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
038460/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
20241128,160507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,-40,5,-1.24,556510220,176273,244.88,3215,3215,3120,4175,2255,3215,3157.09,1.74,0,20701,3278,3246,3208,3176,3138,3227,3157,131,960,500,1990,5,1,26164438,831,3.78,0.59,12,0.67,841.00,5385.00,7140,20240520,-55.53,3015,20241115,5.31,7140,-55.53,20240520,3015,5.31,20241115,7140,-55.53,20240520,3015,5.31,20241115,5.03,N,038460,500,130 억,,455570,N,N,0,N,00,N
20241128,150515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,-35,5,-1.09,389822695,123324,171.32,3215,3215,3120,4175,2255,3215,3160.96,1.74,0,14882,3278,3246,3208,3176,3138,3227,3157,131,960,500,1990,5,1,26164438,832,3.78,0.59,12,0.47,841.00,5385.00,7140,20240520,-55.46,3015,20241115,5.47,7140,-55.46,20240520,3015,5.47,20241115,7140,-55.46,20240520,3015,5.47,20241115,5.03,N,038460,500,130 억,,455570,N,N,0,N,00,N
20241128,140515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,-35,5,-1.09,292462670,92503,128.51,3215,3215,3120,4175,2255,3215,3161.66,1.74,0,6136,3278,3246,3208,3176,3138,3227,3157,131,960,500,1990,5,1,26164438,832,3.78,0.59,12,0.35,841.00,5385.00,7140,20240520,-55.46,3015,20241115,5.47,7140,-55.46,20240520,3015,5.47,20241115,7140,-55.46,20240520,3015,5.47,20241115,5.03,N,038460,500,130 억,,455570,N,N,0,N,00,N
20241128,130512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,-40,5,-1.24,162053520,51107,71.00,3215,3215,3155,4175,2255,3215,3170.87,1.74,0,-1043,3278,3246,3208,3176,3138,3227,3157,131,960,500,1990,5,1,26164438,831,3.78,0.59,12,0.20,841.00,5385.00,7140,20240520,-55.53,3015,20241115,5.31,7140,-55.53,20240520,3015,5.31,20241115,7140,-55.53,20240520,3015,5.31,20241115,5.03,N,038460,500,130 억,,455570,N,N,0,N,00,N
20241128,120516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,-15,5,-0.47,142636205,44999,62.51,3215,3215,3155,4175,2255,3215,3169.76,1.74,0,-189,3278,3246,3208,3176,3138,3227,3157,131,960,500,1990,5,1,26164438,837,3.80,0.59,12,0.17,841.00,5385.00,7140,20240520,-55.18,3015,20241115,6.14,7140,-55.18,20240520,3015,6.14,20241115,7140,-55.18,20240520,3015,6.14,20241115,5.03,N,038460,500,130 억,,455570,N,N,0,N,00,N
20241128,110517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3170,-45,5,-1.40,77065015,24297,33.75,3215,3215,3155,4175,2255,3215,3171.79,1.74,0,-1530,3278,3246,3208,3176,3138,3227,3157,131,960,500,1990,5,1,26164438,829,3.77,0.59,12,0.09,841.00,5385.00,7140,20240520,-55.60,3015,20241115,5.14,7140,-55.60,20240520,3015,5.14,20241115,7140,-55.60,20240520,3015,5.14,20241115,5.03,N,038460,500,130 억,,455570,N,N,0,N,00,N
20241128,100514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,-40,5,-1.24,47495415,14970,20.80,3215,3215,3155,4175,2255,3215,3172.71,1.74,0,-1200,3278,3246,3208,3176,3138,3227,3157,131,960,500,1990,5,1,26164438,831,3.78,0.59,12,0.06,841.00,5385.00,7140,20240520,-55.53,3015,20241115,5.31,7140,-55.53,20240520,3015,5.31,20241115,7140,-55.53,20240520,3015,5.31,20241115,5.03,N,038460,500,130 억,,455570,N,N,0,N,00,N
20241128,090513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,-60,5,-1.87,266020,84,0.12,3215,3215,3155,4175,2255,3215,3166.90,1.74,0,-3,3278,3246,3208,3176,3138,3227,3157,131,960,500,1990,5,1,26164438,825,3.75,0.59,12,0.00,841.00,5385.00,7140,20240520,-55.81,3015,20241115,4.64,7140,-55.81,20240520,3015,4.64,20241115,7140,-55.81,20240520,3015,4.64,20241115,5.03,N,038460,500,130 억,,455570,N,N,0,N,00,N
20241127,160501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,-15,5,-0.46,230404025,71983,82.18,3230,3240,3170,4195,2265,3230,3200.81,1.82,0,-19568,3323,3276,3228,3181,3133,3252,3157,131,965,500,2000,5,1,26164438,841,3.82,0.60,12,0.28,841.00,5385.00,7140,20240520,-54.97,3015,20241115,6.63,7140,-54.97,20240520,3015,6.63,20241115,7140,-54.97,20240520,3015,6.63,20241115,5.05,N,038460,500,130 억,,475138,N,N,0,N,00,N
20241127,150509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,-30,5,-0.93,192109505,60035,68.54,3230,3240,3170,4195,2265,3230,3199.96,1.82,0,-13780,3323,3276,3228,3181,3133,3252,3157,131,965,500,2000,5,1,26164438,837,3.80,0.59,12,0.23,841.00,5385.00,7140,20240520,-55.18,3015,20241115,6.14,7140,-55.18,20240520,3015,6.14,20241115,7140,-55.18,20240520,3015,6.14,20241115,5.05,N,038460,500,130 억,,475138,N,N,0,N,00,N
20241127,140510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3190,-40,5,-1.24,148619090,46452,53.03,3230,3240,3170,4195,2265,3230,3199.41,1.82,0,-9470,3323,3276,3228,3181,3133,3252,3157,131,965,500,2000,5,1,26164438,835,3.79,0.59,12,0.18,841.00,5385.00,7140,20240520,-55.32,3015,20241115,5.80,7140,-55.32,20240520,3015,5.80,20241115,7140,-55.32,20240520,3015,5.80,20241115,5.05,N,038460,500,130 억,,475138,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 160507 57 100.00 KOSDAQ 일반전기전자 N N N N N 3175 -40 5 -1.24 556510220 176273 244.88 3215 3215 3120 4175 2255 3215 3157.09 1.74 0 20701 3278 3246 3208 3176 3138 3227 3157 131 960 500 1990 5 1 26164438 831 3.78 0.59 12 0.67 841.00 5385.00 7140 20240520 -55.53 3015 20241115 5.31 7140 -55.53 20240520 3015 5.31 20241115 7140 -55.53 20240520 3015 5.31 20241115 5.03 N 038460 500 130 억 455570 N N 0 N 00 N
3 20241128 150515 57 100.00 KOSDAQ 일반전기전자 N N N N N 3180 -35 5 -1.09 389822695 123324 171.32 3215 3215 3120 4175 2255 3215 3160.96 1.74 0 14882 3278 3246 3208 3176 3138 3227 3157 131 960 500 1990 5 1 26164438 832 3.78 0.59 12 0.47 841.00 5385.00 7140 20240520 -55.46 3015 20241115 5.47 7140 -55.46 20240520 3015 5.47 20241115 7140 -55.46 20240520 3015 5.47 20241115 5.03 N 038460 500 130 억 455570 N N 0 N 00 N
4 20241128 140515 57 100.00 KOSDAQ 일반전기전자 N N N N N 3180 -35 5 -1.09 292462670 92503 128.51 3215 3215 3120 4175 2255 3215 3161.66 1.74 0 6136 3278 3246 3208 3176 3138 3227 3157 131 960 500 1990 5 1 26164438 832 3.78 0.59 12 0.35 841.00 5385.00 7140 20240520 -55.46 3015 20241115 5.47 7140 -55.46 20240520 3015 5.47 20241115 7140 -55.46 20240520 3015 5.47 20241115 5.03 N 038460 500 130 억 455570 N N 0 N 00 N
5 20241128 130512 57 100.00 KOSDAQ 일반전기전자 N N N N N 3175 -40 5 -1.24 162053520 51107 71.00 3215 3215 3155 4175 2255 3215 3170.87 1.74 0 -1043 3278 3246 3208 3176 3138 3227 3157 131 960 500 1990 5 1 26164438 831 3.78 0.59 12 0.20 841.00 5385.00 7140 20240520 -55.53 3015 20241115 5.31 7140 -55.53 20240520 3015 5.31 20241115 7140 -55.53 20240520 3015 5.31 20241115 5.03 N 038460 500 130 억 455570 N N 0 N 00 N
6 20241128 120516 57 100.00 KOSDAQ 일반전기전자 N N N N N 3200 -15 5 -0.47 142636205 44999 62.51 3215 3215 3155 4175 2255 3215 3169.76 1.74 0 -189 3278 3246 3208 3176 3138 3227 3157 131 960 500 1990 5 1 26164438 837 3.80 0.59 12 0.17 841.00 5385.00 7140 20240520 -55.18 3015 20241115 6.14 7140 -55.18 20240520 3015 6.14 20241115 7140 -55.18 20240520 3015 6.14 20241115 5.03 N 038460 500 130 억 455570 N N 0 N 00 N
7 20241128 110517 57 100.00 KOSDAQ 일반전기전자 N N N N N 3170 -45 5 -1.40 77065015 24297 33.75 3215 3215 3155 4175 2255 3215 3171.79 1.74 0 -1530 3278 3246 3208 3176 3138 3227 3157 131 960 500 1990 5 1 26164438 829 3.77 0.59 12 0.09 841.00 5385.00 7140 20240520 -55.60 3015 20241115 5.14 7140 -55.60 20240520 3015 5.14 20241115 7140 -55.60 20240520 3015 5.14 20241115 5.03 N 038460 500 130 억 455570 N N 0 N 00 N
8 20241128 100514 57 100.00 KOSDAQ 일반전기전자 N N N N N 3175 -40 5 -1.24 47495415 14970 20.80 3215 3215 3155 4175 2255 3215 3172.71 1.74 0 -1200 3278 3246 3208 3176 3138 3227 3157 131 960 500 1990 5 1 26164438 831 3.78 0.59 12 0.06 841.00 5385.00 7140 20240520 -55.53 3015 20241115 5.31 7140 -55.53 20240520 3015 5.31 20241115 7140 -55.53 20240520 3015 5.31 20241115 5.03 N 038460 500 130 억 455570 N N 0 N 00 N
9 20241128 090513 57 100.00 KOSDAQ 일반전기전자 N N N N N 3155 -60 5 -1.87 266020 84 0.12 3215 3215 3155 4175 2255 3215 3166.90 1.74 0 -3 3278 3246 3208 3176 3138 3227 3157 131 960 500 1990 5 1 26164438 825 3.75 0.59 12 0.00 841.00 5385.00 7140 20240520 -55.81 3015 20241115 4.64 7140 -55.81 20240520 3015 4.64 20241115 7140 -55.81 20240520 3015 4.64 20241115 5.03 N 038460 500 130 억 455570 N N 0 N 00 N
10 20241127 160501 57 100.00 KOSDAQ 일반전기전자 N N N N N 3215 -15 5 -0.46 230404025 71983 82.18 3230 3240 3170 4195 2265 3230 3200.81 1.82 0 -19568 3323 3276 3228 3181 3133 3252 3157 131 965 500 2000 5 1 26164438 841 3.82 0.60 12 0.28 841.00 5385.00 7140 20240520 -54.97 3015 20241115 6.63 7140 -54.97 20240520 3015 6.63 20241115 7140 -54.97 20240520 3015 6.63 20241115 5.05 N 038460 500 130 억 475138 N N 0 N 00 N
11 20241127 150509 57 100.00 KOSDAQ 일반전기전자 N N N N N 3200 -30 5 -0.93 192109505 60035 68.54 3230 3240 3170 4195 2265 3230 3199.96 1.82 0 -13780 3323 3276 3228 3181 3133 3252 3157 131 965 500 2000 5 1 26164438 837 3.80 0.59 12 0.23 841.00 5385.00 7140 20240520 -55.18 3015 20241115 6.14 7140 -55.18 20240520 3015 6.14 20241115 7140 -55.18 20240520 3015 6.14 20241115 5.05 N 038460 500 130 억 475138 N N 0 N 00 N
12 20241127 140510 57 100.00 KOSDAQ 일반전기전자 N N N N N 3190 -40 5 -1.24 148619090 46452 53.03 3230 3240 3170 4195 2265 3230 3199.41 1.82 0 -9470 3323 3276 3228 3181 3133 3252 3157 131 965 500 2000 5 1 26164438 835 3.79 0.59 12 0.18 841.00 5385.00 7140 20240520 -55.32 3015 20241115 5.80 7140 -55.32 20240520 3015 5.80 20241115 7140 -55.32 20240520 3015 5.80 20241115 5.05 N 038460 500 130 억 475138 N N 0 N 00 N