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
093640/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
20241128,160807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4290,20,2,0.47,123862700,28703,117.94,4310,4395,4255,5550,2990,4270,4315.32,0.00,0,-5434,4380,4325,4255,4200,4130,4352,4227,163,1280,500,3070,5,1,32584320,1398,-8.96,1.26,12,0.09,-479.00,3412.00,9900,20231211,-56.67,3700,20241024,15.95,9000,-52.33,20240227,3700,15.95,20241024,9900,-56.67,20231211,3700,15.95,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N
20241128,150823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4335,65,2,1.52,119347865,27652,113.62,4310,4395,4255,5550,2990,4270,4316.07,0.00,0,-5237,4380,4325,4255,4200,4130,4352,4227,163,1280,500,3070,5,1,32584320,1413,-9.05,1.27,12,0.08,-479.00,3412.00,9900,20231211,-56.21,3700,20241024,17.16,9000,-51.83,20240227,3700,17.16,20241024,9900,-56.21,20231211,3700,17.16,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N
20241128,140820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4310,40,2,0.94,66708785,15492,63.66,4310,4395,4255,5550,2990,4270,4306.02,0.00,0,-834,4380,4325,4255,4200,4130,4352,4227,163,1280,500,3070,5,1,32584320,1404,-9.00,1.26,12,0.05,-479.00,3412.00,9900,20231211,-56.46,3700,20241024,16.49,9000,-52.11,20240227,3700,16.49,20241024,9900,-56.46,20231211,3700,16.49,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N
20241128,130819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4270,0,3,0.00,51274850,11889,48.85,4310,4395,4255,5550,2990,4270,4312.80,0.00,0,-2314,4380,4325,4255,4200,4130,4352,4227,163,1280,500,3070,5,1,32584320,1391,-8.91,1.25,12,0.04,-479.00,3412.00,9900,20231211,-56.87,3700,20241024,15.41,9000,-52.56,20240227,3700,15.41,20241024,9900,-56.87,20231211,3700,15.41,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N
20241128,120822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4270,0,3,0.00,47601505,11029,45.32,4310,4395,4255,5550,2990,4270,4316.03,0.00,0,-2554,4380,4325,4255,4200,4130,4352,4227,163,1280,500,3070,5,1,32584320,1391,-8.91,1.25,12,0.03,-479.00,3412.00,9900,20231211,-56.87,3700,20241024,15.41,9000,-52.56,20240227,3700,15.41,20241024,9900,-56.87,20231211,3700,15.41,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N
20241128,110824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4270,0,3,0.00,36028790,8321,34.19,4310,4395,4265,5550,2990,4270,4329.86,0.00,0,-1195,4380,4325,4255,4200,4130,4352,4227,163,1280,500,3070,5,1,32584320,1391,-8.91,1.25,12,0.03,-479.00,3412.00,9900,20231211,-56.87,3700,20241024,15.41,9000,-52.56,20240227,3700,15.41,20241024,9900,-56.87,20231211,3700,15.41,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N
20241128,100821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4345,75,2,1.76,24025615,5528,22.71,4310,4395,4290,5550,2990,4270,4346.17,0.00,0,-817,4380,4325,4255,4200,4130,4352,4227,163,1280,500,3070,5,1,32584320,1416,-9.07,1.27,12,0.02,-479.00,3412.00,9900,20231211,-56.11,3700,20241024,17.43,9000,-51.72,20240227,3700,17.43,20241024,9900,-56.11,20231211,3700,17.43,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N
20241128,090819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4310,40,2,0.94,4781180,1111,4.57,4310,4310,4290,5550,2990,4270,4303.49,0.00,0,868,4380,4325,4255,4200,4130,4352,4227,163,1280,500,3070,5,1,32584320,1404,-9.00,1.26,12,0.00,-479.00,3412.00,9900,20231211,-56.46,3700,20241024,16.49,9000,-52.11,20240227,3700,16.49,20241024,9900,-56.46,20231211,3700,16.49,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N
20241127,160800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4270,50,2,1.18,102692270,24319,43.46,4200,4310,4185,5480,2955,4220,4222.72,0.00,0,-7014,4416,4317,4216,4117,4016,4367,4167,163,1260,500,3030,5,1,32584320,1391,-8.91,1.25,12,0.07,-479.00,3412.00,9900,20231211,-56.87,3700,20241024,15.41,9000,-52.56,20240227,3700,15.41,20241024,9900,-56.87,20231211,3700,15.41,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N
20241127,150815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4255,35,2,0.83,96628490,22898,40.92,4200,4310,4185,5480,2955,4220,4219.95,0.00,0,-7155,4416,4317,4216,4117,4016,4367,4167,163,1260,500,3030,5,1,32584320,1386,-8.88,1.25,12,0.07,-479.00,3412.00,9900,20231211,-57.02,3700,20241024,15.00,9000,-52.72,20240227,3700,15.00,20241024,9900,-57.02,20231211,3700,15.00,20241024,0.37,N,093640,500,162 억,,0,N,N,0,N,00,N
20241127,140815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4220,0,3,0.00,90411405,21433,38.30,4200,4310,4185,5480,2955,4220,4218.33,0.00,0,-7721,4416,4317,4216,4117,4016,4367,4167,163,1260,500,3030,5,1,32584320,1375,-8.81,1.24,12,0.07,-479.00,3412.00,9900,20231211,-57.37,3700,20241024,14.05,9000,-53.11,20240227,3700,14.05,20241024,9900,-57.37,20231211,3700,14.05,20241024,0.37,N,093640,500,162 억,,0,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 160807 57 100.00 KOSDAQ 일반전기전자 N N N N N 4290 20 2 0.47 123862700 28703 117.94 4310 4395 4255 5550 2990 4270 4315.32 0.00 0 -5434 4380 4325 4255 4200 4130 4352 4227 163 1280 500 3070 5 1 32584320 1398 -8.96 1.26 12 0.09 -479.00 3412.00 9900 20231211 -56.67 3700 20241024 15.95 9000 -52.33 20240227 3700 15.95 20241024 9900 -56.67 20231211 3700 15.95 20241024 0.37 N 093640 500 162 억 0 N N 0 N 00 N
3 20241128 150823 57 100.00 KOSDAQ 일반전기전자 N N N N N 4335 65 2 1.52 119347865 27652 113.62 4310 4395 4255 5550 2990 4270 4316.07 0.00 0 -5237 4380 4325 4255 4200 4130 4352 4227 163 1280 500 3070 5 1 32584320 1413 -9.05 1.27 12 0.08 -479.00 3412.00 9900 20231211 -56.21 3700 20241024 17.16 9000 -51.83 20240227 3700 17.16 20241024 9900 -56.21 20231211 3700 17.16 20241024 0.37 N 093640 500 162 억 0 N N 0 N 00 N
4 20241128 140820 57 100.00 KOSDAQ 일반전기전자 N N N N N 4310 40 2 0.94 66708785 15492 63.66 4310 4395 4255 5550 2990 4270 4306.02 0.00 0 -834 4380 4325 4255 4200 4130 4352 4227 163 1280 500 3070 5 1 32584320 1404 -9.00 1.26 12 0.05 -479.00 3412.00 9900 20231211 -56.46 3700 20241024 16.49 9000 -52.11 20240227 3700 16.49 20241024 9900 -56.46 20231211 3700 16.49 20241024 0.37 N 093640 500 162 억 0 N N 0 N 00 N
5 20241128 130819 57 100.00 KOSDAQ 일반전기전자 N N N N N 4270 0 3 0.00 51274850 11889 48.85 4310 4395 4255 5550 2990 4270 4312.80 0.00 0 -2314 4380 4325 4255 4200 4130 4352 4227 163 1280 500 3070 5 1 32584320 1391 -8.91 1.25 12 0.04 -479.00 3412.00 9900 20231211 -56.87 3700 20241024 15.41 9000 -52.56 20240227 3700 15.41 20241024 9900 -56.87 20231211 3700 15.41 20241024 0.37 N 093640 500 162 억 0 N N 0 N 00 N
6 20241128 120822 57 100.00 KOSDAQ 일반전기전자 N N N N N 4270 0 3 0.00 47601505 11029 45.32 4310 4395 4255 5550 2990 4270 4316.03 0.00 0 -2554 4380 4325 4255 4200 4130 4352 4227 163 1280 500 3070 5 1 32584320 1391 -8.91 1.25 12 0.03 -479.00 3412.00 9900 20231211 -56.87 3700 20241024 15.41 9000 -52.56 20240227 3700 15.41 20241024 9900 -56.87 20231211 3700 15.41 20241024 0.37 N 093640 500 162 억 0 N N 0 N 00 N
7 20241128 110824 57 100.00 KOSDAQ 일반전기전자 N N N N N 4270 0 3 0.00 36028790 8321 34.19 4310 4395 4265 5550 2990 4270 4329.86 0.00 0 -1195 4380 4325 4255 4200 4130 4352 4227 163 1280 500 3070 5 1 32584320 1391 -8.91 1.25 12 0.03 -479.00 3412.00 9900 20231211 -56.87 3700 20241024 15.41 9000 -52.56 20240227 3700 15.41 20241024 9900 -56.87 20231211 3700 15.41 20241024 0.37 N 093640 500 162 억 0 N N 0 N 00 N
8 20241128 100821 57 100.00 KOSDAQ 일반전기전자 N N N N N 4345 75 2 1.76 24025615 5528 22.71 4310 4395 4290 5550 2990 4270 4346.17 0.00 0 -817 4380 4325 4255 4200 4130 4352 4227 163 1280 500 3070 5 1 32584320 1416 -9.07 1.27 12 0.02 -479.00 3412.00 9900 20231211 -56.11 3700 20241024 17.43 9000 -51.72 20240227 3700 17.43 20241024 9900 -56.11 20231211 3700 17.43 20241024 0.37 N 093640 500 162 억 0 N N 0 N 00 N
9 20241128 090819 57 100.00 KOSDAQ 일반전기전자 N N N N N 4310 40 2 0.94 4781180 1111 4.57 4310 4310 4290 5550 2990 4270 4303.49 0.00 0 868 4380 4325 4255 4200 4130 4352 4227 163 1280 500 3070 5 1 32584320 1404 -9.00 1.26 12 0.00 -479.00 3412.00 9900 20231211 -56.46 3700 20241024 16.49 9000 -52.11 20240227 3700 16.49 20241024 9900 -56.46 20231211 3700 16.49 20241024 0.37 N 093640 500 162 억 0 N N 0 N 00 N
10 20241127 160800 57 100.00 KOSDAQ 일반전기전자 N N N N N 4270 50 2 1.18 102692270 24319 43.46 4200 4310 4185 5480 2955 4220 4222.72 0.00 0 -7014 4416 4317 4216 4117 4016 4367 4167 163 1260 500 3030 5 1 32584320 1391 -8.91 1.25 12 0.07 -479.00 3412.00 9900 20231211 -56.87 3700 20241024 15.41 9000 -52.56 20240227 3700 15.41 20241024 9900 -56.87 20231211 3700 15.41 20241024 0.37 N 093640 500 162 억 0 N N 0 N 00 N
11 20241127 150815 57 100.00 KOSDAQ 일반전기전자 N N N N N 4255 35 2 0.83 96628490 22898 40.92 4200 4310 4185 5480 2955 4220 4219.95 0.00 0 -7155 4416 4317 4216 4117 4016 4367 4167 163 1260 500 3030 5 1 32584320 1386 -8.88 1.25 12 0.07 -479.00 3412.00 9900 20231211 -57.02 3700 20241024 15.00 9000 -52.72 20240227 3700 15.00 20241024 9900 -57.02 20231211 3700 15.00 20241024 0.37 N 093640 500 162 억 0 N N 0 N 00 N
12 20241127 140815 57 100.00 KOSDAQ 일반전기전자 N N N N N 4220 0 3 0.00 90411405 21433 38.30 4200 4310 4185 5480 2955 4220 4218.33 0.00 0 -7721 4416 4317 4216 4117 4016 4367 4167 163 1260 500 3030 5 1 32584320 1375 -8.81 1.24 12 0.07 -479.00 3412.00 9900 20231211 -57.37 3700 20241024 14.05 9000 -53.11 20240227 3700 14.05 20241024 9900 -57.37 20231211 3700 14.05 20241024 0.37 N 093640 500 162 억 0 N N 0 N 00 N