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
215100/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
20241128,161043,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4290,-110,5,-2.50,3048340200,690693,74.48,4615,4615,4280,5720,3080,4400,4413.62,0.44,0,-61342,4640,4520,4350,4230,4060,4580,4290,20,1320,100,3080,5,1,20348454,873,63.09,2.79,12,3.39,68.00,1540.00,6940,20240522,-38.18,3110,20241025,37.94,6940,-38.18,20240522,3110,37.94,20241025,6940,-38.18,20240522,3110,37.94,20241025,1.80,N,215100,100,20 억,,89557,N,N,0,N,00,N
20241128,151103,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4305,-95,5,-2.16,2956413640,669294,72.18,4615,4615,4280,5720,3080,4400,4417.21,0.44,0,-61160,4640,4520,4350,4230,4060,4580,4290,20,1320,100,3080,5,1,20348454,876,63.31,2.80,12,3.29,68.00,1540.00,6940,20240522,-37.97,3110,20241025,38.42,6940,-37.97,20240522,3110,38.42,20241025,6940,-37.97,20240522,3110,38.42,20241025,1.80,N,215100,100,20 억,,89557,N,N,0,N,00,N
20241128,141100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4300,-100,5,-2.27,2798842485,632754,68.23,4615,4615,4280,5720,3080,4400,4423.27,0.44,0,-58449,4640,4520,4350,4230,4060,4580,4290,20,1320,100,3080,5,1,20348454,875,63.24,2.79,12,3.11,68.00,1540.00,6940,20240522,-38.04,3110,20241025,38.26,6940,-38.04,20240522,3110,38.26,20241025,6940,-38.04,20240522,3110,38.26,20241025,1.80,N,215100,100,20 억,,89557,N,N,0,N,00,N
20241128,131059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4335,-65,5,-1.48,2536571525,571769,61.66,4615,4615,4300,5720,3080,4400,4436.36,0.44,0,-62102,4640,4520,4350,4230,4060,4580,4290,20,1320,100,3080,5,1,20348454,882,63.75,2.81,12,2.81,68.00,1540.00,6940,20240522,-37.54,3110,20241025,39.39,6940,-37.54,20240522,3110,39.39,20241025,6940,-37.54,20240522,3110,39.39,20241025,1.80,N,215100,100,20 억,,89557,N,N,0,N,00,N
20241128,121100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4360,-40,5,-0.91,2463538255,554986,59.85,4615,4615,4300,5720,3080,4400,4438.92,0.44,0,-61378,4640,4520,4350,4230,4060,4580,4290,20,1320,100,3080,5,1,20348454,887,64.12,2.83,12,2.73,68.00,1540.00,6940,20240522,-37.18,3110,20241025,40.19,6940,-37.18,20240522,3110,40.19,20241025,6940,-37.18,20240522,3110,40.19,20241025,1.80,N,215100,100,20 억,,89557,N,N,0,N,00,N
20241128,111104,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4340,-60,5,-1.36,2286827575,514091,55.44,4615,4615,4330,5720,3080,4400,4448.29,0.44,0,-60093,4640,4520,4350,4230,4060,4580,4290,20,1320,100,3080,5,1,20348454,883,63.82,2.82,12,2.53,68.00,1540.00,6940,20240522,-37.46,3110,20241025,39.55,6940,-37.46,20240522,3110,39.55,20241025,6940,-37.46,20240522,3110,39.55,20241025,1.80,N,215100,100,20 억,,89557,N,N,0,N,00,N
20241128,101100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4370,-30,5,-0.68,2075256275,465500,50.20,4615,4615,4330,5720,3080,4400,4458.12,0.44,0,-58124,4640,4520,4350,4230,4060,4580,4290,20,1320,100,3080,5,1,20348454,889,64.26,2.84,12,2.29,68.00,1540.00,6940,20240522,-37.03,3110,20241025,40.51,6940,-37.03,20240522,3110,40.51,20241025,6940,-37.03,20240522,3110,40.51,20241025,1.80,N,215100,100,20 억,,89557,N,N,0,N,00,N
20241128,091057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4380,-20,5,-0.45,1431060725,318271,34.32,4615,4615,4330,5720,3080,4400,4496.36,0.44,0,-54612,4640,4520,4350,4230,4060,4580,4290,20,1320,100,3080,5,1,20348454,891,64.41,2.84,12,1.56,68.00,1540.00,6940,20240522,-36.89,3110,20241025,40.84,6940,-36.89,20240522,3110,40.84,20241025,6940,-36.89,20240522,3110,40.84,20241025,1.80,N,215100,100,20 억,,89557,N,N,0,N,00,N
20241127,161032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4400,120,2,2.80,3754310360,864285,62.87,4265,4470,4180,5560,3000,4280,4343.55,0.36,0,18463,4733,4506,4303,4076,3873,4620,4190,20,1280,100,2990,5,1,20348454,895,64.71,2.86,12,4.25,68.00,1540.00,6940,20240522,-36.60,3110,20241025,41.48,6940,-36.60,20240522,3110,41.48,20241025,6940,-36.60,20240522,3110,41.48,20241025,1.86,N,215100,100,20 억,,73714,N,N,0,N,00,N
20241127,151053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4400,120,2,2.80,3593238645,827652,60.20,4265,4470,4180,5560,3000,4280,4341.50,0.36,0,16023,4733,4506,4303,4076,3873,4620,4190,20,1280,100,2990,5,1,20348454,895,64.71,2.86,12,4.07,68.00,1540.00,6940,20240522,-36.60,3110,20241025,41.48,6940,-36.60,20240522,3110,41.48,20241025,6940,-36.60,20240522,3110,41.48,20241025,1.86,N,215100,100,20 억,,73714,N,N,0,N,00,N
20241127,141049,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4385,105,2,2.45,2272873415,528708,38.46,4265,4405,4180,5560,3000,4280,4298.93,0.36,0,-20208,4733,4506,4303,4076,3873,4620,4190,20,1280,100,2990,5,1,20348454,892,64.49,2.85,12,2.60,68.00,1540.00,6940,20240522,-36.82,3110,20241025,41.00,6940,-36.82,20240522,3110,41.00,20241025,6940,-36.82,20240522,3110,41.00,20241025,1.86,N,215100,100,20 억,,73714,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 161043 57 100.00 KOSDAQ 일반전기전자 N N N N N 4290 -110 5 -2.50 3048340200 690693 74.48 4615 4615 4280 5720 3080 4400 4413.62 0.44 0 -61342 4640 4520 4350 4230 4060 4580 4290 20 1320 100 3080 5 1 20348454 873 63.09 2.79 12 3.39 68.00 1540.00 6940 20240522 -38.18 3110 20241025 37.94 6940 -38.18 20240522 3110 37.94 20241025 6940 -38.18 20240522 3110 37.94 20241025 1.80 N 215100 100 20 억 89557 N N 0 N 00 N
3 20241128 151103 57 100.00 KOSDAQ 일반전기전자 N N N N N 4305 -95 5 -2.16 2956413640 669294 72.18 4615 4615 4280 5720 3080 4400 4417.21 0.44 0 -61160 4640 4520 4350 4230 4060 4580 4290 20 1320 100 3080 5 1 20348454 876 63.31 2.80 12 3.29 68.00 1540.00 6940 20240522 -37.97 3110 20241025 38.42 6940 -37.97 20240522 3110 38.42 20241025 6940 -37.97 20240522 3110 38.42 20241025 1.80 N 215100 100 20 억 89557 N N 0 N 00 N
4 20241128 141100 57 100.00 KOSDAQ 일반전기전자 N N N N N 4300 -100 5 -2.27 2798842485 632754 68.23 4615 4615 4280 5720 3080 4400 4423.27 0.44 0 -58449 4640 4520 4350 4230 4060 4580 4290 20 1320 100 3080 5 1 20348454 875 63.24 2.79 12 3.11 68.00 1540.00 6940 20240522 -38.04 3110 20241025 38.26 6940 -38.04 20240522 3110 38.26 20241025 6940 -38.04 20240522 3110 38.26 20241025 1.80 N 215100 100 20 억 89557 N N 0 N 00 N
5 20241128 131059 57 100.00 KOSDAQ 일반전기전자 N N N N N 4335 -65 5 -1.48 2536571525 571769 61.66 4615 4615 4300 5720 3080 4400 4436.36 0.44 0 -62102 4640 4520 4350 4230 4060 4580 4290 20 1320 100 3080 5 1 20348454 882 63.75 2.81 12 2.81 68.00 1540.00 6940 20240522 -37.54 3110 20241025 39.39 6940 -37.54 20240522 3110 39.39 20241025 6940 -37.54 20240522 3110 39.39 20241025 1.80 N 215100 100 20 억 89557 N N 0 N 00 N
6 20241128 121100 57 100.00 KOSDAQ 일반전기전자 N N N N N 4360 -40 5 -0.91 2463538255 554986 59.85 4615 4615 4300 5720 3080 4400 4438.92 0.44 0 -61378 4640 4520 4350 4230 4060 4580 4290 20 1320 100 3080 5 1 20348454 887 64.12 2.83 12 2.73 68.00 1540.00 6940 20240522 -37.18 3110 20241025 40.19 6940 -37.18 20240522 3110 40.19 20241025 6940 -37.18 20240522 3110 40.19 20241025 1.80 N 215100 100 20 억 89557 N N 0 N 00 N
7 20241128 111104 57 100.00 KOSDAQ 일반전기전자 N N N N N 4340 -60 5 -1.36 2286827575 514091 55.44 4615 4615 4330 5720 3080 4400 4448.29 0.44 0 -60093 4640 4520 4350 4230 4060 4580 4290 20 1320 100 3080 5 1 20348454 883 63.82 2.82 12 2.53 68.00 1540.00 6940 20240522 -37.46 3110 20241025 39.55 6940 -37.46 20240522 3110 39.55 20241025 6940 -37.46 20240522 3110 39.55 20241025 1.80 N 215100 100 20 억 89557 N N 0 N 00 N
8 20241128 101100 57 100.00 KOSDAQ 일반전기전자 N N N N N 4370 -30 5 -0.68 2075256275 465500 50.20 4615 4615 4330 5720 3080 4400 4458.12 0.44 0 -58124 4640 4520 4350 4230 4060 4580 4290 20 1320 100 3080 5 1 20348454 889 64.26 2.84 12 2.29 68.00 1540.00 6940 20240522 -37.03 3110 20241025 40.51 6940 -37.03 20240522 3110 40.51 20241025 6940 -37.03 20240522 3110 40.51 20241025 1.80 N 215100 100 20 억 89557 N N 0 N 00 N
9 20241128 091057 57 100.00 KOSDAQ 일반전기전자 N N N N N 4380 -20 5 -0.45 1431060725 318271 34.32 4615 4615 4330 5720 3080 4400 4496.36 0.44 0 -54612 4640 4520 4350 4230 4060 4580 4290 20 1320 100 3080 5 1 20348454 891 64.41 2.84 12 1.56 68.00 1540.00 6940 20240522 -36.89 3110 20241025 40.84 6940 -36.89 20240522 3110 40.84 20241025 6940 -36.89 20240522 3110 40.84 20241025 1.80 N 215100 100 20 억 89557 N N 0 N 00 N
10 20241127 161032 57 100.00 KOSDAQ 일반전기전자 N N N N N 4400 120 2 2.80 3754310360 864285 62.87 4265 4470 4180 5560 3000 4280 4343.55 0.36 0 18463 4733 4506 4303 4076 3873 4620 4190 20 1280 100 2990 5 1 20348454 895 64.71 2.86 12 4.25 68.00 1540.00 6940 20240522 -36.60 3110 20241025 41.48 6940 -36.60 20240522 3110 41.48 20241025 6940 -36.60 20240522 3110 41.48 20241025 1.86 N 215100 100 20 억 73714 N N 0 N 00 N
11 20241127 151053 57 100.00 KOSDAQ 일반전기전자 N N N N N 4400 120 2 2.80 3593238645 827652 60.20 4265 4470 4180 5560 3000 4280 4341.50 0.36 0 16023 4733 4506 4303 4076 3873 4620 4190 20 1280 100 2990 5 1 20348454 895 64.71 2.86 12 4.07 68.00 1540.00 6940 20240522 -36.60 3110 20241025 41.48 6940 -36.60 20240522 3110 41.48 20241025 6940 -36.60 20240522 3110 41.48 20241025 1.86 N 215100 100 20 억 73714 N N 0 N 00 N
12 20241127 141049 57 100.00 KOSDAQ 일반전기전자 N N N N N 4385 105 2 2.45 2272873415 528708 38.46 4265 4405 4180 5560 3000 4280 4298.93 0.36 0 -20208 4733 4506 4303 4076 3873 4620 4190 20 1280 100 2990 5 1 20348454 892 64.49 2.85 12 2.60 68.00 1540.00 6940 20240522 -36.82 3110 20241025 41.00 6940 -36.82 20240522 3110 41.00 20241025 6940 -36.82 20240522 3110 41.00 20241025 1.86 N 215100 100 20 억 73714 N N 0 N 00 N