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
140670/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
20241128,160931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11230,-270,5,-2.35,1411511690,124698,58.27,11660,11660,11130,14950,8050,11500,11318.92,1.80,0,-10152,12160,11830,11370,11040,10580,11995,11205,47,3450,500,7360,10,1,9303140,1045,-17.66,2.85,12,1.34,-636.00,3941.00,24500,20240321,-54.16,9520,20241113,17.96,24500,-54.16,20240321,9520,17.96,20241113,24500,-54.16,20240321,9520,17.96,20241113,4.29,N,140670,500,46 억,,167398,N,N,109,N,00,N
20241128,150949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11230,-270,5,-2.35,1342460900,118580,55.41,11660,11660,11130,14950,8050,11500,11320.59,1.80,0,-12015,12160,11830,11370,11040,10580,11995,11205,47,3450,500,7360,10,1,9303140,1045,-17.66,2.85,12,1.27,-636.00,3941.00,24500,20240321,-54.16,9520,20241113,17.96,24500,-54.16,20240321,9520,17.96,20241113,24500,-54.16,20240321,9520,17.96,20241113,4.29,N,140670,500,46 억,,167398,N,N,109,N,00,N
20241128,140945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11240,-260,5,-2.26,1227713500,108393,50.65,11660,11660,11130,14950,8050,11500,11325.92,1.80,0,-14320,12160,11830,11370,11040,10580,11995,11205,47,3450,500,7360,10,1,9303140,1046,-17.67,2.85,12,1.17,-636.00,3941.00,24500,20240321,-54.12,9520,20241113,18.07,24500,-54.12,20240321,9520,18.07,20241113,24500,-54.12,20240321,9520,18.07,20241113,4.29,N,140670,500,46 억,,167398,N,N,109,N,00,N
20241128,130943,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11210,-290,5,-2.52,1136518130,100254,46.84,11660,11660,11130,14950,8050,11500,11335.79,1.80,0,-17508,12160,11830,11370,11040,10580,11995,11205,47,3450,500,7360,10,1,9303140,1043,-17.63,2.84,12,1.08,-636.00,3941.00,24500,20240321,-54.24,9520,20241113,17.75,24500,-54.24,20240321,9520,17.75,20241113,24500,-54.24,20240321,9520,17.75,20241113,4.29,N,140670,500,46 억,,167398,N,N,109,N,00,N
20241128,120949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11220,-280,5,-2.43,1001781650,88208,41.22,11660,11660,11190,14950,8050,11500,11356.45,1.80,0,-19706,12160,11830,11370,11040,10580,11995,11205,47,3450,500,7360,10,1,9303140,1044,-17.64,2.85,12,0.95,-636.00,3941.00,24500,20240321,-54.20,9520,20241113,17.86,24500,-54.20,20240321,9520,17.86,20241113,24500,-54.20,20240321,9520,17.86,20241113,4.29,N,140670,500,46 억,,167398,N,N,109,N,00,N
20241128,110950,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11260,-240,5,-2.09,766585280,67254,31.42,11660,11660,11200,14950,8050,11500,11397.81,1.80,0,-17428,12160,11830,11370,11040,10580,11995,11205,47,3450,500,7360,10,1,9303140,1048,-17.70,2.86,12,0.72,-636.00,3941.00,24500,20240321,-54.04,9520,20241113,18.28,24500,-54.04,20240321,9520,18.28,20241113,24500,-54.04,20240321,9520,18.28,20241113,4.29,N,140670,500,46 억,,167398,N,N,109,N,00,N
20241128,100947,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11320,-180,5,-1.57,602297570,52691,24.62,11660,11660,11200,14950,8050,11500,11430.27,1.80,0,-15499,12160,11830,11370,11040,10580,11995,11205,47,3450,500,7360,10,1,9303140,1053,-17.80,2.87,12,0.57,-636.00,3941.00,24500,20240321,-53.80,9520,20241113,18.91,24500,-53.80,20240321,9520,18.91,20241113,24500,-53.80,20240321,9520,18.91,20241113,4.29,N,140670,500,46 억,,167398,N,N,109,N,00,N
20241128,090943,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11620,120,2,1.04,174795290,15154,7.08,11660,11660,11390,14950,8050,11500,11535.44,1.80,0,-7598,12160,11830,11370,11040,10580,11995,11205,47,3450,500,7360,10,1,9303140,1081,-18.27,2.95,12,0.16,-636.00,3941.00,24500,20240321,-52.57,9520,20241113,22.06,24500,-52.57,20240321,9520,22.06,20241113,24500,-52.57,20240321,9520,22.06,20241113,4.29,N,140670,500,46 억,,167398,N,N,109,N,00,N
20241127,160922,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11500,110,2,0.97,2421347070,212360,142.66,11390,11700,10910,14800,7980,11390,11401.87,1.91,0,-10840,11796,11592,11346,11142,10896,11695,11245,47,3410,500,7280,10,1,9303140,1070,-18.08,2.92,12,2.28,-636.00,3941.00,24500,20240321,-53.06,9520,20241113,20.80,24500,-53.06,20240321,9520,20.80,20241113,24500,-53.06,20240321,9520,20.80,20241113,4.21,N,140670,500,46 억,,178022,N,N,109,N,00,N
20241127,150940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11470,80,2,0.70,2340357900,205321,137.94,11390,11700,10910,14800,7980,11390,11398.53,1.91,0,-10508,11796,11592,11346,11142,10896,11695,11245,47,3410,500,7280,10,1,9303140,1067,-18.03,2.91,12,2.21,-636.00,3941.00,24500,20240321,-53.18,9520,20241113,20.48,24500,-53.18,20240321,9520,20.48,20241113,24500,-53.18,20240321,9520,20.48,20241113,4.21,N,140670,500,46 억,,178022,N,N,366,N,00,N
20241127,140937,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11610,220,2,1.93,2089033340,183544,123.31,11390,11700,10910,14800,7980,11390,11381.65,1.91,0,-6553,11796,11592,11346,11142,10896,11695,11245,47,3410,500,7280,10,1,9303140,1080,-18.25,2.95,12,1.97,-636.00,3941.00,24500,20240321,-52.61,9520,20241113,21.95,24500,-52.61,20240321,9520,21.95,20241113,24500,-52.61,20240321,9520,21.95,20241113,4.21,N,140670,500,46 억,,178022,N,N,366,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 160931 57 100.00 KOSDAQ 일반전기전자 N N N N N 11230 -270 5 -2.35 1411511690 124698 58.27 11660 11660 11130 14950 8050 11500 11318.92 1.80 0 -10152 12160 11830 11370 11040 10580 11995 11205 47 3450 500 7360 10 1 9303140 1045 -17.66 2.85 12 1.34 -636.00 3941.00 24500 20240321 -54.16 9520 20241113 17.96 24500 -54.16 20240321 9520 17.96 20241113 24500 -54.16 20240321 9520 17.96 20241113 4.29 N 140670 500 46 억 167398 N N 109 N 00 N
3 20241128 150949 57 100.00 KOSDAQ 일반전기전자 N N N N N 11230 -270 5 -2.35 1342460900 118580 55.41 11660 11660 11130 14950 8050 11500 11320.59 1.80 0 -12015 12160 11830 11370 11040 10580 11995 11205 47 3450 500 7360 10 1 9303140 1045 -17.66 2.85 12 1.27 -636.00 3941.00 24500 20240321 -54.16 9520 20241113 17.96 24500 -54.16 20240321 9520 17.96 20241113 24500 -54.16 20240321 9520 17.96 20241113 4.29 N 140670 500 46 억 167398 N N 109 N 00 N
4 20241128 140945 57 100.00 KOSDAQ 일반전기전자 N N N N N 11240 -260 5 -2.26 1227713500 108393 50.65 11660 11660 11130 14950 8050 11500 11325.92 1.80 0 -14320 12160 11830 11370 11040 10580 11995 11205 47 3450 500 7360 10 1 9303140 1046 -17.67 2.85 12 1.17 -636.00 3941.00 24500 20240321 -54.12 9520 20241113 18.07 24500 -54.12 20240321 9520 18.07 20241113 24500 -54.12 20240321 9520 18.07 20241113 4.29 N 140670 500 46 억 167398 N N 109 N 00 N
5 20241128 130943 57 100.00 KOSDAQ 일반전기전자 N N N N N 11210 -290 5 -2.52 1136518130 100254 46.84 11660 11660 11130 14950 8050 11500 11335.79 1.80 0 -17508 12160 11830 11370 11040 10580 11995 11205 47 3450 500 7360 10 1 9303140 1043 -17.63 2.84 12 1.08 -636.00 3941.00 24500 20240321 -54.24 9520 20241113 17.75 24500 -54.24 20240321 9520 17.75 20241113 24500 -54.24 20240321 9520 17.75 20241113 4.29 N 140670 500 46 억 167398 N N 109 N 00 N
6 20241128 120949 57 100.00 KOSDAQ 일반전기전자 N N N N N 11220 -280 5 -2.43 1001781650 88208 41.22 11660 11660 11190 14950 8050 11500 11356.45 1.80 0 -19706 12160 11830 11370 11040 10580 11995 11205 47 3450 500 7360 10 1 9303140 1044 -17.64 2.85 12 0.95 -636.00 3941.00 24500 20240321 -54.20 9520 20241113 17.86 24500 -54.20 20240321 9520 17.86 20241113 24500 -54.20 20240321 9520 17.86 20241113 4.29 N 140670 500 46 억 167398 N N 109 N 00 N
7 20241128 110950 57 100.00 KOSDAQ 일반전기전자 N N N N N 11260 -240 5 -2.09 766585280 67254 31.42 11660 11660 11200 14950 8050 11500 11397.81 1.80 0 -17428 12160 11830 11370 11040 10580 11995 11205 47 3450 500 7360 10 1 9303140 1048 -17.70 2.86 12 0.72 -636.00 3941.00 24500 20240321 -54.04 9520 20241113 18.28 24500 -54.04 20240321 9520 18.28 20241113 24500 -54.04 20240321 9520 18.28 20241113 4.29 N 140670 500 46 억 167398 N N 109 N 00 N
8 20241128 100947 57 100.00 KOSDAQ 일반전기전자 N N N N N 11320 -180 5 -1.57 602297570 52691 24.62 11660 11660 11200 14950 8050 11500 11430.27 1.80 0 -15499 12160 11830 11370 11040 10580 11995 11205 47 3450 500 7360 10 1 9303140 1053 -17.80 2.87 12 0.57 -636.00 3941.00 24500 20240321 -53.80 9520 20241113 18.91 24500 -53.80 20240321 9520 18.91 20241113 24500 -53.80 20240321 9520 18.91 20241113 4.29 N 140670 500 46 억 167398 N N 109 N 00 N
9 20241128 090943 57 100.00 KOSDAQ 일반전기전자 N N N N N 11620 120 2 1.04 174795290 15154 7.08 11660 11660 11390 14950 8050 11500 11535.44 1.80 0 -7598 12160 11830 11370 11040 10580 11995 11205 47 3450 500 7360 10 1 9303140 1081 -18.27 2.95 12 0.16 -636.00 3941.00 24500 20240321 -52.57 9520 20241113 22.06 24500 -52.57 20240321 9520 22.06 20241113 24500 -52.57 20240321 9520 22.06 20241113 4.29 N 140670 500 46 억 167398 N N 109 N 00 N
10 20241127 160922 57 100.00 KOSDAQ 일반전기전자 N N N N N 11500 110 2 0.97 2421347070 212360 142.66 11390 11700 10910 14800 7980 11390 11401.87 1.91 0 -10840 11796 11592 11346 11142 10896 11695 11245 47 3410 500 7280 10 1 9303140 1070 -18.08 2.92 12 2.28 -636.00 3941.00 24500 20240321 -53.06 9520 20241113 20.80 24500 -53.06 20240321 9520 20.80 20241113 24500 -53.06 20240321 9520 20.80 20241113 4.21 N 140670 500 46 억 178022 N N 109 N 00 N
11 20241127 150940 57 100.00 KOSDAQ 일반전기전자 N N N N N 11470 80 2 0.70 2340357900 205321 137.94 11390 11700 10910 14800 7980 11390 11398.53 1.91 0 -10508 11796 11592 11346 11142 10896 11695 11245 47 3410 500 7280 10 1 9303140 1067 -18.03 2.91 12 2.21 -636.00 3941.00 24500 20240321 -53.18 9520 20241113 20.48 24500 -53.18 20240321 9520 20.48 20241113 24500 -53.18 20240321 9520 20.48 20241113 4.21 N 140670 500 46 억 178022 N N 366 N 00 N
12 20241127 140937 57 100.00 KOSDAQ 일반전기전자 N N N N N 11610 220 2 1.93 2089033340 183544 123.31 11390 11700 10910 14800 7980 11390 11381.65 1.91 0 -6553 11796 11592 11346 11142 10896 11695 11245 47 3410 500 7280 10 1 9303140 1080 -18.25 2.95 12 1.97 -636.00 3941.00 24500 20240321 -52.61 9520 20241113 21.95 24500 -52.61 20240321 9520 21.95 20241113 24500 -52.61 20240321 9520 21.95 20241113 4.21 N 140670 500 46 억 178022 N N 366 N 00 N