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
050110/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
20241128,160551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,922,3,2,0.33,182033107,196728,71.15,918,940,915,1194,644,919,925.30,1.18,0,52962,989,953,935,899,881,945,891,369,275,500,660,1,1,73824118,681,-4.83,0.83,12,0.27,-191.00,1108.00,1815,20240131,-49.20,900,20241115,2.44,1815,-49.20,20240131,900,2.44,20241115,1815,-49.20,20240131,900,2.44,20241115,4.41,N,050110,500,369 억,,870416,N,N,0,N,00,N
20241128,150600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,926,7,2,0.76,174763684,188843,68.29,918,940,915,1194,644,919,925.44,1.18,0,53147,989,953,935,899,881,945,891,369,275,500,660,1,1,73824118,684,-4.85,0.84,12,0.26,-191.00,1108.00,1815,20240131,-48.98,900,20241115,2.89,1815,-48.98,20240131,900,2.89,20241115,1815,-48.98,20240131,900,2.89,20241115,4.41,N,050110,500,369 억,,870416,N,N,0,N,00,N
20241128,140559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,925,6,2,0.65,154906550,167315,60.51,918,940,915,1194,644,919,925.84,1.18,0,54527,989,953,935,899,881,945,891,369,275,500,660,1,1,73824118,683,-4.84,0.83,12,0.23,-191.00,1108.00,1815,20240131,-49.04,900,20241115,2.78,1815,-49.04,20240131,900,2.78,20241115,1815,-49.04,20240131,900,2.78,20241115,4.41,N,050110,500,369 억,,870416,N,N,0,N,00,N
20241128,130556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,930,11,2,1.20,118839894,128308,46.40,918,940,915,1194,644,919,926.21,1.18,0,31571,989,953,935,899,881,945,891,369,275,500,660,1,1,73824118,687,-4.87,0.84,12,0.17,-191.00,1108.00,1815,20240131,-48.76,900,20241115,3.33,1815,-48.76,20240131,900,3.33,20241115,1815,-48.76,20240131,900,3.33,20241115,4.41,N,050110,500,369 억,,870416,N,N,0,N,00,N
20241128,120559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,931,12,2,1.31,113517706,122596,44.34,918,940,915,1194,644,919,925.95,1.18,0,29718,989,953,935,899,881,945,891,369,275,500,660,1,1,73824118,687,-4.87,0.84,12,0.17,-191.00,1108.00,1815,20240131,-48.71,900,20241115,3.44,1815,-48.71,20240131,900,3.44,20241115,1815,-48.71,20240131,900,3.44,20241115,4.41,N,050110,500,369 억,,870416,N,N,0,N,00,N
20241128,110601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,925,6,2,0.65,105290350,113773,41.15,918,940,915,1194,644,919,925.44,1.18,0,30067,989,953,935,899,881,945,891,369,275,500,660,1,1,73824118,683,-4.84,0.83,12,0.15,-191.00,1108.00,1815,20240131,-49.04,900,20241115,2.78,1815,-49.04,20240131,900,2.78,20241115,1815,-49.04,20240131,900,2.78,20241115,4.41,N,050110,500,369 억,,870416,N,N,0,N,00,N
20241128,100600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,919,0,3,0.00,37788251,40999,14.83,918,937,915,1194,644,919,921.69,1.18,0,706,989,953,935,899,881,945,891,369,275,500,660,1,1,73824118,678,-4.81,0.83,12,0.06,-191.00,1108.00,1815,20240131,-49.37,900,20241115,2.11,1815,-49.37,20240131,900,2.11,20241115,1815,-49.37,20240131,900,2.11,20241115,4.41,N,050110,500,369 억,,870416,N,N,0,N,00,N
20241128,090558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,915,-4,5,-0.44,7118643,7768,2.81,918,919,915,1194,644,919,916.41,1.18,0,-1396,989,953,935,899,881,945,891,369,275,500,660,1,1,73824118,675,-4.79,0.83,12,0.01,-191.00,1108.00,1815,20240131,-49.59,900,20241115,1.67,1815,-49.59,20240131,900,1.67,20241115,1815,-49.59,20240131,900,1.67,20241115,4.41,N,050110,500,369 억,,870416,N,N,0,N,00,N
20241127,160544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,919,-28,5,-2.96,254944885,274317,181.61,947,971,917,1231,663,947,929.38,1.29,0,-82298,978,962,954,938,930,958,934,369,284,500,680,1,1,73824118,678,-4.81,0.83,12,0.37,-191.00,1108.00,1815,20240131,-49.37,900,20241115,2.11,1815,-49.37,20240131,900,2.11,20241115,1815,-49.37,20240131,900,2.11,20241115,4.44,N,050110,500,369 억,,952684,N,N,0,N,00,N
20241127,150554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,924,-23,5,-2.43,231961051,249352,165.08,947,971,918,1231,663,947,930.26,1.29,0,-75502,978,962,954,938,930,958,934,369,284,500,680,1,1,73824118,682,-4.84,0.83,12,0.34,-191.00,1108.00,1815,20240131,-49.09,900,20241115,2.67,1815,-49.09,20240131,900,2.67,20241115,1815,-49.09,20240131,900,2.67,20241115,4.44,N,050110,500,369 억,,952684,N,N,0,N,00,N
20241127,140554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,929,-18,5,-1.90,170241360,182357,120.73,947,971,923,1231,663,947,933.56,1.29,0,-68502,978,962,954,938,930,958,934,369,284,500,680,1,1,73824118,686,-4.86,0.84,12,0.25,-191.00,1108.00,1815,20240131,-48.82,900,20241115,3.22,1815,-48.82,20240131,900,3.22,20241115,1815,-48.82,20240131,900,3.22,20241115,4.44,N,050110,500,369 억,,952684,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 160551 57 100.00 KOSDAQ 일반전기전자 N N N N N 922 3 2 0.33 182033107 196728 71.15 918 940 915 1194 644 919 925.30 1.18 0 52962 989 953 935 899 881 945 891 369 275 500 660 1 1 73824118 681 -4.83 0.83 12 0.27 -191.00 1108.00 1815 20240131 -49.20 900 20241115 2.44 1815 -49.20 20240131 900 2.44 20241115 1815 -49.20 20240131 900 2.44 20241115 4.41 N 050110 500 369 억 870416 N N 0 N 00 N
3 20241128 150600 57 100.00 KOSDAQ 일반전기전자 N N N N N 926 7 2 0.76 174763684 188843 68.29 918 940 915 1194 644 919 925.44 1.18 0 53147 989 953 935 899 881 945 891 369 275 500 660 1 1 73824118 684 -4.85 0.84 12 0.26 -191.00 1108.00 1815 20240131 -48.98 900 20241115 2.89 1815 -48.98 20240131 900 2.89 20241115 1815 -48.98 20240131 900 2.89 20241115 4.41 N 050110 500 369 억 870416 N N 0 N 00 N
4 20241128 140559 57 100.00 KOSDAQ 일반전기전자 N N N N N 925 6 2 0.65 154906550 167315 60.51 918 940 915 1194 644 919 925.84 1.18 0 54527 989 953 935 899 881 945 891 369 275 500 660 1 1 73824118 683 -4.84 0.83 12 0.23 -191.00 1108.00 1815 20240131 -49.04 900 20241115 2.78 1815 -49.04 20240131 900 2.78 20241115 1815 -49.04 20240131 900 2.78 20241115 4.41 N 050110 500 369 억 870416 N N 0 N 00 N
5 20241128 130556 57 100.00 KOSDAQ 일반전기전자 N N N N N 930 11 2 1.20 118839894 128308 46.40 918 940 915 1194 644 919 926.21 1.18 0 31571 989 953 935 899 881 945 891 369 275 500 660 1 1 73824118 687 -4.87 0.84 12 0.17 -191.00 1108.00 1815 20240131 -48.76 900 20241115 3.33 1815 -48.76 20240131 900 3.33 20241115 1815 -48.76 20240131 900 3.33 20241115 4.41 N 050110 500 369 억 870416 N N 0 N 00 N
6 20241128 120559 57 100.00 KOSDAQ 일반전기전자 N N N N N 931 12 2 1.31 113517706 122596 44.34 918 940 915 1194 644 919 925.95 1.18 0 29718 989 953 935 899 881 945 891 369 275 500 660 1 1 73824118 687 -4.87 0.84 12 0.17 -191.00 1108.00 1815 20240131 -48.71 900 20241115 3.44 1815 -48.71 20240131 900 3.44 20241115 1815 -48.71 20240131 900 3.44 20241115 4.41 N 050110 500 369 억 870416 N N 0 N 00 N
7 20241128 110601 57 100.00 KOSDAQ 일반전기전자 N N N N N 925 6 2 0.65 105290350 113773 41.15 918 940 915 1194 644 919 925.44 1.18 0 30067 989 953 935 899 881 945 891 369 275 500 660 1 1 73824118 683 -4.84 0.83 12 0.15 -191.00 1108.00 1815 20240131 -49.04 900 20241115 2.78 1815 -49.04 20240131 900 2.78 20241115 1815 -49.04 20240131 900 2.78 20241115 4.41 N 050110 500 369 억 870416 N N 0 N 00 N
8 20241128 100600 57 100.00 KOSDAQ 일반전기전자 N N N N N 919 0 3 0.00 37788251 40999 14.83 918 937 915 1194 644 919 921.69 1.18 0 706 989 953 935 899 881 945 891 369 275 500 660 1 1 73824118 678 -4.81 0.83 12 0.06 -191.00 1108.00 1815 20240131 -49.37 900 20241115 2.11 1815 -49.37 20240131 900 2.11 20241115 1815 -49.37 20240131 900 2.11 20241115 4.41 N 050110 500 369 억 870416 N N 0 N 00 N
9 20241128 090558 57 100.00 KOSDAQ 일반전기전자 N N N N N 915 -4 5 -0.44 7118643 7768 2.81 918 919 915 1194 644 919 916.41 1.18 0 -1396 989 953 935 899 881 945 891 369 275 500 660 1 1 73824118 675 -4.79 0.83 12 0.01 -191.00 1108.00 1815 20240131 -49.59 900 20241115 1.67 1815 -49.59 20240131 900 1.67 20241115 1815 -49.59 20240131 900 1.67 20241115 4.41 N 050110 500 369 억 870416 N N 0 N 00 N
10 20241127 160544 57 100.00 KOSDAQ 일반전기전자 N N N N N 919 -28 5 -2.96 254944885 274317 181.61 947 971 917 1231 663 947 929.38 1.29 0 -82298 978 962 954 938 930 958 934 369 284 500 680 1 1 73824118 678 -4.81 0.83 12 0.37 -191.00 1108.00 1815 20240131 -49.37 900 20241115 2.11 1815 -49.37 20240131 900 2.11 20241115 1815 -49.37 20240131 900 2.11 20241115 4.44 N 050110 500 369 억 952684 N N 0 N 00 N
11 20241127 150554 57 100.00 KOSDAQ 일반전기전자 N N N N N 924 -23 5 -2.43 231961051 249352 165.08 947 971 918 1231 663 947 930.26 1.29 0 -75502 978 962 954 938 930 958 934 369 284 500 680 1 1 73824118 682 -4.84 0.83 12 0.34 -191.00 1108.00 1815 20240131 -49.09 900 20241115 2.67 1815 -49.09 20240131 900 2.67 20241115 1815 -49.09 20240131 900 2.67 20241115 4.44 N 050110 500 369 억 952684 N N 0 N 00 N
12 20241127 140554 57 100.00 KOSDAQ 일반전기전자 N N N N N 929 -18 5 -1.90 170241360 182357 120.73 947 971 923 1231 663 947 933.56 1.29 0 -68502 978 962 954 938 930 958 934 369 284 500 680 1 1 73824118 686 -4.86 0.84 12 0.25 -191.00 1108.00 1815 20240131 -48.82 900 20241115 3.22 1815 -48.82 20240131 900 3.22 20241115 1815 -48.82 20240131 900 3.22 20241115 4.44 N 050110 500 369 억 952684 N N 0 N 00 N