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
365590/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
20241128,161323,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,732,-29,5,-3.81,102974866,140001,137.29,765,765,725,989,533,761,735.53,4.52,0,-2841,796,778,758,740,720,768,730,144,228,100,540,1,1,144447309,1057,-11.09,6.65,12,0.10,-66.00,110.00,1801,20231128,-59.36,699,20241115,4.72,1797,-59.27,20240123,699,4.72,20241115,1801,-59.36,20231128,699,4.72,20241115,0.25,N,365590,100,144 억,,6534465,N,N,0,N,00,N
20241128,151349,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,739,-22,5,-2.89,101420543,137878,135.21,765,765,725,989,533,761,735.58,4.52,0,-761,796,778,758,740,720,768,730,144,228,100,540,1,1,144447309,1067,-11.20,6.72,12,0.10,-66.00,110.00,1801,20231128,-58.97,699,20241115,5.72,1797,-58.88,20240123,699,5.72,20241115,1801,-58.97,20231128,699,5.72,20241115,0.25,N,365590,100,144 억,,6534465,N,N,0,N,00,N
20241128,141347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,746,-15,5,-1.97,86894202,118147,115.86,765,765,725,989,533,761,735.48,4.52,0,-5824,796,778,758,740,720,768,730,144,228,100,540,1,1,144447309,1078,-11.30,6.78,12,0.08,-66.00,110.00,1801,20231128,-58.58,699,20241115,6.72,1797,-58.49,20240123,699,6.72,20241115,1801,-58.58,20231128,699,6.72,20241115,0.25,N,365590,100,144 억,,6534465,N,N,0,N,00,N
20241128,131345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,735,-26,5,-3.42,81113504,110289,108.16,765,765,725,989,533,761,735.46,4.52,0,-5302,796,778,758,740,720,768,730,144,228,100,540,1,1,144447309,1062,-11.14,6.68,12,0.08,-66.00,110.00,1801,20231128,-59.19,699,20241115,5.15,1797,-59.10,20240123,699,5.15,20241115,1801,-59.19,20231128,699,5.15,20241115,0.25,N,365590,100,144 억,,6534465,N,N,0,N,00,N
20241128,121343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,732,-29,5,-3.81,69923376,95127,93.29,765,765,725,989,533,761,735.05,4.52,0,-5933,796,778,758,740,720,768,730,144,228,100,540,1,1,144447309,1057,-11.09,6.65,12,0.07,-66.00,110.00,1801,20231128,-59.36,699,20241115,4.72,1797,-59.27,20240123,699,4.72,20241115,1801,-59.36,20231128,699,4.72,20241115,0.25,N,365590,100,144 억,,6534465,N,N,0,N,00,N
20241128,111346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,736,-25,5,-3.29,47253607,64099,62.86,765,765,730,989,533,761,737.20,4.52,0,1314,796,778,758,740,720,768,730,144,228,100,540,1,1,144447309,1063,-11.15,6.69,12,0.04,-66.00,110.00,1801,20231128,-59.13,699,20241115,5.29,1797,-59.04,20240123,699,5.29,20241115,1801,-59.13,20231128,699,5.29,20241115,0.25,N,365590,100,144 억,,6534465,N,N,0,N,00,N
20241128,101344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,751,-10,5,-1.31,3001145,3979,3.90,765,765,751,989,533,761,754.25,4.52,0,-2351,796,778,758,740,720,768,730,144,228,100,540,1,1,144447309,1085,-11.38,6.83,12,0.00,-66.00,110.00,1801,20231128,-58.30,699,20241115,7.44,1797,-58.21,20240123,699,7.44,20241115,1801,-58.30,20231128,699,7.44,20241115,0.25,N,365590,100,144 억,,6534465,N,N,0,N,00,N
20241128,091343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,760,-1,5,-0.13,57895,76,0.07,765,765,760,989,533,761,761.78,4.52,0,-62,796,778,758,740,720,768,730,144,228,100,540,1,1,144447309,1098,-11.52,6.91,12,0.00,-66.00,110.00,1801,20231128,-57.80,699,20241115,8.73,1797,-57.71,20240123,699,8.73,20241115,1801,-57.80,20231128,699,8.73,20241115,0.25,N,365590,100,144 억,,6534465,N,N,0,N,00,N
20241127,161308,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,761,11,2,1.47,76826096,101973,76.39,776,776,738,975,525,750,753.40,4.52,0,3129,785,767,750,732,715,776,741,144,225,100,540,1,1,144447309,1099,-11.53,6.92,12,0.07,-66.00,110.00,1801,20231128,-57.75,699,20241115,8.87,1797,-57.65,20240123,699,8.87,20241115,1801,-57.75,20231128,699,8.87,20241115,0.25,N,365590,100,144 억,,6531336,N,N,0,N,00,N
20241127,151335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,759,9,2,1.20,72484772,96266,72.12,776,776,738,975,525,750,752.96,4.52,0,3235,785,767,750,732,715,776,741,144,225,100,540,1,1,144447309,1096,-11.50,6.90,12,0.07,-66.00,110.00,1801,20231128,-57.86,699,20241115,8.58,1797,-57.76,20240123,699,8.58,20241115,1801,-57.86,20231128,699,8.58,20241115,0.25,N,365590,100,144 억,,6531336,N,N,0,N,00,N
20241127,141329,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,750,0,3,0.00,69246321,91991,68.92,776,776,738,975,525,750,752.75,4.52,0,7227,785,767,750,732,715,776,741,144,225,100,540,1,1,144447309,1083,-11.36,6.82,12,0.06,-66.00,110.00,1801,20231128,-58.36,699,20241115,7.30,1797,-58.26,20240123,699,7.30,20241115,1801,-58.36,20231128,699,7.30,20241115,0.25,N,365590,100,144 억,,6531336,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 161323 57 100.00 KOSDAQ 일반전기전자 N N N N N 732 -29 5 -3.81 102974866 140001 137.29 765 765 725 989 533 761 735.53 4.52 0 -2841 796 778 758 740 720 768 730 144 228 100 540 1 1 144447309 1057 -11.09 6.65 12 0.10 -66.00 110.00 1801 20231128 -59.36 699 20241115 4.72 1797 -59.27 20240123 699 4.72 20241115 1801 -59.36 20231128 699 4.72 20241115 0.25 N 365590 100 144 억 6534465 N N 0 N 00 N
3 20241128 151349 57 100.00 KOSDAQ 일반전기전자 N N N N N 739 -22 5 -2.89 101420543 137878 135.21 765 765 725 989 533 761 735.58 4.52 0 -761 796 778 758 740 720 768 730 144 228 100 540 1 1 144447309 1067 -11.20 6.72 12 0.10 -66.00 110.00 1801 20231128 -58.97 699 20241115 5.72 1797 -58.88 20240123 699 5.72 20241115 1801 -58.97 20231128 699 5.72 20241115 0.25 N 365590 100 144 억 6534465 N N 0 N 00 N
4 20241128 141347 57 100.00 KOSDAQ 일반전기전자 N N N N N 746 -15 5 -1.97 86894202 118147 115.86 765 765 725 989 533 761 735.48 4.52 0 -5824 796 778 758 740 720 768 730 144 228 100 540 1 1 144447309 1078 -11.30 6.78 12 0.08 -66.00 110.00 1801 20231128 -58.58 699 20241115 6.72 1797 -58.49 20240123 699 6.72 20241115 1801 -58.58 20231128 699 6.72 20241115 0.25 N 365590 100 144 억 6534465 N N 0 N 00 N
5 20241128 131345 57 100.00 KOSDAQ 일반전기전자 N N N N N 735 -26 5 -3.42 81113504 110289 108.16 765 765 725 989 533 761 735.46 4.52 0 -5302 796 778 758 740 720 768 730 144 228 100 540 1 1 144447309 1062 -11.14 6.68 12 0.08 -66.00 110.00 1801 20231128 -59.19 699 20241115 5.15 1797 -59.10 20240123 699 5.15 20241115 1801 -59.19 20231128 699 5.15 20241115 0.25 N 365590 100 144 억 6534465 N N 0 N 00 N
6 20241128 121343 57 100.00 KOSDAQ 일반전기전자 N N N N N 732 -29 5 -3.81 69923376 95127 93.29 765 765 725 989 533 761 735.05 4.52 0 -5933 796 778 758 740 720 768 730 144 228 100 540 1 1 144447309 1057 -11.09 6.65 12 0.07 -66.00 110.00 1801 20231128 -59.36 699 20241115 4.72 1797 -59.27 20240123 699 4.72 20241115 1801 -59.36 20231128 699 4.72 20241115 0.25 N 365590 100 144 억 6534465 N N 0 N 00 N
7 20241128 111346 57 100.00 KOSDAQ 일반전기전자 N N N N N 736 -25 5 -3.29 47253607 64099 62.86 765 765 730 989 533 761 737.20 4.52 0 1314 796 778 758 740 720 768 730 144 228 100 540 1 1 144447309 1063 -11.15 6.69 12 0.04 -66.00 110.00 1801 20231128 -59.13 699 20241115 5.29 1797 -59.04 20240123 699 5.29 20241115 1801 -59.13 20231128 699 5.29 20241115 0.25 N 365590 100 144 억 6534465 N N 0 N 00 N
8 20241128 101344 57 100.00 KOSDAQ 일반전기전자 N N N N N 751 -10 5 -1.31 3001145 3979 3.90 765 765 751 989 533 761 754.25 4.52 0 -2351 796 778 758 740 720 768 730 144 228 100 540 1 1 144447309 1085 -11.38 6.83 12 0.00 -66.00 110.00 1801 20231128 -58.30 699 20241115 7.44 1797 -58.21 20240123 699 7.44 20241115 1801 -58.30 20231128 699 7.44 20241115 0.25 N 365590 100 144 억 6534465 N N 0 N 00 N
9 20241128 091343 57 100.00 KOSDAQ 일반전기전자 N N N N N 760 -1 5 -0.13 57895 76 0.07 765 765 760 989 533 761 761.78 4.52 0 -62 796 778 758 740 720 768 730 144 228 100 540 1 1 144447309 1098 -11.52 6.91 12 0.00 -66.00 110.00 1801 20231128 -57.80 699 20241115 8.73 1797 -57.71 20240123 699 8.73 20241115 1801 -57.80 20231128 699 8.73 20241115 0.25 N 365590 100 144 억 6534465 N N 0 N 00 N
10 20241127 161308 57 100.00 KOSDAQ 일반전기전자 N N N N N 761 11 2 1.47 76826096 101973 76.39 776 776 738 975 525 750 753.40 4.52 0 3129 785 767 750 732 715 776 741 144 225 100 540 1 1 144447309 1099 -11.53 6.92 12 0.07 -66.00 110.00 1801 20231128 -57.75 699 20241115 8.87 1797 -57.65 20240123 699 8.87 20241115 1801 -57.75 20231128 699 8.87 20241115 0.25 N 365590 100 144 억 6531336 N N 0 N 00 N
11 20241127 151335 57 100.00 KOSDAQ 일반전기전자 N N N N N 759 9 2 1.20 72484772 96266 72.12 776 776 738 975 525 750 752.96 4.52 0 3235 785 767 750 732 715 776 741 144 225 100 540 1 1 144447309 1096 -11.50 6.90 12 0.07 -66.00 110.00 1801 20231128 -57.86 699 20241115 8.58 1797 -57.76 20240123 699 8.58 20241115 1801 -57.86 20231128 699 8.58 20241115 0.25 N 365590 100 144 억 6531336 N N 0 N 00 N
12 20241127 141329 57 100.00 KOSDAQ 일반전기전자 N N N N N 750 0 3 0.00 69246321 91991 68.92 776 776 738 975 525 750 752.75 4.52 0 7227 785 767 750 732 715 776 741 144 225 100 540 1 1 144447309 1083 -11.36 6.82 12 0.06 -66.00 110.00 1801 20231128 -58.36 699 20241115 7.30 1797 -58.26 20240123 699 7.30 20241115 1801 -58.36 20231128 699 7.30 20241115 0.25 N 365590 100 144 억 6531336 N N 0 N 00 N