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
094940/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
20241128,160810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,-120,5,-1.71,2627019760,380381,9.61,6930,7060,6800,9100,4900,7000,6906.33,0.49,0,35090,8286,7642,6946,6302,5606,7965,6625,42,2100,500,4900,10,1,8361386,575,22.19,1.41,12,4.55,310.00,4871.00,10270,20231123,-33.01,5300,20240805,29.81,10060,-31.61,20240117,5300,29.81,20240805,10060,-31.61,20240117,5300,29.81,20240805,4.45,N,094940,500,41 억,,40600,N,N,0,N,00,N
20241128,150826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,-160,5,-2.29,2553390680,369680,9.33,6930,7060,6800,9100,4900,7000,6907.01,0.49,0,35602,8286,7642,6946,6302,5606,7965,6625,42,2100,500,4900,10,1,8361386,572,22.06,1.40,12,4.42,310.00,4871.00,10270,20231123,-33.40,5300,20240805,29.06,10060,-32.01,20240117,5300,29.06,20240805,10060,-32.01,20240117,5300,29.06,20240805,4.45,N,094940,500,41 억,,40600,N,N,0,N,00,N
20241128,140824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6930,-70,5,-1.00,2299477490,332889,8.41,6930,7060,6800,9100,4900,7000,6907.62,0.49,0,34672,8286,7642,6946,6302,5606,7965,6625,42,2100,500,4900,10,1,8361386,579,22.35,1.42,12,3.98,310.00,4871.00,10270,20231123,-32.52,5300,20240805,30.75,10060,-31.11,20240117,5300,30.75,20240805,10060,-31.11,20240117,5300,30.75,20240805,4.45,N,094940,500,41 억,,40600,N,N,0,N,00,N
20241128,130823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6980,-20,5,-0.29,2024496140,292937,7.40,6930,7060,6800,9100,4900,7000,6911.00,0.49,0,25050,8286,7642,6946,6302,5606,7965,6625,42,2100,500,4900,10,1,8361386,584,22.52,1.43,12,3.50,310.00,4871.00,10270,20231123,-32.04,5300,20240805,31.70,10060,-30.62,20240117,5300,31.70,20240805,10060,-30.62,20240117,5300,31.70,20240805,4.45,N,094940,500,41 억,,40600,N,N,0,N,00,N
20241128,120826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6980,-20,5,-0.29,1926769220,278934,7.04,6930,7060,6800,9100,4900,7000,6907.59,0.49,0,29114,8286,7642,6946,6302,5606,7965,6625,42,2100,500,4900,10,1,8361386,584,22.52,1.43,12,3.34,310.00,4871.00,10270,20231123,-32.04,5300,20240805,31.70,10060,-30.62,20240117,5300,31.70,20240805,10060,-30.62,20240117,5300,31.70,20240805,4.45,N,094940,500,41 억,,40600,N,N,0,N,00,N
20241128,110828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6890,-110,5,-1.57,1798817930,260465,6.58,6930,7060,6800,9100,4900,7000,6906.15,0.49,0,30662,8286,7642,6946,6302,5606,7965,6625,42,2100,500,4900,10,1,8361386,576,22.23,1.41,12,3.12,310.00,4871.00,10270,20231123,-32.91,5300,20240805,30.00,10060,-31.51,20240117,5300,30.00,20240805,10060,-31.51,20240117,5300,30.00,20240805,4.45,N,094940,500,41 억,,40600,N,N,0,N,00,N
20241128,100825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6980,-20,5,-0.29,1522962280,220633,5.57,6930,7060,6800,9100,4900,7000,6902.66,0.49,0,25575,8286,7642,6946,6302,5606,7965,6625,42,2100,500,4900,10,1,8361386,584,22.52,1.43,12,2.64,310.00,4871.00,10270,20231123,-32.04,5300,20240805,31.70,10060,-30.62,20240117,5300,31.70,20240805,10060,-30.62,20240117,5300,31.70,20240805,4.45,N,094940,500,41 억,,40600,N,N,0,N,00,N
20241128,090822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6800,-200,5,-2.86,749975600,109221,2.76,6930,6980,6800,9100,4900,7000,6866.49,0.49,0,13067,8286,7642,6946,6302,5606,7965,6625,42,2100,500,4900,10,1,8361386,569,21.94,1.40,12,1.31,310.00,4871.00,10270,20231123,-33.79,5300,20240805,28.30,10060,-32.41,20240117,5300,28.30,20240805,10060,-32.41,20240117,5300,28.30,20240805,4.45,N,094940,500,41 억,,40600,N,N,0,N,00,N
20241127,160804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7000,980,2,16.28,28145966850,3938380,16019.44,6400,7590,6250,7820,4220,6020,7146.61,1.05,0,-46569,6106,6062,6006,5962,5906,6085,5985,42,1800,500,4210,10,1,8361386,585,22.58,1.44,12,47.10,310.00,4871.00,10270,20231123,-31.84,5300,20240805,32.08,10060,-30.42,20240117,5300,32.08,20240805,10060,-30.42,20240117,5300,32.08,20240805,4.46,N,094940,500,41 억,,87829,N,N,0,N,00,N
20241127,150818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6930,910,2,15.12,27733137350,3879150,15778.52,6400,7590,6250,7820,4220,6020,7149.28,1.05,0,-46791,6106,6062,6006,5962,5906,6085,5985,42,1800,500,4210,10,1,8361386,579,22.35,1.42,12,46.39,310.00,4871.00,10270,20231123,-32.52,5300,20240805,30.75,10060,-31.11,20240117,5300,30.75,20240805,10060,-31.11,20240117,5300,30.75,20240805,4.46,N,094940,500,41 억,,87829,N,N,0,N,00,N
20241127,140818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7040,1020,2,16.94,26174928410,3657817,14878.25,6400,7590,6250,7820,4220,6020,7155.89,1.05,0,-22766,6106,6062,6006,5962,5906,6085,5985,42,1800,500,4210,10,1,8361386,589,22.71,1.45,12,43.75,310.00,4871.00,10270,20231123,-31.45,5300,20240805,32.83,10060,-30.02,20240117,5300,32.83,20240805,10060,-30.02,20240117,5300,32.83,20240805,4.46,N,094940,500,41 억,,87829,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 160810 57 100.00 KOSDAQ 일반전기전자 N N N N N 6880 -120 5 -1.71 2627019760 380381 9.61 6930 7060 6800 9100 4900 7000 6906.33 0.49 0 35090 8286 7642 6946 6302 5606 7965 6625 42 2100 500 4900 10 1 8361386 575 22.19 1.41 12 4.55 310.00 4871.00 10270 20231123 -33.01 5300 20240805 29.81 10060 -31.61 20240117 5300 29.81 20240805 10060 -31.61 20240117 5300 29.81 20240805 4.45 N 094940 500 41 억 40600 N N 0 N 00 N
3 20241128 150826 57 100.00 KOSDAQ 일반전기전자 N N N N N 6840 -160 5 -2.29 2553390680 369680 9.33 6930 7060 6800 9100 4900 7000 6907.01 0.49 0 35602 8286 7642 6946 6302 5606 7965 6625 42 2100 500 4900 10 1 8361386 572 22.06 1.40 12 4.42 310.00 4871.00 10270 20231123 -33.40 5300 20240805 29.06 10060 -32.01 20240117 5300 29.06 20240805 10060 -32.01 20240117 5300 29.06 20240805 4.45 N 094940 500 41 억 40600 N N 0 N 00 N
4 20241128 140824 57 100.00 KOSDAQ 일반전기전자 N N N N N 6930 -70 5 -1.00 2299477490 332889 8.41 6930 7060 6800 9100 4900 7000 6907.62 0.49 0 34672 8286 7642 6946 6302 5606 7965 6625 42 2100 500 4900 10 1 8361386 579 22.35 1.42 12 3.98 310.00 4871.00 10270 20231123 -32.52 5300 20240805 30.75 10060 -31.11 20240117 5300 30.75 20240805 10060 -31.11 20240117 5300 30.75 20240805 4.45 N 094940 500 41 억 40600 N N 0 N 00 N
5 20241128 130823 57 100.00 KOSDAQ 일반전기전자 N N N N N 6980 -20 5 -0.29 2024496140 292937 7.40 6930 7060 6800 9100 4900 7000 6911.00 0.49 0 25050 8286 7642 6946 6302 5606 7965 6625 42 2100 500 4900 10 1 8361386 584 22.52 1.43 12 3.50 310.00 4871.00 10270 20231123 -32.04 5300 20240805 31.70 10060 -30.62 20240117 5300 31.70 20240805 10060 -30.62 20240117 5300 31.70 20240805 4.45 N 094940 500 41 억 40600 N N 0 N 00 N
6 20241128 120826 57 100.00 KOSDAQ 일반전기전자 N N N N N 6980 -20 5 -0.29 1926769220 278934 7.04 6930 7060 6800 9100 4900 7000 6907.59 0.49 0 29114 8286 7642 6946 6302 5606 7965 6625 42 2100 500 4900 10 1 8361386 584 22.52 1.43 12 3.34 310.00 4871.00 10270 20231123 -32.04 5300 20240805 31.70 10060 -30.62 20240117 5300 31.70 20240805 10060 -30.62 20240117 5300 31.70 20240805 4.45 N 094940 500 41 억 40600 N N 0 N 00 N
7 20241128 110828 57 100.00 KOSDAQ 일반전기전자 N N N N N 6890 -110 5 -1.57 1798817930 260465 6.58 6930 7060 6800 9100 4900 7000 6906.15 0.49 0 30662 8286 7642 6946 6302 5606 7965 6625 42 2100 500 4900 10 1 8361386 576 22.23 1.41 12 3.12 310.00 4871.00 10270 20231123 -32.91 5300 20240805 30.00 10060 -31.51 20240117 5300 30.00 20240805 10060 -31.51 20240117 5300 30.00 20240805 4.45 N 094940 500 41 억 40600 N N 0 N 00 N
8 20241128 100825 57 100.00 KOSDAQ 일반전기전자 N N N N N 6980 -20 5 -0.29 1522962280 220633 5.57 6930 7060 6800 9100 4900 7000 6902.66 0.49 0 25575 8286 7642 6946 6302 5606 7965 6625 42 2100 500 4900 10 1 8361386 584 22.52 1.43 12 2.64 310.00 4871.00 10270 20231123 -32.04 5300 20240805 31.70 10060 -30.62 20240117 5300 31.70 20240805 10060 -30.62 20240117 5300 31.70 20240805 4.45 N 094940 500 41 억 40600 N N 0 N 00 N
9 20241128 090822 57 100.00 KOSDAQ 일반전기전자 N N N N N 6800 -200 5 -2.86 749975600 109221 2.76 6930 6980 6800 9100 4900 7000 6866.49 0.49 0 13067 8286 7642 6946 6302 5606 7965 6625 42 2100 500 4900 10 1 8361386 569 21.94 1.40 12 1.31 310.00 4871.00 10270 20231123 -33.79 5300 20240805 28.30 10060 -32.41 20240117 5300 28.30 20240805 10060 -32.41 20240117 5300 28.30 20240805 4.45 N 094940 500 41 억 40600 N N 0 N 00 N
10 20241127 160804 57 100.00 KOSDAQ 일반전기전자 N N N N N 7000 980 2 16.28 28145966850 3938380 16019.44 6400 7590 6250 7820 4220 6020 7146.61 1.05 0 -46569 6106 6062 6006 5962 5906 6085 5985 42 1800 500 4210 10 1 8361386 585 22.58 1.44 12 47.10 310.00 4871.00 10270 20231123 -31.84 5300 20240805 32.08 10060 -30.42 20240117 5300 32.08 20240805 10060 -30.42 20240117 5300 32.08 20240805 4.46 N 094940 500 41 억 87829 N N 0 N 00 N
11 20241127 150818 57 100.00 KOSDAQ 일반전기전자 N N N N N 6930 910 2 15.12 27733137350 3879150 15778.52 6400 7590 6250 7820 4220 6020 7149.28 1.05 0 -46791 6106 6062 6006 5962 5906 6085 5985 42 1800 500 4210 10 1 8361386 579 22.35 1.42 12 46.39 310.00 4871.00 10270 20231123 -32.52 5300 20240805 30.75 10060 -31.11 20240117 5300 30.75 20240805 10060 -31.11 20240117 5300 30.75 20240805 4.46 N 094940 500 41 억 87829 N N 0 N 00 N
12 20241127 140818 57 100.00 KOSDAQ 일반전기전자 N N N N N 7040 1020 2 16.94 26174928410 3657817 14878.25 6400 7590 6250 7820 4220 6020 7155.89 1.05 0 -22766 6106 6062 6006 5962 5906 6085 5985 42 1800 500 4210 10 1 8361386 589 22.71 1.45 12 43.75 310.00 4871.00 10270 20231123 -31.45 5300 20240805 32.83 10060 -30.02 20240117 5300 32.83 20240805 10060 -30.02 20240117 5300 32.83 20240805 4.46 N 094940 500 41 억 87829 N N 0 N 00 N