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
270660/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
20241128,161152,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17320,-110,5,-0.63,4063882410,231835,83.89,17950,17950,17210,22650,12210,17430,17529.37,0.00,0,-60559,18763,18096,17133,16466,15503,18430,16800,61,5220,500,10800,10,1,12261742,2124,74.98,3.24,12,1.89,231.00,5342.00,57500,20240223,-69.88,11320,20231206,53.00,57500,-69.88,20240223,11800,46.78,20240104,57500,-69.88,20240223,11320,53.00,20231206,3.99,N,270660,500,61 억,,0,N,N,124,N,00,N
20241128,151214,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17370,-60,5,-0.34,3987816830,227446,82.30,17950,17950,17210,22650,12210,17430,17533.03,0.00,0,-60844,18763,18096,17133,16466,15503,18430,16800,61,5220,500,10800,10,1,12261742,2130,75.19,3.25,12,1.85,231.00,5342.00,57500,20240223,-69.79,11320,20231206,53.45,57500,-69.79,20240223,11800,47.20,20240104,57500,-69.79,20240223,11320,53.45,20231206,3.99,N,270660,500,61 억,,0,N,N,124,N,00,N
20241128,141211,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17370,-60,5,-0.34,3801000570,216696,78.41,17950,17950,17210,22650,12210,17430,17540.70,0.00,0,-60291,18763,18096,17133,16466,15503,18430,16800,61,5220,500,10800,10,1,12261742,2130,75.19,3.25,12,1.77,231.00,5342.00,57500,20240223,-69.79,11320,20231206,53.45,57500,-69.79,20240223,11800,47.20,20240104,57500,-69.79,20240223,11320,53.45,20231206,3.99,N,270660,500,61 억,,0,N,N,124,N,00,N
20241128,131210,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17320,-110,5,-0.63,3578310910,203797,73.74,17950,17950,17210,22650,12210,17430,17558.21,0.00,0,-58918,18763,18096,17133,16466,15503,18430,16800,61,5220,500,10800,10,1,12261742,2124,74.98,3.24,12,1.66,231.00,5342.00,57500,20240223,-69.88,11320,20231206,53.00,57500,-69.88,20240223,11800,46.78,20240104,57500,-69.88,20240223,11320,53.00,20231206,3.99,N,270660,500,61 억,,0,N,N,124,N,00,N
20241128,121210,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17380,-50,5,-0.29,3430561390,195276,70.66,17950,17950,17210,22650,12210,17430,17567.76,0.00,0,-55956,18763,18096,17133,16466,15503,18430,16800,61,5220,500,10800,10,1,12261742,2131,75.24,3.25,12,1.59,231.00,5342.00,57500,20240223,-69.77,11320,20231206,53.53,57500,-69.77,20240223,11800,47.29,20240104,57500,-69.77,20240223,11320,53.53,20231206,3.99,N,270660,500,61 억,,0,N,N,124,N,00,N
20241128,111213,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17230,-200,5,-1.15,3218412550,182990,66.21,17950,17950,17230,22650,12210,17430,17587.91,0.00,0,-55246,18763,18096,17133,16466,15503,18430,16800,61,5220,500,10800,10,1,12261742,2113,74.59,3.23,12,1.49,231.00,5342.00,57500,20240223,-70.03,11320,20231206,52.21,57500,-70.03,20240223,11800,46.02,20240104,57500,-70.03,20240223,11320,52.21,20231206,3.99,N,270660,500,61 억,,0,N,N,124,N,00,N
20241128,101211,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17420,-10,5,-0.06,2896069230,164373,59.48,17950,17950,17310,22650,12210,17430,17618.89,0.00,0,-52882,18763,18096,17133,16466,15503,18430,16800,61,5220,500,10800,10,1,12261742,2136,75.41,3.26,12,1.34,231.00,5342.00,57500,20240223,-69.70,11320,20231206,53.89,57500,-69.70,20240223,11800,47.63,20240104,57500,-69.70,20240223,11320,53.89,20231206,3.99,N,270660,500,61 억,,0,N,N,124,N,00,N
20241128,091208,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17550,120,2,0.69,1729766010,97646,35.33,17950,17950,17500,22650,12210,17430,17714.66,0.00,0,-36630,18763,18096,17133,16466,15503,18430,16800,61,5220,500,10800,10,1,12261742,2152,75.97,3.29,12,0.80,231.00,5342.00,57500,20240223,-69.48,11320,20231206,55.04,57500,-69.48,20240223,11800,48.73,20240104,57500,-69.48,20240223,11320,55.04,20231206,3.99,N,270660,500,61 억,,0,N,N,124,N,00,N
20241127,161138,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17430,770,2,4.62,4708400270,274571,294.75,16660,17800,16170,21650,11670,16660,17147.42,0.00,0,34872,17193,16926,16613,16346,16033,17060,16480,61,4990,500,10320,10,1,12261742,2137,75.45,3.26,12,2.24,231.00,5342.00,57500,20240223,-69.69,11320,20231206,53.98,57500,-69.69,20240223,11800,47.71,20240104,57500,-69.69,20240223,11320,53.98,20231206,3.97,N,270660,500,61 억,,0,N,N,124,N,00,N
20241127,151202,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17310,650,2,3.90,4528532550,264239,283.66,16660,17800,16170,21650,11670,16660,17138.03,0.00,0,33920,17193,16926,16613,16346,16033,17060,16480,61,4990,500,10320,10,1,12261742,2123,74.94,3.24,12,2.15,231.00,5342.00,57500,20240223,-69.90,11320,20231206,52.92,57500,-69.90,20240223,11800,46.69,20240104,57500,-69.90,20240223,11320,52.92,20231206,3.97,N,270660,500,61 억,,0,N,N,448,N,00,N
20241127,141157,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17460,800,2,4.80,3806458330,222794,239.17,16660,17800,16170,21650,11670,16660,17085.12,0.00,0,24388,17193,16926,16613,16346,16033,17060,16480,61,4990,500,10320,10,1,12261742,2141,75.58,3.27,12,1.82,231.00,5342.00,57500,20240223,-69.63,11320,20231206,54.24,57500,-69.63,20240223,11800,47.97,20240104,57500,-69.63,20240223,11320,54.24,20231206,3.97,N,270660,500,61 억,,0,N,N,448,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 161152 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17320 -110 5 -0.63 4063882410 231835 83.89 17950 17950 17210 22650 12210 17430 17529.37 0.00 0 -60559 18763 18096 17133 16466 15503 18430 16800 61 5220 500 10800 10 1 12261742 2124 74.98 3.24 12 1.89 231.00 5342.00 57500 20240223 -69.88 11320 20231206 53.00 57500 -69.88 20240223 11800 46.78 20240104 57500 -69.88 20240223 11320 53.00 20231206 3.99 N 270660 500 61 억 0 N N 124 N 00 N
3 20241128 151214 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17370 -60 5 -0.34 3987816830 227446 82.30 17950 17950 17210 22650 12210 17430 17533.03 0.00 0 -60844 18763 18096 17133 16466 15503 18430 16800 61 5220 500 10800 10 1 12261742 2130 75.19 3.25 12 1.85 231.00 5342.00 57500 20240223 -69.79 11320 20231206 53.45 57500 -69.79 20240223 11800 47.20 20240104 57500 -69.79 20240223 11320 53.45 20231206 3.99 N 270660 500 61 억 0 N N 124 N 00 N
4 20241128 141211 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17370 -60 5 -0.34 3801000570 216696 78.41 17950 17950 17210 22650 12210 17430 17540.70 0.00 0 -60291 18763 18096 17133 16466 15503 18430 16800 61 5220 500 10800 10 1 12261742 2130 75.19 3.25 12 1.77 231.00 5342.00 57500 20240223 -69.79 11320 20231206 53.45 57500 -69.79 20240223 11800 47.20 20240104 57500 -69.79 20240223 11320 53.45 20231206 3.99 N 270660 500 61 억 0 N N 124 N 00 N
5 20241128 131210 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17320 -110 5 -0.63 3578310910 203797 73.74 17950 17950 17210 22650 12210 17430 17558.21 0.00 0 -58918 18763 18096 17133 16466 15503 18430 16800 61 5220 500 10800 10 1 12261742 2124 74.98 3.24 12 1.66 231.00 5342.00 57500 20240223 -69.88 11320 20231206 53.00 57500 -69.88 20240223 11800 46.78 20240104 57500 -69.88 20240223 11320 53.00 20231206 3.99 N 270660 500 61 억 0 N N 124 N 00 N
6 20241128 121210 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17380 -50 5 -0.29 3430561390 195276 70.66 17950 17950 17210 22650 12210 17430 17567.76 0.00 0 -55956 18763 18096 17133 16466 15503 18430 16800 61 5220 500 10800 10 1 12261742 2131 75.24 3.25 12 1.59 231.00 5342.00 57500 20240223 -69.77 11320 20231206 53.53 57500 -69.77 20240223 11800 47.29 20240104 57500 -69.77 20240223 11320 53.53 20231206 3.99 N 270660 500 61 억 0 N N 124 N 00 N
7 20241128 111213 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17230 -200 5 -1.15 3218412550 182990 66.21 17950 17950 17230 22650 12210 17430 17587.91 0.00 0 -55246 18763 18096 17133 16466 15503 18430 16800 61 5220 500 10800 10 1 12261742 2113 74.59 3.23 12 1.49 231.00 5342.00 57500 20240223 -70.03 11320 20231206 52.21 57500 -70.03 20240223 11800 46.02 20240104 57500 -70.03 20240223 11320 52.21 20231206 3.99 N 270660 500 61 억 0 N N 124 N 00 N
8 20241128 101211 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17420 -10 5 -0.06 2896069230 164373 59.48 17950 17950 17310 22650 12210 17430 17618.89 0.00 0 -52882 18763 18096 17133 16466 15503 18430 16800 61 5220 500 10800 10 1 12261742 2136 75.41 3.26 12 1.34 231.00 5342.00 57500 20240223 -69.70 11320 20231206 53.89 57500 -69.70 20240223 11800 47.63 20240104 57500 -69.70 20240223 11320 53.89 20231206 3.99 N 270660 500 61 억 0 N N 124 N 00 N
9 20241128 091208 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17550 120 2 0.69 1729766010 97646 35.33 17950 17950 17500 22650 12210 17430 17714.66 0.00 0 -36630 18763 18096 17133 16466 15503 18430 16800 61 5220 500 10800 10 1 12261742 2152 75.97 3.29 12 0.80 231.00 5342.00 57500 20240223 -69.48 11320 20231206 55.04 57500 -69.48 20240223 11800 48.73 20240104 57500 -69.48 20240223 11320 55.04 20231206 3.99 N 270660 500 61 억 0 N N 124 N 00 N
10 20241127 161138 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17430 770 2 4.62 4708400270 274571 294.75 16660 17800 16170 21650 11670 16660 17147.42 0.00 0 34872 17193 16926 16613 16346 16033 17060 16480 61 4990 500 10320 10 1 12261742 2137 75.45 3.26 12 2.24 231.00 5342.00 57500 20240223 -69.69 11320 20231206 53.98 57500 -69.69 20240223 11800 47.71 20240104 57500 -69.69 20240223 11320 53.98 20231206 3.97 N 270660 500 61 억 0 N N 124 N 00 N
11 20241127 151202 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17310 650 2 3.90 4528532550 264239 283.66 16660 17800 16170 21650 11670 16660 17138.03 0.00 0 33920 17193 16926 16613 16346 16033 17060 16480 61 4990 500 10320 10 1 12261742 2123 74.94 3.24 12 2.15 231.00 5342.00 57500 20240223 -69.90 11320 20231206 52.92 57500 -69.90 20240223 11800 46.69 20240104 57500 -69.90 20240223 11320 52.92 20231206 3.97 N 270660 500 61 억 0 N N 448 N 00 N
12 20241127 141157 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17460 800 2 4.80 3806458330 222794 239.17 16660 17800 16170 21650 11670 16660 17085.12 0.00 0 24388 17193 16926 16613 16346 16033 17060 16480 61 4990 500 10320 10 1 12261742 2141 75.58 3.27 12 1.82 231.00 5342.00 57500 20240223 -69.63 11320 20231206 54.24 57500 -69.63 20240223 11800 47.97 20240104 57500 -69.63 20240223 11320 54.24 20231206 3.97 N 270660 500 61 억 0 N N 448 N 00 N