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
093920/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,5690,-10,5,-0.18,80395340,14140,80.50,5760,5760,5660,7410,3990,5700,5685.67,2.94,0,1032,5760,5730,5710,5680,5660,5725,5675,93,1710,500,4210,10,1,18600000,1058,7.34,0.52,12,0.08,775.00,11013.00,6040,20231222,-5.79,5300,20240805,7.36,5970,-4.69,20240813,5300,7.36,20240805,6040,-5.79,20231222,5300,7.36,20240805,0.48,N,093920,500,93 억,,547540,N,N,0,N,00,N
20241128,150823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,-20,5,-0.35,77667970,13660,77.76,5760,5760,5660,7410,3990,5700,5685.80,2.94,0,1035,5760,5730,5710,5680,5660,5725,5675,93,1710,500,4210,10,1,18600000,1056,7.33,0.52,12,0.07,775.00,11013.00,6040,20231222,-5.96,5300,20240805,7.17,5970,-4.86,20240813,5300,7.17,20240805,6040,-5.96,20231222,5300,7.17,20240805,0.48,N,093920,500,93 억,,547540,N,N,0,N,00,N
20241128,140820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,0,3,0.00,60259860,10587,60.27,5760,5760,5670,7410,3990,5700,5691.87,2.94,0,751,5760,5730,5710,5680,5660,5725,5675,93,1710,500,4210,10,1,18600000,1060,7.35,0.52,12,0.06,775.00,11013.00,6040,20231222,-5.63,5300,20240805,7.55,5970,-4.52,20240813,5300,7.55,20240805,6040,-5.63,20231222,5300,7.55,20240805,0.48,N,093920,500,93 억,,547540,N,N,0,N,00,N
20241128,130819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,0,3,0.00,40726500,7150,40.70,5760,5760,5680,7410,3990,5700,5696.01,2.94,0,806,5760,5730,5710,5680,5660,5725,5675,93,1710,500,4210,10,1,18600000,1060,7.35,0.52,12,0.04,775.00,11013.00,6040,20231222,-5.63,5300,20240805,7.55,5970,-4.52,20240813,5300,7.55,20240805,6040,-5.63,20231222,5300,7.55,20240805,0.48,N,093920,500,93 억,,547540,N,N,0,N,00,N
20241128,120822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,-10,5,-0.18,39387010,6915,39.37,5760,5760,5680,7410,3990,5700,5695.88,2.94,0,806,5760,5730,5710,5680,5660,5725,5675,93,1710,500,4210,10,1,18600000,1058,7.34,0.52,12,0.04,775.00,11013.00,6040,20231222,-5.79,5300,20240805,7.36,5970,-4.69,20240813,5300,7.36,20240805,6040,-5.79,20231222,5300,7.36,20240805,0.48,N,093920,500,93 억,,547540,N,N,0,N,00,N
20241128,110825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,-10,5,-0.18,26668060,4680,26.64,5760,5760,5680,7410,3990,5700,5698.30,2.94,0,-51,5760,5730,5710,5680,5660,5725,5675,93,1710,500,4210,10,1,18600000,1058,7.34,0.52,12,0.03,775.00,11013.00,6040,20231222,-5.79,5300,20240805,7.36,5970,-4.69,20240813,5300,7.36,20240805,6040,-5.79,20231222,5300,7.36,20240805,0.48,N,093920,500,93 억,,547540,N,N,0,N,00,N
20241128,100822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,0,3,0.00,10694760,1878,10.69,5760,5760,5680,7410,3990,5700,5694.76,2.94,0,-11,5760,5730,5710,5680,5660,5725,5675,93,1710,500,4210,10,1,18600000,1060,7.35,0.52,12,0.01,775.00,11013.00,6040,20231222,-5.63,5300,20240805,7.55,5970,-4.52,20240813,5300,7.55,20240805,6040,-5.63,20231222,5300,7.55,20240805,0.48,N,093920,500,93 억,,547540,N,N,0,N,00,N
20241128,090819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,0,3,0.00,7248510,1275,7.26,5760,5760,5680,7410,3990,5700,5685.11,2.94,0,-11,5760,5730,5710,5680,5660,5725,5675,93,1710,500,4210,10,1,18600000,1060,7.35,0.52,12,0.01,775.00,11013.00,6040,20231222,-5.63,5300,20240805,7.55,5970,-4.52,20240813,5300,7.55,20240805,6040,-5.63,20231222,5300,7.55,20240805,0.48,N,093920,500,93 억,,547540,N,N,0,N,00,N
20241127,160801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,-40,5,-0.70,100277460,17566,207.49,5700,5740,5690,7460,4020,5740,5708.61,2.95,0,-1614,5846,5792,5746,5692,5646,5820,5720,93,1720,500,4240,10,1,18600000,1060,7.35,0.52,12,0.09,775.00,11013.00,6040,20231222,-5.63,5300,20240805,7.55,5970,-4.52,20240813,5300,7.55,20240805,6040,-5.63,20231222,5300,7.55,20240805,0.48,N,093920,500,93 억,,548983,N,N,0,N,00,N
20241127,150815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,-40,5,-0.70,98966320,17336,204.77,5700,5740,5690,7460,4020,5740,5708.72,2.95,0,-1614,5846,5792,5746,5692,5646,5820,5720,93,1720,500,4240,10,1,18600000,1060,7.35,0.52,12,0.09,775.00,11013.00,6040,20231222,-5.63,5300,20240805,7.55,5970,-4.52,20240813,5300,7.55,20240805,6040,-5.63,20231222,5300,7.55,20240805,0.48,N,093920,500,93 억,,548983,N,N,0,N,00,N
20241127,140815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,0,3,0.00,66128370,11580,136.78,5700,5740,5700,7460,4020,5740,5710.57,2.95,0,-547,5846,5792,5746,5692,5646,5820,5720,93,1720,500,4240,10,1,18600000,1068,7.41,0.52,12,0.06,775.00,11013.00,6040,20231222,-4.97,5300,20240805,8.30,5970,-3.85,20240813,5300,8.30,20240805,6040,-4.97,20231222,5300,8.30,20240805,0.48,N,093920,500,93 억,,548983,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 5690 -10 5 -0.18 80395340 14140 80.50 5760 5760 5660 7410 3990 5700 5685.67 2.94 0 1032 5760 5730 5710 5680 5660 5725 5675 93 1710 500 4210 10 1 18600000 1058 7.34 0.52 12 0.08 775.00 11013.00 6040 20231222 -5.79 5300 20240805 7.36 5970 -4.69 20240813 5300 7.36 20240805 6040 -5.79 20231222 5300 7.36 20240805 0.48 N 093920 500 93 억 547540 N N 0 N 00 N
3 20241128 150823 57 100.00 KOSDAQ 일반전기전자 N N N N N 5680 -20 5 -0.35 77667970 13660 77.76 5760 5760 5660 7410 3990 5700 5685.80 2.94 0 1035 5760 5730 5710 5680 5660 5725 5675 93 1710 500 4210 10 1 18600000 1056 7.33 0.52 12 0.07 775.00 11013.00 6040 20231222 -5.96 5300 20240805 7.17 5970 -4.86 20240813 5300 7.17 20240805 6040 -5.96 20231222 5300 7.17 20240805 0.48 N 093920 500 93 억 547540 N N 0 N 00 N
4 20241128 140820 57 100.00 KOSDAQ 일반전기전자 N N N N N 5700 0 3 0.00 60259860 10587 60.27 5760 5760 5670 7410 3990 5700 5691.87 2.94 0 751 5760 5730 5710 5680 5660 5725 5675 93 1710 500 4210 10 1 18600000 1060 7.35 0.52 12 0.06 775.00 11013.00 6040 20231222 -5.63 5300 20240805 7.55 5970 -4.52 20240813 5300 7.55 20240805 6040 -5.63 20231222 5300 7.55 20240805 0.48 N 093920 500 93 억 547540 N N 0 N 00 N
5 20241128 130819 57 100.00 KOSDAQ 일반전기전자 N N N N N 5700 0 3 0.00 40726500 7150 40.70 5760 5760 5680 7410 3990 5700 5696.01 2.94 0 806 5760 5730 5710 5680 5660 5725 5675 93 1710 500 4210 10 1 18600000 1060 7.35 0.52 12 0.04 775.00 11013.00 6040 20231222 -5.63 5300 20240805 7.55 5970 -4.52 20240813 5300 7.55 20240805 6040 -5.63 20231222 5300 7.55 20240805 0.48 N 093920 500 93 억 547540 N N 0 N 00 N
6 20241128 120822 57 100.00 KOSDAQ 일반전기전자 N N N N N 5690 -10 5 -0.18 39387010 6915 39.37 5760 5760 5680 7410 3990 5700 5695.88 2.94 0 806 5760 5730 5710 5680 5660 5725 5675 93 1710 500 4210 10 1 18600000 1058 7.34 0.52 12 0.04 775.00 11013.00 6040 20231222 -5.79 5300 20240805 7.36 5970 -4.69 20240813 5300 7.36 20240805 6040 -5.79 20231222 5300 7.36 20240805 0.48 N 093920 500 93 억 547540 N N 0 N 00 N
7 20241128 110825 57 100.00 KOSDAQ 일반전기전자 N N N N N 5690 -10 5 -0.18 26668060 4680 26.64 5760 5760 5680 7410 3990 5700 5698.30 2.94 0 -51 5760 5730 5710 5680 5660 5725 5675 93 1710 500 4210 10 1 18600000 1058 7.34 0.52 12 0.03 775.00 11013.00 6040 20231222 -5.79 5300 20240805 7.36 5970 -4.69 20240813 5300 7.36 20240805 6040 -5.79 20231222 5300 7.36 20240805 0.48 N 093920 500 93 억 547540 N N 0 N 00 N
8 20241128 100822 57 100.00 KOSDAQ 일반전기전자 N N N N N 5700 0 3 0.00 10694760 1878 10.69 5760 5760 5680 7410 3990 5700 5694.76 2.94 0 -11 5760 5730 5710 5680 5660 5725 5675 93 1710 500 4210 10 1 18600000 1060 7.35 0.52 12 0.01 775.00 11013.00 6040 20231222 -5.63 5300 20240805 7.55 5970 -4.52 20240813 5300 7.55 20240805 6040 -5.63 20231222 5300 7.55 20240805 0.48 N 093920 500 93 억 547540 N N 0 N 00 N
9 20241128 090819 57 100.00 KOSDAQ 일반전기전자 N N N N N 5700 0 3 0.00 7248510 1275 7.26 5760 5760 5680 7410 3990 5700 5685.11 2.94 0 -11 5760 5730 5710 5680 5660 5725 5675 93 1710 500 4210 10 1 18600000 1060 7.35 0.52 12 0.01 775.00 11013.00 6040 20231222 -5.63 5300 20240805 7.55 5970 -4.52 20240813 5300 7.55 20240805 6040 -5.63 20231222 5300 7.55 20240805 0.48 N 093920 500 93 억 547540 N N 0 N 00 N
10 20241127 160801 57 100.00 KOSDAQ 일반전기전자 N N N N N 5700 -40 5 -0.70 100277460 17566 207.49 5700 5740 5690 7460 4020 5740 5708.61 2.95 0 -1614 5846 5792 5746 5692 5646 5820 5720 93 1720 500 4240 10 1 18600000 1060 7.35 0.52 12 0.09 775.00 11013.00 6040 20231222 -5.63 5300 20240805 7.55 5970 -4.52 20240813 5300 7.55 20240805 6040 -5.63 20231222 5300 7.55 20240805 0.48 N 093920 500 93 억 548983 N N 0 N 00 N
11 20241127 150815 57 100.00 KOSDAQ 일반전기전자 N N N N N 5700 -40 5 -0.70 98966320 17336 204.77 5700 5740 5690 7460 4020 5740 5708.72 2.95 0 -1614 5846 5792 5746 5692 5646 5820 5720 93 1720 500 4240 10 1 18600000 1060 7.35 0.52 12 0.09 775.00 11013.00 6040 20231222 -5.63 5300 20240805 7.55 5970 -4.52 20240813 5300 7.55 20240805 6040 -5.63 20231222 5300 7.55 20240805 0.48 N 093920 500 93 억 548983 N N 0 N 00 N
12 20241127 140815 57 100.00 KOSDAQ 일반전기전자 N N N N N 5740 0 3 0.00 66128370 11580 136.78 5700 5740 5700 7460 4020 5740 5710.57 2.95 0 -547 5846 5792 5746 5692 5646 5820 5720 93 1720 500 4240 10 1 18600000 1068 7.41 0.52 12 0.06 775.00 11013.00 6040 20231222 -4.97 5300 20240805 8.30 5970 -3.85 20240813 5300 8.30 20240805 6040 -4.97 20231222 5300 8.30 20240805 0.48 N 093920 500 93 억 548983 N N 0 N 00 N