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
052860/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
20241128,160601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1621,2,2,0.12,24727974,15235,48.73,1619,1639,1609,2100,1134,1619,1623.10,1.36,0,948,1651,1635,1603,1587,1555,1643,1595,89,481,500,1060,1,1,17862854,290,-95.35,0.59,12,0.09,-17.00,2725.00,3710,20240124,-56.31,1400,20241113,15.79,3710,-56.31,20240124,1400,15.79,20241113,3710,-56.31,20240124,1400,15.79,20241113,1.14,N,052860,500,89 억,,243025,N,N,0,N,00,N
20241128,150610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1639,20,2,1.24,22750081,14016,44.83,1619,1639,1609,2100,1134,1619,1623.15,1.36,0,961,1651,1635,1603,1587,1555,1643,1595,89,481,500,1060,1,1,17862854,293,-96.41,0.60,12,0.08,-17.00,2725.00,3710,20240124,-55.82,1400,20241113,17.07,3710,-55.82,20240124,1400,17.07,20241113,3710,-55.82,20240124,1400,17.07,20241113,1.14,N,052860,500,89 억,,243025,N,N,0,N,00,N
20241128,140609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1636,17,2,1.05,21791630,13431,42.96,1619,1636,1609,2100,1134,1619,1622.49,1.36,0,1063,1651,1635,1603,1587,1555,1643,1595,89,481,500,1060,1,1,17862854,292,-96.24,0.60,12,0.08,-17.00,2725.00,3710,20240124,-55.90,1400,20241113,16.86,3710,-55.90,20240124,1400,16.86,20241113,3710,-55.90,20240124,1400,16.86,20241113,1.14,N,052860,500,89 억,,243025,N,N,0,N,00,N
20241128,130607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1629,10,2,0.62,16569131,10227,32.71,1619,1629,1609,2100,1134,1619,1620.14,1.36,0,-497,1651,1635,1603,1587,1555,1643,1595,89,481,500,1060,1,1,17862854,291,-95.82,0.60,12,0.06,-17.00,2725.00,3710,20240124,-56.09,1400,20241113,16.36,3710,-56.09,20240124,1400,16.36,20241113,3710,-56.09,20240124,1400,16.36,20241113,1.14,N,052860,500,89 억,,243025,N,N,0,N,00,N
20241128,120610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1622,3,2,0.19,13738451,8486,27.14,1619,1629,1609,2100,1134,1619,1618.95,1.36,0,-417,1651,1635,1603,1587,1555,1643,1595,89,481,500,1060,1,1,17862854,290,-95.41,0.60,12,0.05,-17.00,2725.00,3710,20240124,-56.28,1400,20241113,15.86,3710,-56.28,20240124,1400,15.86,20241113,3710,-56.28,20240124,1400,15.86,20241113,1.14,N,052860,500,89 억,,243025,N,N,0,N,00,N
20241128,110612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1617,-2,5,-0.12,12390006,7655,24.49,1619,1619,1609,2100,1134,1619,1618.55,1.36,0,-754,1651,1635,1603,1587,1555,1643,1595,89,481,500,1060,1,1,17862854,289,-95.12,0.59,12,0.04,-17.00,2725.00,3710,20240124,-56.42,1400,20241113,15.50,3710,-56.42,20240124,1400,15.50,20241113,3710,-56.42,20240124,1400,15.50,20241113,1.14,N,052860,500,89 억,,243025,N,N,0,N,00,N
20241128,100610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1617,-2,5,-0.12,2216158,1370,4.38,1619,1619,1609,2100,1134,1619,1617.63,1.36,0,-257,1651,1635,1603,1587,1555,1643,1595,89,481,500,1060,1,1,17862854,289,-95.12,0.59,12,0.01,-17.00,2725.00,3710,20240124,-56.42,1400,20241113,15.50,3710,-56.42,20240124,1400,15.50,20241113,3710,-56.42,20240124,1400,15.50,20241113,1.14,N,052860,500,89 억,,243025,N,N,0,N,00,N
20241128,090609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1619,0,3,0.00,325419,201,0.64,1619,1619,1619,2100,1134,1619,1619.00,1.36,0,0,1651,1635,1603,1587,1555,1643,1595,89,481,500,1060,1,1,17862854,289,-95.24,0.59,12,0.00,-17.00,2725.00,3710,20240124,-56.36,1400,20241113,15.64,3710,-56.36,20240124,1400,15.64,20241113,3710,-56.36,20240124,1400,15.64,20241113,1.14,N,052860,500,89 억,,243025,N,N,0,N,00,N
20241127,160555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1619,22,2,1.38,50198118,31263,645.13,1582,1619,1571,2075,1118,1597,1605.67,1.35,0,1974,1635,1616,1589,1570,1543,1625,1579,89,478,500,1050,1,1,17862854,289,-95.24,0.59,12,0.18,-17.00,2725.00,3710,20240124,-56.36,1400,20241113,15.64,3710,-56.36,20240124,1400,15.64,20241113,3710,-56.36,20240124,1400,15.64,20241113,1.13,N,052860,500,89 억,,241019,N,N,0,N,00,N
20241127,150605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1619,22,2,1.38,39189201,24451,504.56,1582,1619,1571,2075,1118,1597,1602.76,1.35,0,1975,1635,1616,1589,1570,1543,1625,1579,89,478,500,1050,1,1,17862854,289,-95.24,0.59,12,0.14,-17.00,2725.00,3710,20240124,-56.36,1400,20241113,15.64,3710,-56.36,20240124,1400,15.64,20241113,3710,-56.36,20240124,1400,15.64,20241113,1.13,N,052860,500,89 억,,241019,N,N,0,N,00,N
20241127,140605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1606,9,2,0.56,26915018,16827,347.23,1582,1618,1571,2075,1118,1597,1599.51,1.35,0,-64,1635,1616,1589,1570,1543,1625,1579,89,478,500,1050,1,1,17862854,287,-94.47,0.59,12,0.09,-17.00,2725.00,3710,20240124,-56.71,1400,20241113,14.71,3710,-56.71,20240124,1400,14.71,20241113,3710,-56.71,20240124,1400,14.71,20241113,1.13,N,052860,500,89 억,,241019,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 160601 57 100.00 KOSDAQ 일반전기전자 N N N N N 1621 2 2 0.12 24727974 15235 48.73 1619 1639 1609 2100 1134 1619 1623.10 1.36 0 948 1651 1635 1603 1587 1555 1643 1595 89 481 500 1060 1 1 17862854 290 -95.35 0.59 12 0.09 -17.00 2725.00 3710 20240124 -56.31 1400 20241113 15.79 3710 -56.31 20240124 1400 15.79 20241113 3710 -56.31 20240124 1400 15.79 20241113 1.14 N 052860 500 89 억 243025 N N 0 N 00 N
3 20241128 150610 57 100.00 KOSDAQ 일반전기전자 N N N N N 1639 20 2 1.24 22750081 14016 44.83 1619 1639 1609 2100 1134 1619 1623.15 1.36 0 961 1651 1635 1603 1587 1555 1643 1595 89 481 500 1060 1 1 17862854 293 -96.41 0.60 12 0.08 -17.00 2725.00 3710 20240124 -55.82 1400 20241113 17.07 3710 -55.82 20240124 1400 17.07 20241113 3710 -55.82 20240124 1400 17.07 20241113 1.14 N 052860 500 89 억 243025 N N 0 N 00 N
4 20241128 140609 57 100.00 KOSDAQ 일반전기전자 N N N N N 1636 17 2 1.05 21791630 13431 42.96 1619 1636 1609 2100 1134 1619 1622.49 1.36 0 1063 1651 1635 1603 1587 1555 1643 1595 89 481 500 1060 1 1 17862854 292 -96.24 0.60 12 0.08 -17.00 2725.00 3710 20240124 -55.90 1400 20241113 16.86 3710 -55.90 20240124 1400 16.86 20241113 3710 -55.90 20240124 1400 16.86 20241113 1.14 N 052860 500 89 억 243025 N N 0 N 00 N
5 20241128 130607 57 100.00 KOSDAQ 일반전기전자 N N N N N 1629 10 2 0.62 16569131 10227 32.71 1619 1629 1609 2100 1134 1619 1620.14 1.36 0 -497 1651 1635 1603 1587 1555 1643 1595 89 481 500 1060 1 1 17862854 291 -95.82 0.60 12 0.06 -17.00 2725.00 3710 20240124 -56.09 1400 20241113 16.36 3710 -56.09 20240124 1400 16.36 20241113 3710 -56.09 20240124 1400 16.36 20241113 1.14 N 052860 500 89 억 243025 N N 0 N 00 N
6 20241128 120610 57 100.00 KOSDAQ 일반전기전자 N N N N N 1622 3 2 0.19 13738451 8486 27.14 1619 1629 1609 2100 1134 1619 1618.95 1.36 0 -417 1651 1635 1603 1587 1555 1643 1595 89 481 500 1060 1 1 17862854 290 -95.41 0.60 12 0.05 -17.00 2725.00 3710 20240124 -56.28 1400 20241113 15.86 3710 -56.28 20240124 1400 15.86 20241113 3710 -56.28 20240124 1400 15.86 20241113 1.14 N 052860 500 89 억 243025 N N 0 N 00 N
7 20241128 110612 57 100.00 KOSDAQ 일반전기전자 N N N N N 1617 -2 5 -0.12 12390006 7655 24.49 1619 1619 1609 2100 1134 1619 1618.55 1.36 0 -754 1651 1635 1603 1587 1555 1643 1595 89 481 500 1060 1 1 17862854 289 -95.12 0.59 12 0.04 -17.00 2725.00 3710 20240124 -56.42 1400 20241113 15.50 3710 -56.42 20240124 1400 15.50 20241113 3710 -56.42 20240124 1400 15.50 20241113 1.14 N 052860 500 89 억 243025 N N 0 N 00 N
8 20241128 100610 57 100.00 KOSDAQ 일반전기전자 N N N N N 1617 -2 5 -0.12 2216158 1370 4.38 1619 1619 1609 2100 1134 1619 1617.63 1.36 0 -257 1651 1635 1603 1587 1555 1643 1595 89 481 500 1060 1 1 17862854 289 -95.12 0.59 12 0.01 -17.00 2725.00 3710 20240124 -56.42 1400 20241113 15.50 3710 -56.42 20240124 1400 15.50 20241113 3710 -56.42 20240124 1400 15.50 20241113 1.14 N 052860 500 89 억 243025 N N 0 N 00 N
9 20241128 090609 57 100.00 KOSDAQ 일반전기전자 N N N N N 1619 0 3 0.00 325419 201 0.64 1619 1619 1619 2100 1134 1619 1619.00 1.36 0 0 1651 1635 1603 1587 1555 1643 1595 89 481 500 1060 1 1 17862854 289 -95.24 0.59 12 0.00 -17.00 2725.00 3710 20240124 -56.36 1400 20241113 15.64 3710 -56.36 20240124 1400 15.64 20241113 3710 -56.36 20240124 1400 15.64 20241113 1.14 N 052860 500 89 억 243025 N N 0 N 00 N
10 20241127 160555 57 100.00 KOSDAQ 일반전기전자 N N N N N 1619 22 2 1.38 50198118 31263 645.13 1582 1619 1571 2075 1118 1597 1605.67 1.35 0 1974 1635 1616 1589 1570 1543 1625 1579 89 478 500 1050 1 1 17862854 289 -95.24 0.59 12 0.18 -17.00 2725.00 3710 20240124 -56.36 1400 20241113 15.64 3710 -56.36 20240124 1400 15.64 20241113 3710 -56.36 20240124 1400 15.64 20241113 1.13 N 052860 500 89 억 241019 N N 0 N 00 N
11 20241127 150605 57 100.00 KOSDAQ 일반전기전자 N N N N N 1619 22 2 1.38 39189201 24451 504.56 1582 1619 1571 2075 1118 1597 1602.76 1.35 0 1975 1635 1616 1589 1570 1543 1625 1579 89 478 500 1050 1 1 17862854 289 -95.24 0.59 12 0.14 -17.00 2725.00 3710 20240124 -56.36 1400 20241113 15.64 3710 -56.36 20240124 1400 15.64 20241113 3710 -56.36 20240124 1400 15.64 20241113 1.13 N 052860 500 89 억 241019 N N 0 N 00 N
12 20241127 140605 57 100.00 KOSDAQ 일반전기전자 N N N N N 1606 9 2 0.56 26915018 16827 347.23 1582 1618 1571 2075 1118 1597 1599.51 1.35 0 -64 1635 1616 1589 1570 1543 1625 1579 89 478 500 1050 1 1 17862854 287 -94.47 0.59 12 0.09 -17.00 2725.00 3710 20240124 -56.71 1400 20241113 14.71 3710 -56.71 20240124 1400 14.71 20241113 3710 -56.71 20240124 1400 14.71 20241113 1.13 N 052860 500 89 억 241019 N N 0 N 00 N