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
072950/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
20241128,160707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3750,30,2,0.81,19066200,5067,66.13,3810,3810,3645,4835,2605,3720,3762.82,1.78,0,-184,3856,3787,3726,3657,3596,3822,3692,40,1115,500,2300,5,1,8052610,302,7.50,0.42,12,0.06,500.00,8834.00,7390,20240116,-49.26,3450,20241115,8.70,7390,-49.26,20240116,3450,8.70,20241115,7390,-49.26,20240116,3450,8.70,20241115,2.63,N,072950,500,40 억,,143648,N,N,0,N,00,N
20241128,150720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3745,25,2,0.67,17810160,4732,61.76,3810,3810,3645,4835,2605,3720,3763.77,1.78,0,-156,3856,3787,3726,3657,3596,3822,3692,40,1115,500,2300,5,1,8052610,302,7.49,0.42,12,0.06,500.00,8834.00,7390,20240116,-49.32,3450,20241115,8.55,7390,-49.32,20240116,3450,8.55,20241115,7390,-49.32,20240116,3450,8.55,20241115,2.63,N,072950,500,40 억,,143648,N,N,0,N,00,N
20241128,140718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3750,30,2,0.81,17012725,4518,58.97,3810,3810,3645,4835,2605,3720,3765.54,1.78,0,-147,3856,3787,3726,3657,3596,3822,3692,40,1115,500,2300,5,1,8052610,302,7.50,0.42,12,0.06,500.00,8834.00,7390,20240116,-49.26,3450,20241115,8.70,7390,-49.26,20240116,3450,8.70,20241115,7390,-49.26,20240116,3450,8.70,20241115,2.63,N,072950,500,40 억,,143648,N,N,0,N,00,N
20241128,130716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3735,15,2,0.40,15084200,4003,52.24,3810,3810,3645,4835,2605,3720,3768.22,1.78,0,-147,3856,3787,3726,3657,3596,3822,3692,40,1115,500,2300,5,1,8052610,301,7.47,0.42,12,0.05,500.00,8834.00,7390,20240116,-49.46,3450,20241115,8.26,7390,-49.46,20240116,3450,8.26,20241115,7390,-49.46,20240116,3450,8.26,20241115,2.63,N,072950,500,40 억,,143648,N,N,0,N,00,N
20241128,120719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3740,20,2,0.54,15009420,3983,51.98,3810,3810,3645,4835,2605,3720,3768.37,1.78,0,-147,3856,3787,3726,3657,3596,3822,3692,40,1115,500,2300,5,1,8052610,301,7.48,0.42,12,0.05,500.00,8834.00,7390,20240116,-49.39,3450,20241115,8.41,7390,-49.39,20240116,3450,8.41,20241115,7390,-49.39,20240116,3450,8.41,20241115,2.63,N,072950,500,40 억,,143648,N,N,0,N,00,N
20241128,110721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3750,30,2,0.81,14912295,3957,51.64,3810,3810,3645,4835,2605,3720,3768.59,1.78,0,-123,3856,3787,3726,3657,3596,3822,3692,40,1115,500,2300,5,1,8052610,302,7.50,0.42,12,0.05,500.00,8834.00,7390,20240116,-49.26,3450,20241115,8.70,7390,-49.26,20240116,3450,8.70,20241115,7390,-49.26,20240116,3450,8.70,20241115,2.63,N,072950,500,40 억,,143648,N,N,0,N,00,N
20241128,100719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3755,35,2,0.94,14556870,3862,50.40,3810,3810,3645,4835,2605,3720,3769.26,1.78,0,-91,3856,3787,3726,3657,3596,3822,3692,40,1115,500,2300,5,1,8052610,302,7.51,0.43,12,0.05,500.00,8834.00,7390,20240116,-49.19,3450,20241115,8.84,7390,-49.19,20240116,3450,8.84,20241115,7390,-49.19,20240116,3450,8.84,20241115,2.63,N,072950,500,40 억,,143648,N,N,0,N,00,N
20241128,090716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3800,80,2,2.15,1338335,361,4.71,3810,3810,3645,4835,2605,3720,3707.30,1.78,0,-23,3856,3787,3726,3657,3596,3822,3692,40,1115,500,2300,5,1,8052610,306,7.60,0.43,12,0.00,500.00,8834.00,7390,20240116,-48.58,3450,20241115,10.14,7390,-48.58,20240116,3450,10.14,20241115,7390,-48.58,20240116,3450,10.14,20241115,2.63,N,072950,500,40 억,,143648,N,N,0,N,00,N
20241127,160700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3720,30,2,0.81,28300245,7655,31.25,3670,3795,3665,4795,2585,3690,3696.96,1.79,0,-328,3770,3730,3655,3615,3540,3750,3635,40,1105,500,2280,5,1,8052610,300,7.44,0.42,12,0.10,500.00,8834.00,7390,20240116,-49.66,3450,20241115,7.83,7390,-49.66,20240116,3450,7.83,20241115,7390,-49.66,20240116,3450,7.83,20241115,2.61,N,072950,500,40 억,,143976,N,N,0,N,00,N
20241127,150713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3705,15,2,0.41,26255445,7103,28.99,3670,3795,3665,4795,2585,3690,3696.39,1.79,0,-256,3770,3730,3655,3615,3540,3750,3635,40,1105,500,2280,5,1,8052610,298,7.41,0.42,12,0.09,500.00,8834.00,7390,20240116,-49.86,3450,20241115,7.39,7390,-49.86,20240116,3450,7.39,20241115,7390,-49.86,20240116,3450,7.39,20241115,2.61,N,072950,500,40 억,,143976,N,N,0,N,00,N
20241127,140714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3720,30,2,0.81,25839685,6991,28.54,3670,3795,3665,4795,2585,3690,3696.14,1.79,0,-251,3770,3730,3655,3615,3540,3750,3635,40,1105,500,2280,5,1,8052610,300,7.44,0.42,12,0.09,500.00,8834.00,7390,20240116,-49.66,3450,20241115,7.83,7390,-49.66,20240116,3450,7.83,20241115,7390,-49.66,20240116,3450,7.83,20241115,2.61,N,072950,500,40 억,,143976,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 160707 57 100.00 KOSDAQ 일반전기전자 N N N N N 3750 30 2 0.81 19066200 5067 66.13 3810 3810 3645 4835 2605 3720 3762.82 1.78 0 -184 3856 3787 3726 3657 3596 3822 3692 40 1115 500 2300 5 1 8052610 302 7.50 0.42 12 0.06 500.00 8834.00 7390 20240116 -49.26 3450 20241115 8.70 7390 -49.26 20240116 3450 8.70 20241115 7390 -49.26 20240116 3450 8.70 20241115 2.63 N 072950 500 40 억 143648 N N 0 N 00 N
3 20241128 150720 57 100.00 KOSDAQ 일반전기전자 N N N N N 3745 25 2 0.67 17810160 4732 61.76 3810 3810 3645 4835 2605 3720 3763.77 1.78 0 -156 3856 3787 3726 3657 3596 3822 3692 40 1115 500 2300 5 1 8052610 302 7.49 0.42 12 0.06 500.00 8834.00 7390 20240116 -49.32 3450 20241115 8.55 7390 -49.32 20240116 3450 8.55 20241115 7390 -49.32 20240116 3450 8.55 20241115 2.63 N 072950 500 40 억 143648 N N 0 N 00 N
4 20241128 140718 57 100.00 KOSDAQ 일반전기전자 N N N N N 3750 30 2 0.81 17012725 4518 58.97 3810 3810 3645 4835 2605 3720 3765.54 1.78 0 -147 3856 3787 3726 3657 3596 3822 3692 40 1115 500 2300 5 1 8052610 302 7.50 0.42 12 0.06 500.00 8834.00 7390 20240116 -49.26 3450 20241115 8.70 7390 -49.26 20240116 3450 8.70 20241115 7390 -49.26 20240116 3450 8.70 20241115 2.63 N 072950 500 40 억 143648 N N 0 N 00 N
5 20241128 130716 57 100.00 KOSDAQ 일반전기전자 N N N N N 3735 15 2 0.40 15084200 4003 52.24 3810 3810 3645 4835 2605 3720 3768.22 1.78 0 -147 3856 3787 3726 3657 3596 3822 3692 40 1115 500 2300 5 1 8052610 301 7.47 0.42 12 0.05 500.00 8834.00 7390 20240116 -49.46 3450 20241115 8.26 7390 -49.46 20240116 3450 8.26 20241115 7390 -49.46 20240116 3450 8.26 20241115 2.63 N 072950 500 40 억 143648 N N 0 N 00 N
6 20241128 120719 57 100.00 KOSDAQ 일반전기전자 N N N N N 3740 20 2 0.54 15009420 3983 51.98 3810 3810 3645 4835 2605 3720 3768.37 1.78 0 -147 3856 3787 3726 3657 3596 3822 3692 40 1115 500 2300 5 1 8052610 301 7.48 0.42 12 0.05 500.00 8834.00 7390 20240116 -49.39 3450 20241115 8.41 7390 -49.39 20240116 3450 8.41 20241115 7390 -49.39 20240116 3450 8.41 20241115 2.63 N 072950 500 40 억 143648 N N 0 N 00 N
7 20241128 110721 57 100.00 KOSDAQ 일반전기전자 N N N N N 3750 30 2 0.81 14912295 3957 51.64 3810 3810 3645 4835 2605 3720 3768.59 1.78 0 -123 3856 3787 3726 3657 3596 3822 3692 40 1115 500 2300 5 1 8052610 302 7.50 0.42 12 0.05 500.00 8834.00 7390 20240116 -49.26 3450 20241115 8.70 7390 -49.26 20240116 3450 8.70 20241115 7390 -49.26 20240116 3450 8.70 20241115 2.63 N 072950 500 40 억 143648 N N 0 N 00 N
8 20241128 100719 57 100.00 KOSDAQ 일반전기전자 N N N N N 3755 35 2 0.94 14556870 3862 50.40 3810 3810 3645 4835 2605 3720 3769.26 1.78 0 -91 3856 3787 3726 3657 3596 3822 3692 40 1115 500 2300 5 1 8052610 302 7.51 0.43 12 0.05 500.00 8834.00 7390 20240116 -49.19 3450 20241115 8.84 7390 -49.19 20240116 3450 8.84 20241115 7390 -49.19 20240116 3450 8.84 20241115 2.63 N 072950 500 40 억 143648 N N 0 N 00 N
9 20241128 090716 57 100.00 KOSDAQ 일반전기전자 N N N N N 3800 80 2 2.15 1338335 361 4.71 3810 3810 3645 4835 2605 3720 3707.30 1.78 0 -23 3856 3787 3726 3657 3596 3822 3692 40 1115 500 2300 5 1 8052610 306 7.60 0.43 12 0.00 500.00 8834.00 7390 20240116 -48.58 3450 20241115 10.14 7390 -48.58 20240116 3450 10.14 20241115 7390 -48.58 20240116 3450 10.14 20241115 2.63 N 072950 500 40 억 143648 N N 0 N 00 N
10 20241127 160700 57 100.00 KOSDAQ 일반전기전자 N N N N N 3720 30 2 0.81 28300245 7655 31.25 3670 3795 3665 4795 2585 3690 3696.96 1.79 0 -328 3770 3730 3655 3615 3540 3750 3635 40 1105 500 2280 5 1 8052610 300 7.44 0.42 12 0.10 500.00 8834.00 7390 20240116 -49.66 3450 20241115 7.83 7390 -49.66 20240116 3450 7.83 20241115 7390 -49.66 20240116 3450 7.83 20241115 2.61 N 072950 500 40 억 143976 N N 0 N 00 N
11 20241127 150713 57 100.00 KOSDAQ 일반전기전자 N N N N N 3705 15 2 0.41 26255445 7103 28.99 3670 3795 3665 4795 2585 3690 3696.39 1.79 0 -256 3770 3730 3655 3615 3540 3750 3635 40 1105 500 2280 5 1 8052610 298 7.41 0.42 12 0.09 500.00 8834.00 7390 20240116 -49.86 3450 20241115 7.39 7390 -49.86 20240116 3450 7.39 20241115 7390 -49.86 20240116 3450 7.39 20241115 2.61 N 072950 500 40 억 143976 N N 0 N 00 N
12 20241127 140714 57 100.00 KOSDAQ 일반전기전자 N N N N N 3720 30 2 0.81 25839685 6991 28.54 3670 3795 3665 4795 2585 3690 3696.14 1.79 0 -251 3770 3730 3655 3615 3540 3750 3635 40 1105 500 2280 5 1 8052610 300 7.44 0.42 12 0.09 500.00 8834.00 7390 20240116 -49.66 3450 20241115 7.83 7390 -49.66 20240116 3450 7.83 20241115 7390 -49.66 20240116 3450 7.83 20241115 2.61 N 072950 500 40 억 143976 N N 0 N 00 N