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
170790/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
20241128,160953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8340,40,2,0.48,75129450,9028,109.23,8340,8550,8240,10790,5810,8300,8321.83,1.49,0,-1323,8673,8486,8323,8136,7973,8580,8230,34,2490,500,5640,10,1,6856330,572,5.41,0.70,12,0.13,1542.00,11948.00,15200,20240507,-45.13,7760,20241113,7.47,15200,-45.13,20240507,7760,7.47,20241113,15200,-45.13,20240507,7760,7.47,20241113,3.63,N,170790,500,34 억,,102262,N,N,0,N,00,N
20241128,151011,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8340,40,2,0.48,74788750,8987,108.74,8340,8550,8240,10790,5810,8300,8321.88,1.49,0,-1316,8673,8486,8323,8136,7973,8580,8230,34,2490,500,5640,10,1,6856330,572,5.41,0.70,12,0.13,1542.00,11948.00,15200,20240507,-45.13,7760,20241113,7.47,15200,-45.13,20240507,7760,7.47,20241113,15200,-45.13,20240507,7760,7.47,20241113,3.63,N,170790,500,34 억,,102262,N,N,0,N,00,N
20241128,141008,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,0,3,0.00,71872150,8636,104.49,8340,8550,8240,10790,5810,8300,8322.39,1.49,0,-1224,8673,8486,8323,8136,7973,8580,8230,34,2490,500,5640,10,1,6856330,569,5.38,0.69,12,0.13,1542.00,11948.00,15200,20240507,-45.39,7760,20241113,6.96,15200,-45.39,20240507,7760,6.96,20241113,15200,-45.39,20240507,7760,6.96,20241113,3.63,N,170790,500,34 억,,102262,N,N,0,N,00,N
20241128,131006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8290,-10,5,-0.12,66158730,7947,96.15,8340,8550,8240,10790,5810,8300,8324.99,1.49,0,-700,8673,8486,8323,8136,7973,8580,8230,34,2490,500,5640,10,1,6856330,568,5.38,0.69,12,0.12,1542.00,11948.00,15200,20240507,-45.46,7760,20241113,6.83,15200,-45.46,20240507,7760,6.83,20241113,15200,-45.46,20240507,7760,6.83,20241113,3.63,N,170790,500,34 억,,102262,N,N,0,N,00,N
20241128,121011,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8320,20,2,0.24,65412000,7857,95.06,8340,8550,8240,10790,5810,8300,8325.32,1.49,0,-634,8673,8486,8323,8136,7973,8580,8230,34,2490,500,5640,10,1,6856330,570,5.40,0.70,12,0.11,1542.00,11948.00,15200,20240507,-45.26,7760,20241113,7.22,15200,-45.26,20240507,7760,7.22,20241113,15200,-45.26,20240507,7760,7.22,20241113,3.63,N,170790,500,34 억,,102262,N,N,0,N,00,N
20241128,111013,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,-30,5,-0.36,48956200,5869,71.01,8340,8550,8240,10790,5810,8300,8341.49,1.49,0,-561,8673,8486,8323,8136,7973,8580,8230,34,2490,500,5640,10,1,6856330,567,5.36,0.69,12,0.09,1542.00,11948.00,15200,20240507,-45.59,7760,20241113,6.57,15200,-45.59,20240507,7760,6.57,20241113,15200,-45.59,20240507,7760,6.57,20241113,3.63,N,170790,500,34 억,,102262,N,N,0,N,00,N
20241128,101009,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,-30,5,-0.36,45794370,5486,66.38,8340,8550,8250,10790,5810,8300,8347.50,1.49,0,-567,8673,8486,8323,8136,7973,8580,8230,34,2490,500,5640,10,1,6856330,567,5.36,0.69,12,0.08,1542.00,11948.00,15200,20240507,-45.59,7760,20241113,6.57,15200,-45.59,20240507,7760,6.57,20241113,15200,-45.59,20240507,7760,6.57,20241113,3.63,N,170790,500,34 억,,102262,N,N,0,N,00,N
20241128,091005,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8450,150,2,1.81,13065670,1552,18.78,8340,8550,8280,10790,5810,8300,8418.60,1.49,0,26,8673,8486,8323,8136,7973,8580,8230,34,2490,500,5640,10,1,6856330,579,5.48,0.71,12,0.02,1542.00,11948.00,15200,20240507,-44.41,7760,20241113,8.89,15200,-44.41,20240507,7760,8.89,20241113,15200,-44.41,20240507,7760,8.89,20241113,3.63,N,170790,500,34 억,,102262,N,N,0,N,00,N
20241127,160943,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,140,2,1.72,68410820,8265,153.14,8170,8510,8160,10600,5720,8160,8277.17,1.50,0,-484,8240,8200,8140,8100,8040,8210,8110,34,2440,500,5540,10,1,6856330,569,5.38,0.69,12,0.12,1542.00,11948.00,15200,20240507,-45.39,7760,20241113,6.96,15200,-45.39,20240507,7760,6.96,20241113,15200,-45.39,20240507,7760,6.96,20241113,3.63,N,170790,500,34 억,,102746,N,N,0,N,00,N
20241127,151002,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,140,2,1.72,67265980,8127,150.58,8170,8510,8160,10600,5720,8160,8276.85,1.50,0,-483,8240,8200,8140,8100,8040,8210,8110,34,2440,500,5540,10,1,6856330,569,5.38,0.69,12,0.12,1542.00,11948.00,15200,20240507,-45.39,7760,20241113,6.96,15200,-45.39,20240507,7760,6.96,20241113,15200,-45.39,20240507,7760,6.96,20241113,3.63,N,170790,500,34 억,,102746,N,N,0,N,00,N
20241127,140958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8300,140,2,1.72,61335040,7412,137.34,8170,8510,8160,10600,5720,8160,8275.10,1.50,0,-435,8240,8200,8140,8100,8040,8210,8110,34,2440,500,5540,10,1,6856330,569,5.38,0.69,12,0.11,1542.00,11948.00,15200,20240507,-45.39,7760,20241113,6.96,15200,-45.39,20240507,7760,6.96,20241113,15200,-45.39,20240507,7760,6.96,20241113,3.63,N,170790,500,34 억,,102746,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 160953 57 100.00 KOSDAQ 일반전기전자 N N N N N 8340 40 2 0.48 75129450 9028 109.23 8340 8550 8240 10790 5810 8300 8321.83 1.49 0 -1323 8673 8486 8323 8136 7973 8580 8230 34 2490 500 5640 10 1 6856330 572 5.41 0.70 12 0.13 1542.00 11948.00 15200 20240507 -45.13 7760 20241113 7.47 15200 -45.13 20240507 7760 7.47 20241113 15200 -45.13 20240507 7760 7.47 20241113 3.63 N 170790 500 34 억 102262 N N 0 N 00 N
3 20241128 151011 57 100.00 KOSDAQ 일반전기전자 N N N N N 8340 40 2 0.48 74788750 8987 108.74 8340 8550 8240 10790 5810 8300 8321.88 1.49 0 -1316 8673 8486 8323 8136 7973 8580 8230 34 2490 500 5640 10 1 6856330 572 5.41 0.70 12 0.13 1542.00 11948.00 15200 20240507 -45.13 7760 20241113 7.47 15200 -45.13 20240507 7760 7.47 20241113 15200 -45.13 20240507 7760 7.47 20241113 3.63 N 170790 500 34 억 102262 N N 0 N 00 N
4 20241128 141008 57 100.00 KOSDAQ 일반전기전자 N N N N N 8300 0 3 0.00 71872150 8636 104.49 8340 8550 8240 10790 5810 8300 8322.39 1.49 0 -1224 8673 8486 8323 8136 7973 8580 8230 34 2490 500 5640 10 1 6856330 569 5.38 0.69 12 0.13 1542.00 11948.00 15200 20240507 -45.39 7760 20241113 6.96 15200 -45.39 20240507 7760 6.96 20241113 15200 -45.39 20240507 7760 6.96 20241113 3.63 N 170790 500 34 억 102262 N N 0 N 00 N
5 20241128 131006 57 100.00 KOSDAQ 일반전기전자 N N N N N 8290 -10 5 -0.12 66158730 7947 96.15 8340 8550 8240 10790 5810 8300 8324.99 1.49 0 -700 8673 8486 8323 8136 7973 8580 8230 34 2490 500 5640 10 1 6856330 568 5.38 0.69 12 0.12 1542.00 11948.00 15200 20240507 -45.46 7760 20241113 6.83 15200 -45.46 20240507 7760 6.83 20241113 15200 -45.46 20240507 7760 6.83 20241113 3.63 N 170790 500 34 억 102262 N N 0 N 00 N
6 20241128 121011 57 100.00 KOSDAQ 일반전기전자 N N N N N 8320 20 2 0.24 65412000 7857 95.06 8340 8550 8240 10790 5810 8300 8325.32 1.49 0 -634 8673 8486 8323 8136 7973 8580 8230 34 2490 500 5640 10 1 6856330 570 5.40 0.70 12 0.11 1542.00 11948.00 15200 20240507 -45.26 7760 20241113 7.22 15200 -45.26 20240507 7760 7.22 20241113 15200 -45.26 20240507 7760 7.22 20241113 3.63 N 170790 500 34 억 102262 N N 0 N 00 N
7 20241128 111013 57 100.00 KOSDAQ 일반전기전자 N N N N N 8270 -30 5 -0.36 48956200 5869 71.01 8340 8550 8240 10790 5810 8300 8341.49 1.49 0 -561 8673 8486 8323 8136 7973 8580 8230 34 2490 500 5640 10 1 6856330 567 5.36 0.69 12 0.09 1542.00 11948.00 15200 20240507 -45.59 7760 20241113 6.57 15200 -45.59 20240507 7760 6.57 20241113 15200 -45.59 20240507 7760 6.57 20241113 3.63 N 170790 500 34 억 102262 N N 0 N 00 N
8 20241128 101009 57 100.00 KOSDAQ 일반전기전자 N N N N N 8270 -30 5 -0.36 45794370 5486 66.38 8340 8550 8250 10790 5810 8300 8347.50 1.49 0 -567 8673 8486 8323 8136 7973 8580 8230 34 2490 500 5640 10 1 6856330 567 5.36 0.69 12 0.08 1542.00 11948.00 15200 20240507 -45.59 7760 20241113 6.57 15200 -45.59 20240507 7760 6.57 20241113 15200 -45.59 20240507 7760 6.57 20241113 3.63 N 170790 500 34 억 102262 N N 0 N 00 N
9 20241128 091005 57 100.00 KOSDAQ 일반전기전자 N N N N N 8450 150 2 1.81 13065670 1552 18.78 8340 8550 8280 10790 5810 8300 8418.60 1.49 0 26 8673 8486 8323 8136 7973 8580 8230 34 2490 500 5640 10 1 6856330 579 5.48 0.71 12 0.02 1542.00 11948.00 15200 20240507 -44.41 7760 20241113 8.89 15200 -44.41 20240507 7760 8.89 20241113 15200 -44.41 20240507 7760 8.89 20241113 3.63 N 170790 500 34 억 102262 N N 0 N 00 N
10 20241127 160943 57 100.00 KOSDAQ 일반전기전자 N N N N N 8300 140 2 1.72 68410820 8265 153.14 8170 8510 8160 10600 5720 8160 8277.17 1.50 0 -484 8240 8200 8140 8100 8040 8210 8110 34 2440 500 5540 10 1 6856330 569 5.38 0.69 12 0.12 1542.00 11948.00 15200 20240507 -45.39 7760 20241113 6.96 15200 -45.39 20240507 7760 6.96 20241113 15200 -45.39 20240507 7760 6.96 20241113 3.63 N 170790 500 34 억 102746 N N 0 N 00 N
11 20241127 151002 57 100.00 KOSDAQ 일반전기전자 N N N N N 8300 140 2 1.72 67265980 8127 150.58 8170 8510 8160 10600 5720 8160 8276.85 1.50 0 -483 8240 8200 8140 8100 8040 8210 8110 34 2440 500 5540 10 1 6856330 569 5.38 0.69 12 0.12 1542.00 11948.00 15200 20240507 -45.39 7760 20241113 6.96 15200 -45.39 20240507 7760 6.96 20241113 15200 -45.39 20240507 7760 6.96 20241113 3.63 N 170790 500 34 억 102746 N N 0 N 00 N
12 20241127 140958 57 100.00 KOSDAQ 일반전기전자 N N N N N 8300 140 2 1.72 61335040 7412 137.34 8170 8510 8160 10600 5720 8160 8275.10 1.50 0 -435 8240 8200 8140 8100 8040 8210 8110 34 2440 500 5540 10 1 6856330 569 5.38 0.69 12 0.11 1542.00 11948.00 15200 20240507 -45.39 7760 20241113 6.96 15200 -45.39 20240507 7760 6.96 20241113 15200 -45.39 20240507 7760 6.96 20241113 3.63 N 170790 500 34 억 102746 N N 0 N 00 N