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
078890/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
20241128,160719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3460,10,2,0.29,86570490,25127,41.73,3450,3470,3405,4485,2415,3450,3445.32,3.06,0,-4550,3553,3501,3443,3391,3333,3527,3417,87,1035,500,2200,5,1,17410157,602,-3.43,0.32,12,0.14,-1008.00,10687.00,8200,20240219,-57.80,3020,20241115,14.57,8200,-57.80,20240219,3020,14.57,20241115,8200,-57.80,20240219,3020,14.57,20241115,1.72,N,078890,500,87 억,,532874,N,N,9,N,00,N
20241128,150731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3450,0,3,0.00,81601930,23688,39.34,3450,3470,3405,4485,2415,3450,3444.86,3.06,0,-4253,3553,3501,3443,3391,3333,3527,3417,87,1035,500,2200,5,1,17410157,601,-3.42,0.32,12,0.14,-1008.00,10687.00,8200,20240219,-57.93,3020,20241115,14.24,8200,-57.93,20240219,3020,14.24,20241115,8200,-57.93,20240219,3020,14.24,20241115,1.72,N,078890,500,87 억,,532874,N,N,9,N,00,N
20241128,140730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3460,10,2,0.29,74516735,21629,35.92,3450,3470,3405,4485,2415,3450,3445.22,3.06,0,-4356,3553,3501,3443,3391,3333,3527,3417,87,1035,500,2200,5,1,17410157,602,-3.43,0.32,12,0.12,-1008.00,10687.00,8200,20240219,-57.80,3020,20241115,14.57,8200,-57.80,20240219,3020,14.57,20241115,8200,-57.80,20240219,3020,14.57,20241115,1.72,N,078890,500,87 억,,532874,N,N,9,N,00,N
20241128,130728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3455,5,2,0.14,66252300,19234,31.94,3450,3470,3405,4485,2415,3450,3444.54,3.06,0,-3559,3553,3501,3443,3391,3333,3527,3417,87,1035,500,2200,5,1,17410157,602,-3.43,0.32,12,0.11,-1008.00,10687.00,8200,20240219,-57.87,3020,20241115,14.40,8200,-57.87,20240219,3020,14.40,20241115,8200,-57.87,20240219,3020,14.40,20241115,1.72,N,078890,500,87 억,,532874,N,N,9,N,00,N
20241128,120731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3460,10,2,0.29,61552610,17874,29.69,3450,3470,3405,4485,2415,3450,3443.70,3.06,0,-2902,3553,3501,3443,3391,3333,3527,3417,87,1035,500,2200,5,1,17410157,602,-3.43,0.32,12,0.10,-1008.00,10687.00,8200,20240219,-57.80,3020,20241115,14.57,8200,-57.80,20240219,3020,14.57,20241115,8200,-57.80,20240219,3020,14.57,20241115,1.72,N,078890,500,87 억,,532874,N,N,9,N,00,N
20241128,110732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3440,-10,5,-0.29,48973145,14216,23.61,3450,3470,3405,4485,2415,3450,3444.93,3.06,0,-1890,3553,3501,3443,3391,3333,3527,3417,87,1035,500,2200,5,1,17410157,599,-3.41,0.32,12,0.08,-1008.00,10687.00,8200,20240219,-58.05,3020,20241115,13.91,8200,-58.05,20240219,3020,13.91,20241115,8200,-58.05,20240219,3020,13.91,20241115,1.72,N,078890,500,87 억,,532874,N,N,9,N,00,N
20241128,100731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3445,-5,5,-0.14,19027575,5535,9.19,3450,3470,3405,4485,2415,3450,3437.68,3.06,0,-1375,3553,3501,3443,3391,3333,3527,3417,87,1035,500,2200,5,1,17410157,600,-3.42,0.32,12,0.03,-1008.00,10687.00,8200,20240219,-57.99,3020,20241115,14.07,8200,-57.99,20240219,3020,14.07,20241115,8200,-57.99,20240219,3020,14.07,20241115,1.72,N,078890,500,87 억,,532874,N,N,9,N,00,N
20241128,090728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3450,0,3,0.00,3885270,1130,1.88,3450,3450,3430,4485,2415,3450,3438.29,3.06,0,-686,3553,3501,3443,3391,3333,3527,3417,87,1035,500,2200,5,1,17410157,601,-3.42,0.32,12,0.01,-1008.00,10687.00,8200,20240219,-57.93,3020,20241115,14.24,8200,-57.93,20240219,3020,14.24,20241115,8200,-57.93,20240219,3020,14.24,20241115,1.72,N,078890,500,87 억,,532874,N,N,9,N,00,N
20241127,160712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3450,10,2,0.29,203318960,59299,108.75,3410,3495,3385,4470,2410,3440,3428.27,3.07,0,-3433,3546,3492,3421,3367,3296,3520,3395,87,1030,500,2200,5,1,17410157,601,-3.42,0.32,12,0.34,-1008.00,10687.00,8200,20240219,-57.93,3020,20241115,14.24,8200,-57.93,20240219,3020,14.24,20241115,8200,-57.93,20240219,3020,14.24,20241115,1.71,N,078890,500,87 억,,535149,N,N,9,N,00,N
20241127,150725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3420,-20,5,-0.58,188942075,55121,101.09,3410,3495,3385,4470,2410,3440,3427.77,3.07,0,-3151,3546,3492,3421,3367,3296,3520,3395,87,1030,500,2200,5,1,17410157,595,-3.39,0.32,12,0.32,-1008.00,10687.00,8200,20240219,-58.29,3020,20241115,13.25,8200,-58.29,20240219,3020,13.25,20241115,8200,-58.29,20240219,3020,13.25,20241115,1.71,N,078890,500,87 억,,535149,N,N,22,N,00,N
20241127,140726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3460,20,2,0.58,156427710,45657,83.73,3410,3495,3385,4470,2410,3440,3426.15,3.07,0,-5114,3546,3492,3421,3367,3296,3520,3395,87,1030,500,2200,5,1,17410157,602,-3.43,0.32,12,0.26,-1008.00,10687.00,8200,20240219,-57.80,3020,20241115,14.57,8200,-57.80,20240219,3020,14.57,20241115,8200,-57.80,20240219,3020,14.57,20241115,1.71,N,078890,500,87 억,,535149,N,N,22,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 160719 57 100.00 KOSDAQ 일반전기전자 N N N N N 3460 10 2 0.29 86570490 25127 41.73 3450 3470 3405 4485 2415 3450 3445.32 3.06 0 -4550 3553 3501 3443 3391 3333 3527 3417 87 1035 500 2200 5 1 17410157 602 -3.43 0.32 12 0.14 -1008.00 10687.00 8200 20240219 -57.80 3020 20241115 14.57 8200 -57.80 20240219 3020 14.57 20241115 8200 -57.80 20240219 3020 14.57 20241115 1.72 N 078890 500 87 억 532874 N N 9 N 00 N
3 20241128 150731 57 100.00 KOSDAQ 일반전기전자 N N N N N 3450 0 3 0.00 81601930 23688 39.34 3450 3470 3405 4485 2415 3450 3444.86 3.06 0 -4253 3553 3501 3443 3391 3333 3527 3417 87 1035 500 2200 5 1 17410157 601 -3.42 0.32 12 0.14 -1008.00 10687.00 8200 20240219 -57.93 3020 20241115 14.24 8200 -57.93 20240219 3020 14.24 20241115 8200 -57.93 20240219 3020 14.24 20241115 1.72 N 078890 500 87 억 532874 N N 9 N 00 N
4 20241128 140730 57 100.00 KOSDAQ 일반전기전자 N N N N N 3460 10 2 0.29 74516735 21629 35.92 3450 3470 3405 4485 2415 3450 3445.22 3.06 0 -4356 3553 3501 3443 3391 3333 3527 3417 87 1035 500 2200 5 1 17410157 602 -3.43 0.32 12 0.12 -1008.00 10687.00 8200 20240219 -57.80 3020 20241115 14.57 8200 -57.80 20240219 3020 14.57 20241115 8200 -57.80 20240219 3020 14.57 20241115 1.72 N 078890 500 87 억 532874 N N 9 N 00 N
5 20241128 130728 57 100.00 KOSDAQ 일반전기전자 N N N N N 3455 5 2 0.14 66252300 19234 31.94 3450 3470 3405 4485 2415 3450 3444.54 3.06 0 -3559 3553 3501 3443 3391 3333 3527 3417 87 1035 500 2200 5 1 17410157 602 -3.43 0.32 12 0.11 -1008.00 10687.00 8200 20240219 -57.87 3020 20241115 14.40 8200 -57.87 20240219 3020 14.40 20241115 8200 -57.87 20240219 3020 14.40 20241115 1.72 N 078890 500 87 억 532874 N N 9 N 00 N
6 20241128 120731 57 100.00 KOSDAQ 일반전기전자 N N N N N 3460 10 2 0.29 61552610 17874 29.69 3450 3470 3405 4485 2415 3450 3443.70 3.06 0 -2902 3553 3501 3443 3391 3333 3527 3417 87 1035 500 2200 5 1 17410157 602 -3.43 0.32 12 0.10 -1008.00 10687.00 8200 20240219 -57.80 3020 20241115 14.57 8200 -57.80 20240219 3020 14.57 20241115 8200 -57.80 20240219 3020 14.57 20241115 1.72 N 078890 500 87 억 532874 N N 9 N 00 N
7 20241128 110732 57 100.00 KOSDAQ 일반전기전자 N N N N N 3440 -10 5 -0.29 48973145 14216 23.61 3450 3470 3405 4485 2415 3450 3444.93 3.06 0 -1890 3553 3501 3443 3391 3333 3527 3417 87 1035 500 2200 5 1 17410157 599 -3.41 0.32 12 0.08 -1008.00 10687.00 8200 20240219 -58.05 3020 20241115 13.91 8200 -58.05 20240219 3020 13.91 20241115 8200 -58.05 20240219 3020 13.91 20241115 1.72 N 078890 500 87 억 532874 N N 9 N 00 N
8 20241128 100731 57 100.00 KOSDAQ 일반전기전자 N N N N N 3445 -5 5 -0.14 19027575 5535 9.19 3450 3470 3405 4485 2415 3450 3437.68 3.06 0 -1375 3553 3501 3443 3391 3333 3527 3417 87 1035 500 2200 5 1 17410157 600 -3.42 0.32 12 0.03 -1008.00 10687.00 8200 20240219 -57.99 3020 20241115 14.07 8200 -57.99 20240219 3020 14.07 20241115 8200 -57.99 20240219 3020 14.07 20241115 1.72 N 078890 500 87 억 532874 N N 9 N 00 N
9 20241128 090728 57 100.00 KOSDAQ 일반전기전자 N N N N N 3450 0 3 0.00 3885270 1130 1.88 3450 3450 3430 4485 2415 3450 3438.29 3.06 0 -686 3553 3501 3443 3391 3333 3527 3417 87 1035 500 2200 5 1 17410157 601 -3.42 0.32 12 0.01 -1008.00 10687.00 8200 20240219 -57.93 3020 20241115 14.24 8200 -57.93 20240219 3020 14.24 20241115 8200 -57.93 20240219 3020 14.24 20241115 1.72 N 078890 500 87 억 532874 N N 9 N 00 N
10 20241127 160712 57 100.00 KOSDAQ 일반전기전자 N N N N N 3450 10 2 0.29 203318960 59299 108.75 3410 3495 3385 4470 2410 3440 3428.27 3.07 0 -3433 3546 3492 3421 3367 3296 3520 3395 87 1030 500 2200 5 1 17410157 601 -3.42 0.32 12 0.34 -1008.00 10687.00 8200 20240219 -57.93 3020 20241115 14.24 8200 -57.93 20240219 3020 14.24 20241115 8200 -57.93 20240219 3020 14.24 20241115 1.71 N 078890 500 87 억 535149 N N 9 N 00 N
11 20241127 150725 57 100.00 KOSDAQ 일반전기전자 N N N N N 3420 -20 5 -0.58 188942075 55121 101.09 3410 3495 3385 4470 2410 3440 3427.77 3.07 0 -3151 3546 3492 3421 3367 3296 3520 3395 87 1030 500 2200 5 1 17410157 595 -3.39 0.32 12 0.32 -1008.00 10687.00 8200 20240219 -58.29 3020 20241115 13.25 8200 -58.29 20240219 3020 13.25 20241115 8200 -58.29 20240219 3020 13.25 20241115 1.71 N 078890 500 87 억 535149 N N 22 N 00 N
12 20241127 140726 57 100.00 KOSDAQ 일반전기전자 N N N N N 3460 20 2 0.58 156427710 45657 83.73 3410 3495 3385 4470 2410 3440 3426.15 3.07 0 -5114 3546 3492 3421 3367 3296 3520 3395 87 1030 500 2200 5 1 17410157 602 -3.43 0.32 12 0.26 -1008.00 10687.00 8200 20240219 -57.80 3020 20241115 14.57 8200 -57.80 20240219 3020 14.57 20241115 8200 -57.80 20240219 3020 14.57 20241115 1.71 N 078890 500 87 억 535149 N N 22 N 00 N