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
101330/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
20241128,160828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2915,-35,5,-1.19,93983285,32213,90.14,2965,2965,2895,3835,2065,2950,2917.57,2.33,0,-1270,3026,2987,2961,2922,2896,2975,2910,120,885,500,2240,5,1,23147029,675,4.30,0.21,12,0.14,678.00,13907.00,4335,20240205,-32.76,2790,20241115,4.48,4335,-32.76,20240205,2790,4.48,20241115,4335,-32.76,20240205,2790,4.48,20241115,2.11,N,101330,500,119 억,,539063,N,N,0,N,00,N
20241128,150845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,-15,5,-0.51,88706990,30403,85.08,2965,2965,2895,3835,2065,2950,2917.71,2.33,0,-852,3026,2987,2961,2922,2896,2975,2910,120,885,500,2240,5,1,23147029,679,4.33,0.21,12,0.13,678.00,13907.00,4335,20240205,-32.30,2790,20241115,5.20,4335,-32.30,20240205,2790,5.20,20241115,4335,-32.30,20240205,2790,5.20,20241115,2.11,N,101330,500,119 억,,539063,N,N,0,N,00,N
20241128,140841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2920,-30,5,-1.02,84524050,28971,81.07,2965,2965,2895,3835,2065,2950,2917.54,2.33,0,-719,3026,2987,2961,2922,2896,2975,2910,120,885,500,2240,5,1,23147029,676,4.31,0.21,12,0.13,678.00,13907.00,4335,20240205,-32.64,2790,20241115,4.66,4335,-32.64,20240205,2790,4.66,20241115,4335,-32.64,20240205,2790,4.66,20241115,2.11,N,101330,500,119 억,,539063,N,N,0,N,00,N
20241128,130840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,-20,5,-0.68,82783505,28375,79.40,2965,2965,2895,3835,2065,2950,2917.48,2.33,0,-598,3026,2987,2961,2922,2896,2975,2910,120,885,500,2240,5,1,23147029,678,4.32,0.21,12,0.12,678.00,13907.00,4335,20240205,-32.41,2790,20241115,5.02,4335,-32.41,20240205,2790,5.02,20241115,4335,-32.41,20240205,2790,5.02,20241115,2.11,N,101330,500,119 억,,539063,N,N,0,N,00,N
20241128,120843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2915,-35,5,-1.19,69642445,23860,66.77,2965,2965,2895,3835,2065,2950,2918.79,2.33,0,9,3026,2987,2961,2922,2896,2975,2910,120,885,500,2240,5,1,23147029,675,4.30,0.21,12,0.10,678.00,13907.00,4335,20240205,-32.76,2790,20241115,4.48,4335,-32.76,20240205,2790,4.48,20241115,4335,-32.76,20240205,2790,4.48,20241115,2.11,N,101330,500,119 억,,539063,N,N,0,N,00,N
20241128,110846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2910,-40,5,-1.36,62762590,21500,60.17,2965,2965,2895,3835,2065,2950,2919.19,2.33,0,539,3026,2987,2961,2922,2896,2975,2910,120,885,500,2240,5,1,23147029,674,4.29,0.21,12,0.09,678.00,13907.00,4335,20240205,-32.87,2790,20241115,4.30,4335,-32.87,20240205,2790,4.30,20241115,4335,-32.87,20240205,2790,4.30,20241115,2.11,N,101330,500,119 억,,539063,N,N,0,N,00,N
20241128,100843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2915,-35,5,-1.19,47356415,16229,45.41,2965,2965,2895,3835,2065,2950,2918.01,2.33,0,1820,3026,2987,2961,2922,2896,2975,2910,120,885,500,2240,5,1,23147029,675,4.30,0.21,12,0.07,678.00,13907.00,4335,20240205,-32.76,2790,20241115,4.48,4335,-32.76,20240205,2790,4.48,20241115,4335,-32.76,20240205,2790,4.48,20241115,2.11,N,101330,500,119 억,,539063,N,N,0,N,00,N
20241128,090840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,0,3,0.00,5897765,2008,5.62,2965,2965,2930,3835,2065,2950,2937.13,2.33,0,-211,3026,2987,2961,2922,2896,2975,2910,120,885,500,2240,5,1,23147029,683,4.35,0.21,12,0.01,678.00,13907.00,4335,20240205,-31.95,2790,20241115,5.73,4335,-31.95,20240205,2790,5.73,20241115,4335,-31.95,20240205,2790,5.73,20241115,2.11,N,101330,500,119 억,,539063,N,N,0,N,00,N
20241127,160821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,-25,5,-0.84,103900270,35161,95.99,2975,3000,2935,3865,2085,2975,2954.99,2.34,0,-2436,3098,3036,2998,2936,2898,3017,2917,120,890,500,2260,5,1,23147029,683,4.35,0.21,12,0.15,678.00,13907.00,4335,20240205,-31.95,2790,20241115,5.73,4335,-31.95,20240205,2790,5.73,20241115,4335,-31.95,20240205,2790,5.73,20241115,2.08,N,101330,500,119 억,,541382,N,N,0,N,00,N
20241127,150836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,-40,5,-1.34,100305225,33940,92.65,2975,3000,2935,3865,2085,2975,2955.37,2.34,0,-1935,3098,3036,2998,2936,2898,3017,2917,120,890,500,2260,5,1,23147029,679,4.33,0.21,12,0.15,678.00,13907.00,4335,20240205,-32.30,2790,20241115,5.20,4335,-32.30,20240205,2790,5.20,20241115,4335,-32.30,20240205,2790,5.20,20241115,2.08,N,101330,500,119 억,,541382,N,N,0,N,00,N
20241127,140835,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,-25,5,-0.84,84780175,28667,78.26,2975,3000,2935,3865,2085,2975,2957.41,2.34,0,-865,3098,3036,2998,2936,2898,3017,2917,120,890,500,2260,5,1,23147029,683,4.35,0.21,12,0.12,678.00,13907.00,4335,20240205,-31.95,2790,20241115,5.73,4335,-31.95,20240205,2790,5.73,20241115,4335,-31.95,20240205,2790,5.73,20241115,2.08,N,101330,500,119 억,,541382,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 160828 57 100.00 KOSDAQ 일반전기전자 N N N N N 2915 -35 5 -1.19 93983285 32213 90.14 2965 2965 2895 3835 2065 2950 2917.57 2.33 0 -1270 3026 2987 2961 2922 2896 2975 2910 120 885 500 2240 5 1 23147029 675 4.30 0.21 12 0.14 678.00 13907.00 4335 20240205 -32.76 2790 20241115 4.48 4335 -32.76 20240205 2790 4.48 20241115 4335 -32.76 20240205 2790 4.48 20241115 2.11 N 101330 500 119 억 539063 N N 0 N 00 N
3 20241128 150845 57 100.00 KOSDAQ 일반전기전자 N N N N N 2935 -15 5 -0.51 88706990 30403 85.08 2965 2965 2895 3835 2065 2950 2917.71 2.33 0 -852 3026 2987 2961 2922 2896 2975 2910 120 885 500 2240 5 1 23147029 679 4.33 0.21 12 0.13 678.00 13907.00 4335 20240205 -32.30 2790 20241115 5.20 4335 -32.30 20240205 2790 5.20 20241115 4335 -32.30 20240205 2790 5.20 20241115 2.11 N 101330 500 119 억 539063 N N 0 N 00 N
4 20241128 140841 57 100.00 KOSDAQ 일반전기전자 N N N N N 2920 -30 5 -1.02 84524050 28971 81.07 2965 2965 2895 3835 2065 2950 2917.54 2.33 0 -719 3026 2987 2961 2922 2896 2975 2910 120 885 500 2240 5 1 23147029 676 4.31 0.21 12 0.13 678.00 13907.00 4335 20240205 -32.64 2790 20241115 4.66 4335 -32.64 20240205 2790 4.66 20241115 4335 -32.64 20240205 2790 4.66 20241115 2.11 N 101330 500 119 억 539063 N N 0 N 00 N
5 20241128 130840 57 100.00 KOSDAQ 일반전기전자 N N N N N 2930 -20 5 -0.68 82783505 28375 79.40 2965 2965 2895 3835 2065 2950 2917.48 2.33 0 -598 3026 2987 2961 2922 2896 2975 2910 120 885 500 2240 5 1 23147029 678 4.32 0.21 12 0.12 678.00 13907.00 4335 20240205 -32.41 2790 20241115 5.02 4335 -32.41 20240205 2790 5.02 20241115 4335 -32.41 20240205 2790 5.02 20241115 2.11 N 101330 500 119 억 539063 N N 0 N 00 N
6 20241128 120843 57 100.00 KOSDAQ 일반전기전자 N N N N N 2915 -35 5 -1.19 69642445 23860 66.77 2965 2965 2895 3835 2065 2950 2918.79 2.33 0 9 3026 2987 2961 2922 2896 2975 2910 120 885 500 2240 5 1 23147029 675 4.30 0.21 12 0.10 678.00 13907.00 4335 20240205 -32.76 2790 20241115 4.48 4335 -32.76 20240205 2790 4.48 20241115 4335 -32.76 20240205 2790 4.48 20241115 2.11 N 101330 500 119 억 539063 N N 0 N 00 N
7 20241128 110846 57 100.00 KOSDAQ 일반전기전자 N N N N N 2910 -40 5 -1.36 62762590 21500 60.17 2965 2965 2895 3835 2065 2950 2919.19 2.33 0 539 3026 2987 2961 2922 2896 2975 2910 120 885 500 2240 5 1 23147029 674 4.29 0.21 12 0.09 678.00 13907.00 4335 20240205 -32.87 2790 20241115 4.30 4335 -32.87 20240205 2790 4.30 20241115 4335 -32.87 20240205 2790 4.30 20241115 2.11 N 101330 500 119 억 539063 N N 0 N 00 N
8 20241128 100843 57 100.00 KOSDAQ 일반전기전자 N N N N N 2915 -35 5 -1.19 47356415 16229 45.41 2965 2965 2895 3835 2065 2950 2918.01 2.33 0 1820 3026 2987 2961 2922 2896 2975 2910 120 885 500 2240 5 1 23147029 675 4.30 0.21 12 0.07 678.00 13907.00 4335 20240205 -32.76 2790 20241115 4.48 4335 -32.76 20240205 2790 4.48 20241115 4335 -32.76 20240205 2790 4.48 20241115 2.11 N 101330 500 119 억 539063 N N 0 N 00 N
9 20241128 090840 57 100.00 KOSDAQ 일반전기전자 N N N N N 2950 0 3 0.00 5897765 2008 5.62 2965 2965 2930 3835 2065 2950 2937.13 2.33 0 -211 3026 2987 2961 2922 2896 2975 2910 120 885 500 2240 5 1 23147029 683 4.35 0.21 12 0.01 678.00 13907.00 4335 20240205 -31.95 2790 20241115 5.73 4335 -31.95 20240205 2790 5.73 20241115 4335 -31.95 20240205 2790 5.73 20241115 2.11 N 101330 500 119 억 539063 N N 0 N 00 N
10 20241127 160821 57 100.00 KOSDAQ 일반전기전자 N N N N N 2950 -25 5 -0.84 103900270 35161 95.99 2975 3000 2935 3865 2085 2975 2954.99 2.34 0 -2436 3098 3036 2998 2936 2898 3017 2917 120 890 500 2260 5 1 23147029 683 4.35 0.21 12 0.15 678.00 13907.00 4335 20240205 -31.95 2790 20241115 5.73 4335 -31.95 20240205 2790 5.73 20241115 4335 -31.95 20240205 2790 5.73 20241115 2.08 N 101330 500 119 억 541382 N N 0 N 00 N
11 20241127 150836 57 100.00 KOSDAQ 일반전기전자 N N N N N 2935 -40 5 -1.34 100305225 33940 92.65 2975 3000 2935 3865 2085 2975 2955.37 2.34 0 -1935 3098 3036 2998 2936 2898 3017 2917 120 890 500 2260 5 1 23147029 679 4.33 0.21 12 0.15 678.00 13907.00 4335 20240205 -32.30 2790 20241115 5.20 4335 -32.30 20240205 2790 5.20 20241115 4335 -32.30 20240205 2790 5.20 20241115 2.08 N 101330 500 119 억 541382 N N 0 N 00 N
12 20241127 140835 57 100.00 KOSDAQ 일반전기전자 N N N N N 2950 -25 5 -0.84 84780175 28667 78.26 2975 3000 2935 3865 2085 2975 2957.41 2.34 0 -865 3098 3036 2998 2936 2898 3017 2917 120 890 500 2260 5 1 23147029 683 4.35 0.21 12 0.12 678.00 13907.00 4335 20240205 -31.95 2790 20241115 5.73 4335 -31.95 20240205 2790 5.73 20241115 4335 -31.95 20240205 2790 5.73 20241115 2.08 N 101330 500 119 억 541382 N N 0 N 00 N