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
237750/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
20241128,161114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4095,35,2,0.86,24550270,6035,43.22,4080,4100,4045,5270,2845,4060,4067.76,1.28,0,-1123,4196,4127,4081,4012,3966,4105,3990,32,1210,500,2920,5,1,6496600,266,7.30,0.37,12,0.09,561.00,11052.00,7640,20240508,-46.40,3740,20241115,9.49,7640,-46.40,20240508,3740,9.49,20241115,7640,-46.40,20240508,3740,9.49,20241115,2.08,N,237750,500,32 억,,83476,N,N,0,N,00,N
20241128,151135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4100,40,2,0.99,22288420,5483,39.26,4080,4100,4045,5270,2845,4060,4065.00,1.28,0,-1105,4196,4127,4081,4012,3966,4105,3990,32,1210,500,2920,5,1,6496600,266,7.31,0.37,12,0.08,561.00,11052.00,7640,20240508,-46.34,3740,20241115,9.63,7640,-46.34,20240508,3740,9.63,20241115,7640,-46.34,20240508,3740,9.63,20241115,2.08,N,237750,500,32 억,,83476,N,N,0,N,00,N
20241128,141132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4065,5,2,0.12,15733815,3877,27.76,4080,4095,4045,5270,2845,4060,4058.24,1.28,0,-1025,4196,4127,4081,4012,3966,4105,3990,32,1210,500,2920,5,1,6496600,264,7.25,0.37,12,0.06,561.00,11052.00,7640,20240508,-46.79,3740,20241115,8.69,7640,-46.79,20240508,3740,8.69,20241115,7640,-46.79,20240508,3740,8.69,20241115,2.08,N,237750,500,32 억,,83476,N,N,0,N,00,N
20241128,131131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4065,5,2,0.12,14170665,3492,25.01,4080,4095,4045,5270,2845,4060,4058.04,1.28,0,-724,4196,4127,4081,4012,3966,4105,3990,32,1210,500,2920,5,1,6496600,264,7.25,0.37,12,0.05,561.00,11052.00,7640,20240508,-46.79,3740,20241115,8.69,7640,-46.79,20240508,3740,8.69,20241115,7640,-46.79,20240508,3740,8.69,20241115,2.08,N,237750,500,32 억,,83476,N,N,0,N,00,N
20241128,121132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4055,-5,5,-0.12,5550005,1364,9.77,4080,4095,4050,5270,2845,4060,4068.92,1.28,0,-655,4196,4127,4081,4012,3966,4105,3990,32,1210,500,2920,5,1,6496600,263,7.23,0.37,12,0.02,561.00,11052.00,7640,20240508,-46.92,3740,20241115,8.42,7640,-46.92,20240508,3740,8.42,20241115,7640,-46.92,20240508,3740,8.42,20241115,2.08,N,237750,500,32 억,,83476,N,N,0,N,00,N
20241128,111135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4080,20,2,0.49,2474125,607,4.35,4080,4095,4050,5270,2845,4060,4075.99,1.28,0,-375,4196,4127,4081,4012,3966,4105,3990,32,1210,500,2920,5,1,6496600,265,7.27,0.37,12,0.01,561.00,11052.00,7640,20240508,-46.60,3740,20241115,9.09,7640,-46.60,20240508,3740,9.09,20241115,7640,-46.60,20240508,3740,9.09,20241115,2.08,N,237750,500,32 억,,83476,N,N,0,N,00,N
20241128,101132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4095,35,2,0.86,1163245,286,2.05,4080,4095,4050,5270,2845,4060,4067.29,1.28,0,-115,4196,4127,4081,4012,3966,4105,3990,32,1210,500,2920,5,1,6496600,266,7.30,0.37,12,0.00,561.00,11052.00,7640,20240508,-46.40,3740,20241115,9.49,7640,-46.40,20240508,3740,9.49,20241115,7640,-46.40,20240508,3740,9.49,20241115,2.08,N,237750,500,32 억,,83476,N,N,0,N,00,N
20241128,091128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4080,20,2,0.49,411215,101,0.72,4080,4085,4055,5270,2845,4060,4071.44,1.28,0,-75,4196,4127,4081,4012,3966,4105,3990,32,1210,500,2920,5,1,6496600,265,7.27,0.37,12,0.00,561.00,11052.00,7640,20240508,-46.60,3740,20241115,9.09,7640,-46.60,20240508,3740,9.09,20241115,7640,-46.60,20240508,3740,9.09,20241115,2.08,N,237750,500,32 억,,83476,N,N,0,N,00,N
20241127,161102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4060,-95,5,-2.29,56909710,13962,147.31,4150,4150,4035,5400,2910,4155,4076.06,1.29,0,-120,4275,4215,4125,4065,3975,4245,4095,32,1245,500,2990,5,1,6496600,264,7.24,0.37,12,0.21,561.00,11052.00,7640,20240508,-46.86,3740,20241115,8.56,7640,-46.86,20240508,3740,8.56,20241115,7640,-46.86,20240508,3740,8.56,20241115,2.04,N,237750,500,32 억,,83589,N,N,0,N,00,N
20241127,151125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4060,-95,5,-2.29,54315390,13323,140.57,4150,4150,4035,5400,2910,4155,4076.81,1.29,0,172,4275,4215,4125,4065,3975,4245,4095,32,1245,500,2990,5,1,6496600,264,7.24,0.37,12,0.21,561.00,11052.00,7640,20240508,-46.86,3740,20241115,8.56,7640,-46.86,20240508,3740,8.56,20241115,7640,-46.86,20240508,3740,8.56,20241115,2.04,N,237750,500,32 억,,83589,N,N,0,N,00,N
20241127,141120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4065,-90,5,-2.17,50807725,12457,131.43,4150,4150,4035,5400,2910,4155,4078.65,1.29,0,149,4275,4215,4125,4065,3975,4245,4095,32,1245,500,2990,5,1,6496600,264,7.25,0.37,12,0.19,561.00,11052.00,7640,20240508,-46.79,3740,20241115,8.69,7640,-46.79,20240508,3740,8.69,20241115,7640,-46.79,20240508,3740,8.69,20241115,2.04,N,237750,500,32 억,,83589,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 161114 57 100.00 KOSDAQ 일반전기전자 N N N N N 4095 35 2 0.86 24550270 6035 43.22 4080 4100 4045 5270 2845 4060 4067.76 1.28 0 -1123 4196 4127 4081 4012 3966 4105 3990 32 1210 500 2920 5 1 6496600 266 7.30 0.37 12 0.09 561.00 11052.00 7640 20240508 -46.40 3740 20241115 9.49 7640 -46.40 20240508 3740 9.49 20241115 7640 -46.40 20240508 3740 9.49 20241115 2.08 N 237750 500 32 억 83476 N N 0 N 00 N
3 20241128 151135 57 100.00 KOSDAQ 일반전기전자 N N N N N 4100 40 2 0.99 22288420 5483 39.26 4080 4100 4045 5270 2845 4060 4065.00 1.28 0 -1105 4196 4127 4081 4012 3966 4105 3990 32 1210 500 2920 5 1 6496600 266 7.31 0.37 12 0.08 561.00 11052.00 7640 20240508 -46.34 3740 20241115 9.63 7640 -46.34 20240508 3740 9.63 20241115 7640 -46.34 20240508 3740 9.63 20241115 2.08 N 237750 500 32 억 83476 N N 0 N 00 N
4 20241128 141132 57 100.00 KOSDAQ 일반전기전자 N N N N N 4065 5 2 0.12 15733815 3877 27.76 4080 4095 4045 5270 2845 4060 4058.24 1.28 0 -1025 4196 4127 4081 4012 3966 4105 3990 32 1210 500 2920 5 1 6496600 264 7.25 0.37 12 0.06 561.00 11052.00 7640 20240508 -46.79 3740 20241115 8.69 7640 -46.79 20240508 3740 8.69 20241115 7640 -46.79 20240508 3740 8.69 20241115 2.08 N 237750 500 32 억 83476 N N 0 N 00 N
5 20241128 131131 57 100.00 KOSDAQ 일반전기전자 N N N N N 4065 5 2 0.12 14170665 3492 25.01 4080 4095 4045 5270 2845 4060 4058.04 1.28 0 -724 4196 4127 4081 4012 3966 4105 3990 32 1210 500 2920 5 1 6496600 264 7.25 0.37 12 0.05 561.00 11052.00 7640 20240508 -46.79 3740 20241115 8.69 7640 -46.79 20240508 3740 8.69 20241115 7640 -46.79 20240508 3740 8.69 20241115 2.08 N 237750 500 32 억 83476 N N 0 N 00 N
6 20241128 121132 57 100.00 KOSDAQ 일반전기전자 N N N N N 4055 -5 5 -0.12 5550005 1364 9.77 4080 4095 4050 5270 2845 4060 4068.92 1.28 0 -655 4196 4127 4081 4012 3966 4105 3990 32 1210 500 2920 5 1 6496600 263 7.23 0.37 12 0.02 561.00 11052.00 7640 20240508 -46.92 3740 20241115 8.42 7640 -46.92 20240508 3740 8.42 20241115 7640 -46.92 20240508 3740 8.42 20241115 2.08 N 237750 500 32 억 83476 N N 0 N 00 N
7 20241128 111135 57 100.00 KOSDAQ 일반전기전자 N N N N N 4080 20 2 0.49 2474125 607 4.35 4080 4095 4050 5270 2845 4060 4075.99 1.28 0 -375 4196 4127 4081 4012 3966 4105 3990 32 1210 500 2920 5 1 6496600 265 7.27 0.37 12 0.01 561.00 11052.00 7640 20240508 -46.60 3740 20241115 9.09 7640 -46.60 20240508 3740 9.09 20241115 7640 -46.60 20240508 3740 9.09 20241115 2.08 N 237750 500 32 억 83476 N N 0 N 00 N
8 20241128 101132 57 100.00 KOSDAQ 일반전기전자 N N N N N 4095 35 2 0.86 1163245 286 2.05 4080 4095 4050 5270 2845 4060 4067.29 1.28 0 -115 4196 4127 4081 4012 3966 4105 3990 32 1210 500 2920 5 1 6496600 266 7.30 0.37 12 0.00 561.00 11052.00 7640 20240508 -46.40 3740 20241115 9.49 7640 -46.40 20240508 3740 9.49 20241115 7640 -46.40 20240508 3740 9.49 20241115 2.08 N 237750 500 32 억 83476 N N 0 N 00 N
9 20241128 091128 57 100.00 KOSDAQ 일반전기전자 N N N N N 4080 20 2 0.49 411215 101 0.72 4080 4085 4055 5270 2845 4060 4071.44 1.28 0 -75 4196 4127 4081 4012 3966 4105 3990 32 1210 500 2920 5 1 6496600 265 7.27 0.37 12 0.00 561.00 11052.00 7640 20240508 -46.60 3740 20241115 9.09 7640 -46.60 20240508 3740 9.09 20241115 7640 -46.60 20240508 3740 9.09 20241115 2.08 N 237750 500 32 억 83476 N N 0 N 00 N
10 20241127 161102 57 100.00 KOSDAQ 일반전기전자 N N N N N 4060 -95 5 -2.29 56909710 13962 147.31 4150 4150 4035 5400 2910 4155 4076.06 1.29 0 -120 4275 4215 4125 4065 3975 4245 4095 32 1245 500 2990 5 1 6496600 264 7.24 0.37 12 0.21 561.00 11052.00 7640 20240508 -46.86 3740 20241115 8.56 7640 -46.86 20240508 3740 8.56 20241115 7640 -46.86 20240508 3740 8.56 20241115 2.04 N 237750 500 32 억 83589 N N 0 N 00 N
11 20241127 151125 57 100.00 KOSDAQ 일반전기전자 N N N N N 4060 -95 5 -2.29 54315390 13323 140.57 4150 4150 4035 5400 2910 4155 4076.81 1.29 0 172 4275 4215 4125 4065 3975 4245 4095 32 1245 500 2990 5 1 6496600 264 7.24 0.37 12 0.21 561.00 11052.00 7640 20240508 -46.86 3740 20241115 8.56 7640 -46.86 20240508 3740 8.56 20241115 7640 -46.86 20240508 3740 8.56 20241115 2.04 N 237750 500 32 억 83589 N N 0 N 00 N
12 20241127 141120 57 100.00 KOSDAQ 일반전기전자 N N N N N 4065 -90 5 -2.17 50807725 12457 131.43 4150 4150 4035 5400 2910 4155 4078.65 1.29 0 149 4275 4215 4125 4065 3975 4245 4095 32 1245 500 2990 5 1 6496600 264 7.25 0.37 12 0.19 561.00 11052.00 7640 20240508 -46.79 3740 20241115 8.69 7640 -46.79 20240508 3740 8.69 20241115 7640 -46.79 20240508 3740 8.69 20241115 2.04 N 237750 500 32 억 83589 N N 0 N 00 N