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
081580/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
20241128,160728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3750,-20,5,-0.53,427323870,114779,57.51,3805,3820,3640,4900,2640,3770,3722.99,0.90,0,21549,4136,3952,3831,3647,3526,3892,3587,78,1130,500,2560,5,1,15508143,582,-375.00,0.54,12,0.74,-10.00,6898.00,5080,20241007,-26.18,2010,20240419,86.57,5080,-26.18,20241007,2010,86.57,20240419,5080,-26.18,20241007,2010,86.57,20240419,5.94,N,081580,500,77 억,,139251,N,N,0,N,00,N
20241128,150741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3715,-55,5,-1.46,336016850,90403,45.29,3805,3820,3640,4900,2640,3770,3716.88,0.90,0,25431,4136,3952,3831,3647,3526,3892,3587,78,1130,500,2560,5,1,15508143,576,-371.50,0.54,12,0.58,-10.00,6898.00,5080,20241007,-26.87,2010,20240419,84.83,5080,-26.87,20241007,2010,84.83,20240419,5080,-26.87,20241007,2010,84.83,20240419,5.94,N,081580,500,77 억,,139251,N,N,0,N,00,N
20241128,140739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3765,-5,5,-0.13,124183770,32886,16.48,3805,3820,3725,4900,2640,3770,3776.19,0.90,0,-8058,4136,3952,3831,3647,3526,3892,3587,78,1130,500,2560,5,1,15508143,584,-376.50,0.55,12,0.21,-10.00,6898.00,5080,20241007,-25.89,2010,20240419,87.31,5080,-25.89,20241007,2010,87.31,20240419,5080,-25.89,20241007,2010,87.31,20240419,5.94,N,081580,500,77 억,,139251,N,N,0,N,00,N
20241128,130737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3780,10,2,0.27,74130505,19566,9.80,3805,3820,3725,4900,2640,3770,3788.74,0.90,0,-8665,4136,3952,3831,3647,3526,3892,3587,78,1130,500,2560,5,1,15508143,586,-378.00,0.55,12,0.13,-10.00,6898.00,5080,20241007,-25.59,2010,20240419,88.06,5080,-25.59,20241007,2010,88.06,20240419,5080,-25.59,20241007,2010,88.06,20240419,5.94,N,081580,500,77 억,,139251,N,N,0,N,00,N
20241128,120740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3810,40,2,1.06,50305865,13273,6.65,3805,3820,3725,4900,2640,3770,3790.09,0.90,0,-3624,4136,3952,3831,3647,3526,3892,3587,78,1130,500,2560,5,1,15508143,591,-381.00,0.55,12,0.09,-10.00,6898.00,5080,20241007,-25.00,2010,20240419,89.55,5080,-25.00,20241007,2010,89.55,20240419,5080,-25.00,20241007,2010,89.55,20240419,5.94,N,081580,500,77 억,,139251,N,N,0,N,00,N
20241128,110742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3810,40,2,1.06,46744205,12338,6.18,3805,3820,3725,4900,2640,3770,3788.64,0.90,0,-3149,4136,3952,3831,3647,3526,3892,3587,78,1130,500,2560,5,1,15508143,591,-381.00,0.55,12,0.08,-10.00,6898.00,5080,20241007,-25.00,2010,20240419,89.55,5080,-25.00,20241007,2010,89.55,20240419,5080,-25.00,20241007,2010,89.55,20240419,5.94,N,081580,500,77 억,,139251,N,N,0,N,00,N
20241128,100740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3785,15,2,0.40,28762425,7612,3.81,3805,3805,3725,4900,2640,3770,3778.56,0.90,0,-3041,4136,3952,3831,3647,3526,3892,3587,78,1130,500,2560,5,1,15508143,587,-378.50,0.55,12,0.05,-10.00,6898.00,5080,20241007,-25.49,2010,20240419,88.31,5080,-25.49,20241007,2010,88.31,20240419,5080,-25.49,20241007,2010,88.31,20240419,5.94,N,081580,500,77 억,,139251,N,N,0,N,00,N
20241128,090738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3805,35,2,0.93,699370,184,0.09,3805,3805,3775,4900,2640,3770,3800.92,0.90,0,-93,4136,3952,3831,3647,3526,3892,3587,78,1130,500,2560,5,1,15508143,590,-380.50,0.55,12,0.00,-10.00,6898.00,5080,20241007,-25.10,2010,20240419,89.30,5080,-25.10,20241007,2010,89.30,20240419,5080,-25.10,20241007,2010,89.30,20240419,5.94,N,081580,500,77 억,,139251,N,N,0,N,00,N
20241127,160721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3770,-195,5,-4.92,754691425,199590,118.06,4015,4015,3710,5150,2780,3965,3781.21,0.57,0,51019,4355,4160,4060,3865,3765,4110,3815,78,1185,500,2690,5,1,15508143,585,-377.00,0.55,12,1.29,-10.00,6898.00,5080,20241007,-25.79,2010,20240419,87.56,5080,-25.79,20241007,2010,87.56,20240419,5080,-25.79,20241007,2010,87.56,20240419,5.97,N,081580,500,77 억,,88234,N,N,0,N,00,N
20241127,150734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3775,-190,5,-4.79,714466115,188884,111.73,4015,4015,3710,5150,2780,3965,3782.57,0.57,0,47669,4355,4160,4060,3865,3765,4110,3815,78,1185,500,2690,5,1,15508143,585,-377.50,0.55,12,1.22,-10.00,6898.00,5080,20241007,-25.69,2010,20240419,87.81,5080,-25.69,20241007,2010,87.81,20240419,5080,-25.69,20241007,2010,87.81,20240419,5.97,N,081580,500,77 억,,88234,N,N,0,N,00,N
20241127,140735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3830,-135,5,-3.40,638159900,168676,99.78,4015,4015,3710,5150,2780,3965,3783.35,0.57,0,45268,4355,4160,4060,3865,3765,4110,3815,78,1185,500,2690,5,1,15508143,594,-383.00,0.56,12,1.09,-10.00,6898.00,5080,20241007,-24.61,2010,20240419,90.55,5080,-24.61,20241007,2010,90.55,20240419,5080,-24.61,20241007,2010,90.55,20240419,5.97,N,081580,500,77 억,,88234,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 160728 57 100.00 KOSDAQ 일반전기전자 N N N N N 3750 -20 5 -0.53 427323870 114779 57.51 3805 3820 3640 4900 2640 3770 3722.99 0.90 0 21549 4136 3952 3831 3647 3526 3892 3587 78 1130 500 2560 5 1 15508143 582 -375.00 0.54 12 0.74 -10.00 6898.00 5080 20241007 -26.18 2010 20240419 86.57 5080 -26.18 20241007 2010 86.57 20240419 5080 -26.18 20241007 2010 86.57 20240419 5.94 N 081580 500 77 억 139251 N N 0 N 00 N
3 20241128 150741 57 100.00 KOSDAQ 일반전기전자 N N N N N 3715 -55 5 -1.46 336016850 90403 45.29 3805 3820 3640 4900 2640 3770 3716.88 0.90 0 25431 4136 3952 3831 3647 3526 3892 3587 78 1130 500 2560 5 1 15508143 576 -371.50 0.54 12 0.58 -10.00 6898.00 5080 20241007 -26.87 2010 20240419 84.83 5080 -26.87 20241007 2010 84.83 20240419 5080 -26.87 20241007 2010 84.83 20240419 5.94 N 081580 500 77 억 139251 N N 0 N 00 N
4 20241128 140739 57 100.00 KOSDAQ 일반전기전자 N N N N N 3765 -5 5 -0.13 124183770 32886 16.48 3805 3820 3725 4900 2640 3770 3776.19 0.90 0 -8058 4136 3952 3831 3647 3526 3892 3587 78 1130 500 2560 5 1 15508143 584 -376.50 0.55 12 0.21 -10.00 6898.00 5080 20241007 -25.89 2010 20240419 87.31 5080 -25.89 20241007 2010 87.31 20240419 5080 -25.89 20241007 2010 87.31 20240419 5.94 N 081580 500 77 억 139251 N N 0 N 00 N
5 20241128 130737 57 100.00 KOSDAQ 일반전기전자 N N N N N 3780 10 2 0.27 74130505 19566 9.80 3805 3820 3725 4900 2640 3770 3788.74 0.90 0 -8665 4136 3952 3831 3647 3526 3892 3587 78 1130 500 2560 5 1 15508143 586 -378.00 0.55 12 0.13 -10.00 6898.00 5080 20241007 -25.59 2010 20240419 88.06 5080 -25.59 20241007 2010 88.06 20240419 5080 -25.59 20241007 2010 88.06 20240419 5.94 N 081580 500 77 억 139251 N N 0 N 00 N
6 20241128 120740 57 100.00 KOSDAQ 일반전기전자 N N N N N 3810 40 2 1.06 50305865 13273 6.65 3805 3820 3725 4900 2640 3770 3790.09 0.90 0 -3624 4136 3952 3831 3647 3526 3892 3587 78 1130 500 2560 5 1 15508143 591 -381.00 0.55 12 0.09 -10.00 6898.00 5080 20241007 -25.00 2010 20240419 89.55 5080 -25.00 20241007 2010 89.55 20240419 5080 -25.00 20241007 2010 89.55 20240419 5.94 N 081580 500 77 억 139251 N N 0 N 00 N
7 20241128 110742 57 100.00 KOSDAQ 일반전기전자 N N N N N 3810 40 2 1.06 46744205 12338 6.18 3805 3820 3725 4900 2640 3770 3788.64 0.90 0 -3149 4136 3952 3831 3647 3526 3892 3587 78 1130 500 2560 5 1 15508143 591 -381.00 0.55 12 0.08 -10.00 6898.00 5080 20241007 -25.00 2010 20240419 89.55 5080 -25.00 20241007 2010 89.55 20240419 5080 -25.00 20241007 2010 89.55 20240419 5.94 N 081580 500 77 억 139251 N N 0 N 00 N
8 20241128 100740 57 100.00 KOSDAQ 일반전기전자 N N N N N 3785 15 2 0.40 28762425 7612 3.81 3805 3805 3725 4900 2640 3770 3778.56 0.90 0 -3041 4136 3952 3831 3647 3526 3892 3587 78 1130 500 2560 5 1 15508143 587 -378.50 0.55 12 0.05 -10.00 6898.00 5080 20241007 -25.49 2010 20240419 88.31 5080 -25.49 20241007 2010 88.31 20240419 5080 -25.49 20241007 2010 88.31 20240419 5.94 N 081580 500 77 억 139251 N N 0 N 00 N
9 20241128 090738 57 100.00 KOSDAQ 일반전기전자 N N N N N 3805 35 2 0.93 699370 184 0.09 3805 3805 3775 4900 2640 3770 3800.92 0.90 0 -93 4136 3952 3831 3647 3526 3892 3587 78 1130 500 2560 5 1 15508143 590 -380.50 0.55 12 0.00 -10.00 6898.00 5080 20241007 -25.10 2010 20240419 89.30 5080 -25.10 20241007 2010 89.30 20240419 5080 -25.10 20241007 2010 89.30 20240419 5.94 N 081580 500 77 억 139251 N N 0 N 00 N
10 20241127 160721 57 100.00 KOSDAQ 일반전기전자 N N N N N 3770 -195 5 -4.92 754691425 199590 118.06 4015 4015 3710 5150 2780 3965 3781.21 0.57 0 51019 4355 4160 4060 3865 3765 4110 3815 78 1185 500 2690 5 1 15508143 585 -377.00 0.55 12 1.29 -10.00 6898.00 5080 20241007 -25.79 2010 20240419 87.56 5080 -25.79 20241007 2010 87.56 20240419 5080 -25.79 20241007 2010 87.56 20240419 5.97 N 081580 500 77 억 88234 N N 0 N 00 N
11 20241127 150734 57 100.00 KOSDAQ 일반전기전자 N N N N N 3775 -190 5 -4.79 714466115 188884 111.73 4015 4015 3710 5150 2780 3965 3782.57 0.57 0 47669 4355 4160 4060 3865 3765 4110 3815 78 1185 500 2690 5 1 15508143 585 -377.50 0.55 12 1.22 -10.00 6898.00 5080 20241007 -25.69 2010 20240419 87.81 5080 -25.69 20241007 2010 87.81 20240419 5080 -25.69 20241007 2010 87.81 20240419 5.97 N 081580 500 77 억 88234 N N 0 N 00 N
12 20241127 140735 57 100.00 KOSDAQ 일반전기전자 N N N N N 3830 -135 5 -3.40 638159900 168676 99.78 4015 4015 3710 5150 2780 3965 3783.35 0.57 0 45268 4355 4160 4060 3865 3765 4110 3815 78 1185 500 2690 5 1 15508143 594 -383.00 0.56 12 1.09 -10.00 6898.00 5080 20241007 -24.61 2010 20240419 90.55 5080 -24.61 20241007 2010 90.55 20240419 5080 -24.61 20241007 2010 90.55 20240419 5.97 N 081580 500 77 억 88234 N N 0 N 00 N