 10.45 20241115 20700 -61.69 20240320 7180 10.45 20241115 3.73 N 091580 500 69 억 551417 N N 15 N 00 N