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
032820/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
20241128,160431,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2290,-15,5,-0.65,6249058085,2708275,102.51,2310,2345,2285,2995,1615,2305,2307.45,2.31,0,-365959,2375,2340,2320,2285,2265,2330,2275,794,690,500,1470,5,1,158859048,3638,69.39,3.41,12,1.70,33.00,672.00,3300,20240718,-30.61,1261,20240201,81.60,3300,-30.61,20240718,1261,81.60,20240201,3300,-30.61,20240718,1261,81.60,20240201,4.60,N,032820,500,794 억,,3674216,N,N,273,N,00,N
20241128,150439,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2290,-15,5,-0.65,5833053760,2526597,95.63,2310,2345,2290,2995,1615,2305,2308.67,2.31,0,-331705,2375,2340,2320,2285,2265,2330,2275,794,690,500,1470,5,1,158859048,3638,69.39,3.41,12,1.59,33.00,672.00,3300,20240718,-30.61,1261,20240201,81.60,3300,-30.61,20240718,1261,81.60,20240201,3300,-30.61,20240718,1261,81.60,20240201,4.60,N,032820,500,794 억,,3674216,N,N,676,N,00,N
20241128,140441,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2295,-10,5,-0.43,4750198560,2054687,77.77,2310,2345,2290,2995,1615,2305,2311.90,2.31,0,-193800,2375,2340,2320,2285,2265,2330,2275,794,690,500,1470,5,1,158859048,3646,69.55,3.42,12,1.29,33.00,672.00,3300,20240718,-30.45,1261,20240201,82.00,3300,-30.45,20240718,1261,82.00,20240201,3300,-30.45,20240718,1261,82.00,20240201,4.60,N,032820,500,794 억,,3674216,N,N,676,N,00,N
20241128,130437,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2295,-10,5,-0.43,4026545575,1740422,65.88,2310,2345,2290,2995,1615,2305,2313.56,2.31,0,-154883,2375,2340,2320,2285,2265,2330,2275,794,690,500,1470,5,1,158859048,3646,69.55,3.42,12,1.10,33.00,672.00,3300,20240718,-30.45,1261,20240201,82.00,3300,-30.45,20240718,1261,82.00,20240201,3300,-30.45,20240718,1261,82.00,20240201,4.60,N,032820,500,794 억,,3674216,N,N,676,N,00,N
20241128,120441,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2305,0,3,0.00,3407717525,1470918,55.67,2310,2345,2295,2995,1615,2305,2316.76,2.31,0,-51757,2375,2340,2320,2285,2265,2330,2275,794,690,500,1470,5,1,158859048,3662,69.85,3.43,12,0.93,33.00,672.00,3300,20240718,-30.15,1261,20240201,82.79,3300,-30.15,20240718,1261,82.79,20240201,3300,-30.15,20240718,1261,82.79,20240201,4.60,N,032820,500,794 억,,3674216,N,N,676,N,00,N
20241128,110442,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2305,0,3,0.00,2599571920,1119729,42.38,2310,2345,2305,2995,1615,2305,2321.66,2.31,0,-45104,2375,2340,2320,2285,2265,2330,2275,794,690,500,1470,5,1,158859048,3662,69.85,3.43,12,0.70,33.00,672.00,3300,20240718,-30.15,1261,20240201,82.79,3300,-30.15,20240718,1261,82.79,20240201,3300,-30.15,20240718,1261,82.79,20240201,4.60,N,032820,500,794 억,,3674216,N,N,676,N,00,N
20241128,100439,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2330,25,2,1.08,1999917095,860580,32.57,2310,2345,2305,2995,1615,2305,2324.00,2.31,0,-22048,2375,2340,2320,2285,2265,2330,2275,794,690,500,1470,5,1,158859048,3701,70.61,3.47,12,0.54,33.00,672.00,3300,20240718,-29.39,1261,20240201,84.77,3300,-29.39,20240718,1261,84.77,20240201,3300,-29.39,20240718,1261,84.77,20240201,4.60,N,032820,500,794 억,,3674216,N,N,676,N,00,N
20241128,090437,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2330,25,2,1.08,548239145,237106,8.97,2310,2335,2305,2995,1615,2305,2312.32,2.31,0,-20755,2375,2340,2320,2285,2265,2330,2275,794,690,500,1470,5,1,158859048,3701,70.61,3.47,12,0.15,33.00,672.00,3300,20240718,-29.39,1261,20240201,84.77,3300,-29.39,20240718,1261,84.77,20240201,3300,-29.39,20240718,1261,84.77,20240201,4.60,N,032820,500,794 억,,3674216,N,N,676,N,00,N
20241127,160428,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2305,-40,5,-1.71,6028943780,2594319,69.77,2345,2355,2300,3045,1645,2345,2323.96,2.53,0,-344967,2428,2386,2348,2306,2268,2367,2287,794,700,500,1500,5,1,158859048,3662,69.85,3.43,12,1.63,33.00,672.00,3300,20240718,-30.15,1261,20240201,82.79,3300,-30.15,20240718,1261,82.79,20240201,3300,-30.15,20240718,1261,82.79,20240201,4.55,N,032820,500,794 억,,4019407,N,N,676,N,00,N
20241127,150435,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2305,-40,5,-1.71,5605188225,2410498,64.82,2345,2355,2300,3045,1645,2345,2325.32,2.53,0,-329164,2428,2386,2348,2306,2268,2367,2287,794,700,500,1500,5,1,158859048,3662,69.85,3.43,12,1.52,33.00,672.00,3300,20240718,-30.15,1261,20240201,82.79,3300,-30.15,20240718,1261,82.79,20240201,3300,-30.15,20240718,1261,82.79,20240201,4.55,N,032820,500,794 억,,4019407,N,N,550,N,00,N
20241127,140435,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2305,-40,5,-1.71,5080495145,2183010,58.70,2345,2355,2300,3045,1645,2345,2327.28,2.53,0,-295476,2428,2386,2348,2306,2268,2367,2287,794,700,500,1500,5,1,158859048,3662,69.85,3.43,12,1.37,33.00,672.00,3300,20240718,-30.15,1261,20240201,82.79,3300,-30.15,20240718,1261,82.79,20240201,3300,-30.15,20240718,1261,82.79,20240201,4.55,N,032820,500,794 억,,4019407,N,N,550,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 160431 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2290 -15 5 -0.65 6249058085 2708275 102.51 2310 2345 2285 2995 1615 2305 2307.45 2.31 0 -365959 2375 2340 2320 2285 2265 2330 2275 794 690 500 1470 5 1 158859048 3638 69.39 3.41 12 1.70 33.00 672.00 3300 20240718 -30.61 1261 20240201 81.60 3300 -30.61 20240718 1261 81.60 20240201 3300 -30.61 20240718 1261 81.60 20240201 4.60 N 032820 500 794 억 3674216 N N 273 N 00 N
3 20241128 150439 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2290 -15 5 -0.65 5833053760 2526597 95.63 2310 2345 2290 2995 1615 2305 2308.67 2.31 0 -331705 2375 2340 2320 2285 2265 2330 2275 794 690 500 1470 5 1 158859048 3638 69.39 3.41 12 1.59 33.00 672.00 3300 20240718 -30.61 1261 20240201 81.60 3300 -30.61 20240718 1261 81.60 20240201 3300 -30.61 20240718 1261 81.60 20240201 4.60 N 032820 500 794 억 3674216 N N 676 N 00 N
4 20241128 140441 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2295 -10 5 -0.43 4750198560 2054687 77.77 2310 2345 2290 2995 1615 2305 2311.90 2.31 0 -193800 2375 2340 2320 2285 2265 2330 2275 794 690 500 1470 5 1 158859048 3646 69.55 3.42 12 1.29 33.00 672.00 3300 20240718 -30.45 1261 20240201 82.00 3300 -30.45 20240718 1261 82.00 20240201 3300 -30.45 20240718 1261 82.00 20240201 4.60 N 032820 500 794 억 3674216 N N 676 N 00 N
5 20241128 130437 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2295 -10 5 -0.43 4026545575 1740422 65.88 2310 2345 2290 2995 1615 2305 2313.56 2.31 0 -154883 2375 2340 2320 2285 2265 2330 2275 794 690 500 1470 5 1 158859048 3646 69.55 3.42 12 1.10 33.00 672.00 3300 20240718 -30.45 1261 20240201 82.00 3300 -30.45 20240718 1261 82.00 20240201 3300 -30.45 20240718 1261 82.00 20240201 4.60 N 032820 500 794 억 3674216 N N 676 N 00 N
6 20241128 120441 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2305 0 3 0.00 3407717525 1470918 55.67 2310 2345 2295 2995 1615 2305 2316.76 2.31 0 -51757 2375 2340 2320 2285 2265 2330 2275 794 690 500 1470 5 1 158859048 3662 69.85 3.43 12 0.93 33.00 672.00 3300 20240718 -30.15 1261 20240201 82.79 3300 -30.15 20240718 1261 82.79 20240201 3300 -30.15 20240718 1261 82.79 20240201 4.60 N 032820 500 794 억 3674216 N N 676 N 00 N
7 20241128 110442 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2305 0 3 0.00 2599571920 1119729 42.38 2310 2345 2305 2995 1615 2305 2321.66 2.31 0 -45104 2375 2340 2320 2285 2265 2330 2275 794 690 500 1470 5 1 158859048 3662 69.85 3.43 12 0.70 33.00 672.00 3300 20240718 -30.15 1261 20240201 82.79 3300 -30.15 20240718 1261 82.79 20240201 3300 -30.15 20240718 1261 82.79 20240201 4.60 N 032820 500 794 억 3674216 N N 676 N 00 N
8 20241128 100439 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2330 25 2 1.08 1999917095 860580 32.57 2310 2345 2305 2995 1615 2305 2324.00 2.31 0 -22048 2375 2340 2320 2285 2265 2330 2275 794 690 500 1470 5 1 158859048 3701 70.61 3.47 12 0.54 33.00 672.00 3300 20240718 -29.39 1261 20240201 84.77 3300 -29.39 20240718 1261 84.77 20240201 3300 -29.39 20240718 1261 84.77 20240201 4.60 N 032820 500 794 억 3674216 N N 676 N 00 N
9 20241128 090437 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2330 25 2 1.08 548239145 237106 8.97 2310 2335 2305 2995 1615 2305 2312.32 2.31 0 -20755 2375 2340 2320 2285 2265 2330 2275 794 690 500 1470 5 1 158859048 3701 70.61 3.47 12 0.15 33.00 672.00 3300 20240718 -29.39 1261 20240201 84.77 3300 -29.39 20240718 1261 84.77 20240201 3300 -29.39 20240718 1261 84.77 20240201 4.60 N 032820 500 794 억 3674216 N N 676 N 00 N
10 20241127 160428 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2305 -40 5 -1.71 6028943780 2594319 69.77 2345 2355 2300 3045 1645 2345 2323.96 2.53 0 -344967 2428 2386 2348 2306 2268 2367 2287 794 700 500 1500 5 1 158859048 3662 69.85 3.43 12 1.63 33.00 672.00 3300 20240718 -30.15 1261 20240201 82.79 3300 -30.15 20240718 1261 82.79 20240201 3300 -30.15 20240718 1261 82.79 20240201 4.55 N 032820 500 794 억 4019407 N N 676 N 00 N
11 20241127 150435 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2305 -40 5 -1.71 5605188225 2410498 64.82 2345 2355 2300 3045 1645 2345 2325.32 2.53 0 -329164 2428 2386 2348 2306 2268 2367 2287 794 700 500 1500 5 1 158859048 3662 69.85 3.43 12 1.52 33.00 672.00 3300 20240718 -30.15 1261 20240201 82.79 3300 -30.15 20240718 1261 82.79 20240201 3300 -30.15 20240718 1261 82.79 20240201 4.55 N 032820 500 794 억 4019407 N N 550 N 00 N
12 20241127 140435 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 2305 -40 5 -1.71 5080495145 2183010 58.70 2345 2355 2300 3045 1645 2345 2327.28 2.53 0 -295476 2428 2386 2348 2306 2268 2367 2287 794 700 500 1500 5 1 158859048 3662 69.85 3.43 12 1.37 33.00 672.00 3300 20240718 -30.15 1261 20240201 82.79 3300 -30.15 20240718 1261 82.79 20240201 3300 -30.15 20240718 1261 82.79 20240201 4.55 N 032820 500 794 억 4019407 N N 550 N 00 N