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
088280/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
20241128,160747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2235,20,2,0.90,31386270,14148,67.42,2215,2295,2190,2875,1555,2215,2218.42,19.62,0,1242,2305,2260,2210,2165,2115,2235,2140,173,660,1000,1370,5,1,17306490,387,-6.21,0.87,12,0.08,-360.00,2558.00,6220,20231123,-64.07,2000,20240805,11.75,5070,-55.92,20240109,2000,11.75,20240805,6210,-64.01,20231130,2000,11.75,20240805,0.14,N,088280,1000,173 억,,3396321,N,N,0,N,00,N
20241128,150801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2205,-10,5,-0.45,28731465,12948,61.70,2215,2295,2190,2875,1555,2215,2218.99,19.62,0,1456,2305,2260,2210,2165,2115,2235,2140,173,660,1000,1370,5,1,17306490,382,-6.12,0.86,12,0.07,-360.00,2558.00,6220,20231123,-64.55,2000,20240805,10.25,5070,-56.51,20240109,2000,10.25,20240805,6210,-64.49,20231130,2000,10.25,20240805,0.14,N,088280,1000,173 억,,3396321,N,N,0,N,00,N
20241128,140759,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2210,-5,5,-0.23,26208625,11805,56.25,2215,2295,2190,2875,1555,2215,2220.13,19.62,0,1514,2305,2260,2210,2165,2115,2235,2140,173,660,1000,1370,5,1,17306490,382,-6.14,0.86,12,0.07,-360.00,2558.00,6220,20231123,-64.47,2000,20240805,10.50,5070,-56.41,20240109,2000,10.50,20240805,6210,-64.41,20231130,2000,10.50,20240805,0.14,N,088280,1000,173 억,,3396321,N,N,0,N,00,N
20241128,130756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2235,20,2,0.90,15750735,7074,33.71,2215,2295,2190,2875,1555,2215,2226.57,19.62,0,758,2305,2260,2210,2165,2115,2235,2140,173,660,1000,1370,5,1,17306490,387,-6.21,0.87,12,0.04,-360.00,2558.00,6220,20231123,-64.07,2000,20240805,11.75,5070,-55.92,20240109,2000,11.75,20240805,6210,-64.01,20231130,2000,11.75,20240805,0.14,N,088280,1000,173 억,,3396321,N,N,0,N,00,N
20241128,120800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2225,10,2,0.45,15261995,6855,32.66,2215,2295,2190,2875,1555,2215,2226.40,19.62,0,704,2305,2260,2210,2165,2115,2235,2140,173,660,1000,1370,5,1,17306490,385,-6.18,0.87,12,0.04,-360.00,2558.00,6220,20231123,-64.23,2000,20240805,11.25,5070,-56.11,20240109,2000,11.25,20240805,6210,-64.17,20231130,2000,11.25,20240805,0.14,N,088280,1000,173 억,,3396321,N,N,0,N,00,N
20241128,110802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2220,5,2,0.23,14306315,6425,30.62,2215,2295,2190,2875,1555,2215,2226.66,19.62,0,1121,2305,2260,2210,2165,2115,2235,2140,173,660,1000,1370,5,1,17306490,384,-6.17,0.87,12,0.04,-360.00,2558.00,6220,20231123,-64.31,2000,20240805,11.00,5070,-56.21,20240109,2000,11.00,20240805,6210,-64.25,20231130,2000,11.00,20240805,0.14,N,088280,1000,173 억,,3396321,N,N,0,N,00,N
20241128,100759,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2250,35,2,1.58,8357720,3757,17.90,2215,2295,2190,2875,1555,2215,2224.57,19.62,0,1053,2305,2260,2210,2165,2115,2235,2140,173,660,1000,1370,5,1,17306490,389,-6.25,0.88,12,0.02,-360.00,2558.00,6220,20231123,-63.83,2000,20240805,12.50,5070,-55.62,20240109,2000,12.50,20240805,6210,-63.77,20231130,2000,12.50,20240805,0.14,N,088280,1000,173 억,,3396321,N,N,0,N,00,N
20241128,090757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2215,0,3,0.00,491035,224,1.07,2215,2215,2190,2875,1555,2215,2192.12,19.62,0,-94,2305,2260,2210,2165,2115,2235,2140,173,660,1000,1370,5,1,17306490,383,-6.15,0.87,12,0.00,-360.00,2558.00,6220,20231123,-64.39,2000,20240805,10.75,5070,-56.31,20240109,2000,10.75,20240805,6210,-64.33,20231130,2000,10.75,20240805,0.14,N,088280,1000,173 억,,3396321,N,N,0,N,00,N
20241127,160739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2215,-15,5,-0.67,46403750,20985,350.57,2225,2255,2160,2895,1565,2230,2211.28,19.64,0,-2540,2263,2246,2213,2196,2163,2255,2205,173,665,1000,1380,5,1,17306490,383,-6.15,0.87,12,0.12,-360.00,2558.00,6400,20231120,-65.39,2000,20240805,10.75,5070,-56.31,20240109,2000,10.75,20240805,6210,-64.33,20231130,2000,10.75,20240805,0.14,N,088280,1000,173 억,,3398861,N,N,0,N,00,N
20241127,150753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2205,-25,5,-1.12,43858690,19831,331.29,2225,2255,2160,2895,1565,2230,2211.62,19.64,0,-2469,2263,2246,2213,2196,2163,2255,2205,173,665,1000,1380,5,1,17306490,382,-6.12,0.86,12,0.11,-360.00,2558.00,6400,20231120,-65.55,2000,20240805,10.25,5070,-56.51,20240109,2000,10.25,20240805,6210,-64.49,20231130,2000,10.25,20240805,0.14,N,088280,1000,173 억,,3398861,N,N,0,N,00,N
20241127,140753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2235,5,2,0.22,18232705,8197,136.94,2225,2255,2160,2895,1565,2230,2224.31,19.64,0,-2079,2263,2246,2213,2196,2163,2255,2205,173,665,1000,1380,5,1,17306490,387,-6.21,0.87,12,0.05,-360.00,2558.00,6400,20231120,-65.08,2000,20240805,11.75,5070,-55.92,20240109,2000,11.75,20240805,6210,-64.01,20231130,2000,11.75,20240805,0.14,N,088280,1000,173 억,,3398861,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 160747 57 100.00 KOSDAQ 일반전기전자 N N N N N 2235 20 2 0.90 31386270 14148 67.42 2215 2295 2190 2875 1555 2215 2218.42 19.62 0 1242 2305 2260 2210 2165 2115 2235 2140 173 660 1000 1370 5 1 17306490 387 -6.21 0.87 12 0.08 -360.00 2558.00 6220 20231123 -64.07 2000 20240805 11.75 5070 -55.92 20240109 2000 11.75 20240805 6210 -64.01 20231130 2000 11.75 20240805 0.14 N 088280 1000 173 억 3396321 N N 0 N 00 N
3 20241128 150801 57 100.00 KOSDAQ 일반전기전자 N N N N N 2205 -10 5 -0.45 28731465 12948 61.70 2215 2295 2190 2875 1555 2215 2218.99 19.62 0 1456 2305 2260 2210 2165 2115 2235 2140 173 660 1000 1370 5 1 17306490 382 -6.12 0.86 12 0.07 -360.00 2558.00 6220 20231123 -64.55 2000 20240805 10.25 5070 -56.51 20240109 2000 10.25 20240805 6210 -64.49 20231130 2000 10.25 20240805 0.14 N 088280 1000 173 억 3396321 N N 0 N 00 N
4 20241128 140759 57 100.00 KOSDAQ 일반전기전자 N N N N N 2210 -5 5 -0.23 26208625 11805 56.25 2215 2295 2190 2875 1555 2215 2220.13 19.62 0 1514 2305 2260 2210 2165 2115 2235 2140 173 660 1000 1370 5 1 17306490 382 -6.14 0.86 12 0.07 -360.00 2558.00 6220 20231123 -64.47 2000 20240805 10.50 5070 -56.41 20240109 2000 10.50 20240805 6210 -64.41 20231130 2000 10.50 20240805 0.14 N 088280 1000 173 억 3396321 N N 0 N 00 N
5 20241128 130756 57 100.00 KOSDAQ 일반전기전자 N N N N N 2235 20 2 0.90 15750735 7074 33.71 2215 2295 2190 2875 1555 2215 2226.57 19.62 0 758 2305 2260 2210 2165 2115 2235 2140 173 660 1000 1370 5 1 17306490 387 -6.21 0.87 12 0.04 -360.00 2558.00 6220 20231123 -64.07 2000 20240805 11.75 5070 -55.92 20240109 2000 11.75 20240805 6210 -64.01 20231130 2000 11.75 20240805 0.14 N 088280 1000 173 억 3396321 N N 0 N 00 N
6 20241128 120800 57 100.00 KOSDAQ 일반전기전자 N N N N N 2225 10 2 0.45 15261995 6855 32.66 2215 2295 2190 2875 1555 2215 2226.40 19.62 0 704 2305 2260 2210 2165 2115 2235 2140 173 660 1000 1370 5 1 17306490 385 -6.18 0.87 12 0.04 -360.00 2558.00 6220 20231123 -64.23 2000 20240805 11.25 5070 -56.11 20240109 2000 11.25 20240805 6210 -64.17 20231130 2000 11.25 20240805 0.14 N 088280 1000 173 억 3396321 N N 0 N 00 N
7 20241128 110802 57 100.00 KOSDAQ 일반전기전자 N N N N N 2220 5 2 0.23 14306315 6425 30.62 2215 2295 2190 2875 1555 2215 2226.66 19.62 0 1121 2305 2260 2210 2165 2115 2235 2140 173 660 1000 1370 5 1 17306490 384 -6.17 0.87 12 0.04 -360.00 2558.00 6220 20231123 -64.31 2000 20240805 11.00 5070 -56.21 20240109 2000 11.00 20240805 6210 -64.25 20231130 2000 11.00 20240805 0.14 N 088280 1000 173 억 3396321 N N 0 N 00 N
8 20241128 100759 57 100.00 KOSDAQ 일반전기전자 N N N N N 2250 35 2 1.58 8357720 3757 17.90 2215 2295 2190 2875 1555 2215 2224.57 19.62 0 1053 2305 2260 2210 2165 2115 2235 2140 173 660 1000 1370 5 1 17306490 389 -6.25 0.88 12 0.02 -360.00 2558.00 6220 20231123 -63.83 2000 20240805 12.50 5070 -55.62 20240109 2000 12.50 20240805 6210 -63.77 20231130 2000 12.50 20240805 0.14 N 088280 1000 173 억 3396321 N N 0 N 00 N
9 20241128 090757 57 100.00 KOSDAQ 일반전기전자 N N N N N 2215 0 3 0.00 491035 224 1.07 2215 2215 2190 2875 1555 2215 2192.12 19.62 0 -94 2305 2260 2210 2165 2115 2235 2140 173 660 1000 1370 5 1 17306490 383 -6.15 0.87 12 0.00 -360.00 2558.00 6220 20231123 -64.39 2000 20240805 10.75 5070 -56.31 20240109 2000 10.75 20240805 6210 -64.33 20231130 2000 10.75 20240805 0.14 N 088280 1000 173 억 3396321 N N 0 N 00 N
10 20241127 160739 57 100.00 KOSDAQ 일반전기전자 N N N N N 2215 -15 5 -0.67 46403750 20985 350.57 2225 2255 2160 2895 1565 2230 2211.28 19.64 0 -2540 2263 2246 2213 2196 2163 2255 2205 173 665 1000 1380 5 1 17306490 383 -6.15 0.87 12 0.12 -360.00 2558.00 6400 20231120 -65.39 2000 20240805 10.75 5070 -56.31 20240109 2000 10.75 20240805 6210 -64.33 20231130 2000 10.75 20240805 0.14 N 088280 1000 173 억 3398861 N N 0 N 00 N
11 20241127 150753 57 100.00 KOSDAQ 일반전기전자 N N N N N 2205 -25 5 -1.12 43858690 19831 331.29 2225 2255 2160 2895 1565 2230 2211.62 19.64 0 -2469 2263 2246 2213 2196 2163 2255 2205 173 665 1000 1380 5 1 17306490 382 -6.12 0.86 12 0.11 -360.00 2558.00 6400 20231120 -65.55 2000 20240805 10.25 5070 -56.51 20240109 2000 10.25 20240805 6210 -64.49 20231130 2000 10.25 20240805 0.14 N 088280 1000 173 억 3398861 N N 0 N 00 N
12 20241127 140753 57 100.00 KOSDAQ 일반전기전자 N N N N N 2235 5 2 0.22 18232705 8197 136.94 2225 2255 2160 2895 1565 2230 2224.31 19.64 0 -2079 2263 2246 2213 2196 2163 2255 2205 173 665 1000 1380 5 1 17306490 387 -6.21 0.87 12 0.05 -360.00 2558.00 6400 20231120 -65.08 2000 20240805 11.75 5070 -55.92 20240109 2000 11.75 20240805 6210 -64.01 20231130 2000 11.75 20240805 0.14 N 088280 1000 173 억 3398861 N N 0 N 00 N