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
175140/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
20241128,160956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5640,-220,5,-3.75,671817480,118637,79.37,5860,5990,5520,7610,4110,5860,5662.82,0.31,0,-18973,6220,6040,5870,5690,5520,6130,5780,108,1750,500,3980,10,1,21515292,1213,-6.51,2.16,12,0.55,-866.00,2612.00,8690,20240527,-35.10,3020,20231228,86.75,8690,-35.10,20240527,3045,85.22,20240222,8690,-35.10,20240527,3020,86.75,20231228,0.00,N,175140,500,107 억,,67594,N,N,0,N,00,N
20241128,151015,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5600,-260,5,-4.44,634295730,111942,74.89,5860,5990,5520,7610,4110,5860,5666.29,0.31,0,-18075,6220,6040,5870,5690,5520,6130,5780,108,1750,500,3980,10,1,21515292,1205,-6.47,2.14,12,0.52,-866.00,2612.00,8690,20240527,-35.56,3020,20231228,85.43,8690,-35.56,20240527,3045,83.91,20240222,8690,-35.56,20240527,3020,85.43,20231228,0.00,N,175140,500,107 억,,67594,N,N,0,N,00,N
20241128,141012,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5630,-230,5,-3.92,580651680,102377,68.49,5860,5990,5520,7610,4110,5860,5671.70,0.31,0,-15060,6220,6040,5870,5690,5520,6130,5780,108,1750,500,3980,10,1,21515292,1211,-6.50,2.16,12,0.48,-866.00,2612.00,8690,20240527,-35.21,3020,20231228,86.42,8690,-35.21,20240527,3045,84.89,20240222,8690,-35.21,20240527,3020,86.42,20231228,0.00,N,175140,500,107 억,,67594,N,N,0,N,00,N
20241128,131009,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5590,-270,5,-4.61,434714640,76146,50.94,5860,5990,5570,7610,4110,5860,5708.96,0.31,0,-10737,6220,6040,5870,5690,5520,6130,5780,108,1750,500,3980,10,1,21515292,1203,-6.45,2.14,12,0.35,-866.00,2612.00,8690,20240527,-35.67,3020,20231228,85.10,8690,-35.67,20240527,3045,83.58,20240222,8690,-35.67,20240527,3020,85.10,20231228,0.00,N,175140,500,107 억,,67594,N,N,0,N,00,N
20241128,121014,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5610,-250,5,-4.27,389885750,68155,45.60,5860,5990,5570,7610,4110,5860,5720.57,0.31,0,-8604,6220,6040,5870,5690,5520,6130,5780,108,1750,500,3980,10,1,21515292,1207,-6.48,2.15,12,0.32,-866.00,2612.00,8690,20240527,-35.44,3020,20231228,85.76,8690,-35.44,20240527,3045,84.24,20240222,8690,-35.44,20240527,3020,85.76,20231228,0.00,N,175140,500,107 억,,67594,N,N,0,N,00,N
20241128,111016,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,-160,5,-2.73,257461050,44735,29.93,5860,5990,5700,7610,4110,5860,5755.25,0.31,0,-7565,6220,6040,5870,5690,5520,6130,5780,108,1750,500,3980,10,1,21515292,1226,-6.58,2.18,12,0.21,-866.00,2612.00,8690,20240527,-34.41,3020,20231228,88.74,8690,-34.41,20240527,3045,87.19,20240222,8690,-34.41,20240527,3020,88.74,20231228,0.00,N,175140,500,107 억,,67594,N,N,0,N,00,N
20241128,101012,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,-60,5,-1.02,145821300,25265,16.90,5860,5990,5700,7610,4110,5860,5771.67,0.31,0,-8025,6220,6040,5870,5690,5520,6130,5780,108,1750,500,3980,10,1,21515292,1248,-6.70,2.22,12,0.12,-866.00,2612.00,8690,20240527,-33.26,3020,20231228,92.05,8690,-33.26,20240527,3045,90.48,20240222,8690,-33.26,20240527,3020,92.05,20231228,0.00,N,175140,500,107 억,,67594,N,N,0,N,00,N
20241128,091009,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,-20,5,-0.34,26153340,4483,3.00,5860,5990,5750,7610,4110,5860,5833.89,0.31,0,-3192,6220,6040,5870,5690,5520,6130,5780,108,1750,500,3980,10,1,21515292,1256,-6.74,2.24,12,0.02,-866.00,2612.00,8690,20240527,-32.80,3020,20231228,93.38,8690,-32.80,20240527,3045,91.79,20240222,8690,-32.80,20240527,3020,93.38,20231228,0.00,N,175140,500,107 억,,67594,N,N,0,N,00,N
20241127,160946,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,160,2,2.81,871070990,149082,88.98,5820,6050,5700,7410,3990,5700,5842.88,0.40,0,-18301,6253,5976,5823,5546,5393,5900,5470,108,1710,500,3870,10,1,21515292,1261,-6.77,2.24,12,0.69,-866.00,2612.00,8690,20240527,-32.57,3020,20231228,94.04,8690,-32.57,20240527,3045,92.45,20240222,8690,-32.57,20240527,3020,94.04,20231228,0.00,N,175140,500,107 억,,85679,N,N,0,N,00,N
20241127,151006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5890,190,2,3.33,850506790,145572,86.88,5820,6050,5700,7410,3990,5700,5842.52,0.40,0,-18014,6253,5976,5823,5546,5393,5900,5470,108,1710,500,3870,10,1,21515292,1267,-6.80,2.25,12,0.68,-866.00,2612.00,8690,20240527,-32.22,3020,20231228,95.03,8690,-32.22,20240527,3045,93.43,20240222,8690,-32.22,20240527,3020,95.03,20231228,0.00,N,175140,500,107 억,,85679,N,N,0,N,00,N
20241127,141002,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5900,200,2,3.51,771796960,132212,78.91,5820,6050,5700,7410,3990,5700,5837.57,0.40,0,-15616,6253,5976,5823,5546,5393,5900,5470,108,1710,500,3870,10,1,21515292,1269,-6.81,2.26,12,0.61,-866.00,2612.00,8690,20240527,-32.11,3020,20231228,95.36,8690,-32.11,20240527,3045,93.76,20240222,8690,-32.11,20240527,3020,95.36,20231228,0.00,N,175140,500,107 억,,85679,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 160956 57 100.00 KOSDAQ 일반전기전자 N N N N N 5640 -220 5 -3.75 671817480 118637 79.37 5860 5990 5520 7610 4110 5860 5662.82 0.31 0 -18973 6220 6040 5870 5690 5520 6130 5780 108 1750 500 3980 10 1 21515292 1213 -6.51 2.16 12 0.55 -866.00 2612.00 8690 20240527 -35.10 3020 20231228 86.75 8690 -35.10 20240527 3045 85.22 20240222 8690 -35.10 20240527 3020 86.75 20231228 0.00 N 175140 500 107 억 67594 N N 0 N 00 N
3 20241128 151015 57 100.00 KOSDAQ 일반전기전자 N N N N N 5600 -260 5 -4.44 634295730 111942 74.89 5860 5990 5520 7610 4110 5860 5666.29 0.31 0 -18075 6220 6040 5870 5690 5520 6130 5780 108 1750 500 3980 10 1 21515292 1205 -6.47 2.14 12 0.52 -866.00 2612.00 8690 20240527 -35.56 3020 20231228 85.43 8690 -35.56 20240527 3045 83.91 20240222 8690 -35.56 20240527 3020 85.43 20231228 0.00 N 175140 500 107 억 67594 N N 0 N 00 N
4 20241128 141012 57 100.00 KOSDAQ 일반전기전자 N N N N N 5630 -230 5 -3.92 580651680 102377 68.49 5860 5990 5520 7610 4110 5860 5671.70 0.31 0 -15060 6220 6040 5870 5690 5520 6130 5780 108 1750 500 3980 10 1 21515292 1211 -6.50 2.16 12 0.48 -866.00 2612.00 8690 20240527 -35.21 3020 20231228 86.42 8690 -35.21 20240527 3045 84.89 20240222 8690 -35.21 20240527 3020 86.42 20231228 0.00 N 175140 500 107 억 67594 N N 0 N 00 N
5 20241128 131009 57 100.00 KOSDAQ 일반전기전자 N N N N N 5590 -270 5 -4.61 434714640 76146 50.94 5860 5990 5570 7610 4110 5860 5708.96 0.31 0 -10737 6220 6040 5870 5690 5520 6130 5780 108 1750 500 3980 10 1 21515292 1203 -6.45 2.14 12 0.35 -866.00 2612.00 8690 20240527 -35.67 3020 20231228 85.10 8690 -35.67 20240527 3045 83.58 20240222 8690 -35.67 20240527 3020 85.10 20231228 0.00 N 175140 500 107 억 67594 N N 0 N 00 N
6 20241128 121014 57 100.00 KOSDAQ 일반전기전자 N N N N N 5610 -250 5 -4.27 389885750 68155 45.60 5860 5990 5570 7610 4110 5860 5720.57 0.31 0 -8604 6220 6040 5870 5690 5520 6130 5780 108 1750 500 3980 10 1 21515292 1207 -6.48 2.15 12 0.32 -866.00 2612.00 8690 20240527 -35.44 3020 20231228 85.76 8690 -35.44 20240527 3045 84.24 20240222 8690 -35.44 20240527 3020 85.76 20231228 0.00 N 175140 500 107 억 67594 N N 0 N 00 N
7 20241128 111016 57 100.00 KOSDAQ 일반전기전자 N N N N N 5700 -160 5 -2.73 257461050 44735 29.93 5860 5990 5700 7610 4110 5860 5755.25 0.31 0 -7565 6220 6040 5870 5690 5520 6130 5780 108 1750 500 3980 10 1 21515292 1226 -6.58 2.18 12 0.21 -866.00 2612.00 8690 20240527 -34.41 3020 20231228 88.74 8690 -34.41 20240527 3045 87.19 20240222 8690 -34.41 20240527 3020 88.74 20231228 0.00 N 175140 500 107 억 67594 N N 0 N 00 N
8 20241128 101012 57 100.00 KOSDAQ 일반전기전자 N N N N N 5800 -60 5 -1.02 145821300 25265 16.90 5860 5990 5700 7610 4110 5860 5771.67 0.31 0 -8025 6220 6040 5870 5690 5520 6130 5780 108 1750 500 3980 10 1 21515292 1248 -6.70 2.22 12 0.12 -866.00 2612.00 8690 20240527 -33.26 3020 20231228 92.05 8690 -33.26 20240527 3045 90.48 20240222 8690 -33.26 20240527 3020 92.05 20231228 0.00 N 175140 500 107 억 67594 N N 0 N 00 N
9 20241128 091009 57 100.00 KOSDAQ 일반전기전자 N N N N N 5840 -20 5 -0.34 26153340 4483 3.00 5860 5990 5750 7610 4110 5860 5833.89 0.31 0 -3192 6220 6040 5870 5690 5520 6130 5780 108 1750 500 3980 10 1 21515292 1256 -6.74 2.24 12 0.02 -866.00 2612.00 8690 20240527 -32.80 3020 20231228 93.38 8690 -32.80 20240527 3045 91.79 20240222 8690 -32.80 20240527 3020 93.38 20231228 0.00 N 175140 500 107 억 67594 N N 0 N 00 N
10 20241127 160946 57 100.00 KOSDAQ 일반전기전자 N N N N N 5860 160 2 2.81 871070990 149082 88.98 5820 6050 5700 7410 3990 5700 5842.88 0.40 0 -18301 6253 5976 5823 5546 5393 5900 5470 108 1710 500 3870 10 1 21515292 1261 -6.77 2.24 12 0.69 -866.00 2612.00 8690 20240527 -32.57 3020 20231228 94.04 8690 -32.57 20240527 3045 92.45 20240222 8690 -32.57 20240527 3020 94.04 20231228 0.00 N 175140 500 107 억 85679 N N 0 N 00 N
11 20241127 151006 57 100.00 KOSDAQ 일반전기전자 N N N N N 5890 190 2 3.33 850506790 145572 86.88 5820 6050 5700 7410 3990 5700 5842.52 0.40 0 -18014 6253 5976 5823 5546 5393 5900 5470 108 1710 500 3870 10 1 21515292 1267 -6.80 2.25 12 0.68 -866.00 2612.00 8690 20240527 -32.22 3020 20231228 95.03 8690 -32.22 20240527 3045 93.43 20240222 8690 -32.22 20240527 3020 95.03 20231228 0.00 N 175140 500 107 억 85679 N N 0 N 00 N
12 20241127 141002 57 100.00 KOSDAQ 일반전기전자 N N N N N 5900 200 2 3.51 771796960 132212 78.91 5820 6050 5700 7410 3990 5700 5837.57 0.40 0 -15616 6253 5976 5823 5546 5393 5900 5470 108 1710 500 3870 10 1 21515292 1269 -6.81 2.26 12 0.61 -866.00 2612.00 8690 20240527 -32.11 3020 20231228 95.36 8690 -32.11 20240527 3045 93.76 20240222 8690 -32.11 20240527 3020 95.36 20231228 0.00 N 175140 500 107 억 85679 N N 0 N 00 N