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
264850/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
20241128,161145,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4840,-100,5,-2.02,1480686425,305680,48.42,4895,4945,4780,6420,3460,4940,4843.67,0.99,0,-65568,5196,5067,4871,4742,4546,5132,4807,30,1480,100,3060,5,1,30294612,1466,28.81,3.08,12,1.01,168.00,1570.00,9240,20240216,-47.62,3765,20231206,28.55,9240,-47.62,20240216,3960,22.22,20240104,9240,-47.62,20240216,3765,28.55,20231206,3.38,N,264850,100,30 억,,300082,N,N,0,N,00,N
20241128,151207,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4865,-75,5,-1.52,1417673155,292682,46.36,4895,4945,4780,6420,3460,4940,4843.48,0.99,0,-68416,5196,5067,4871,4742,4546,5132,4807,30,1480,100,3060,5,1,30294612,1474,28.96,3.10,12,0.97,168.00,1570.00,9240,20240216,-47.35,3765,20231206,29.22,9240,-47.35,20240216,3960,22.85,20240104,9240,-47.35,20240216,3765,29.22,20231206,3.38,N,264850,100,30 억,,300082,N,N,0,N,00,N
20241128,141204,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4825,-115,5,-2.33,1320716780,272692,43.19,4895,4945,4780,6420,3460,4940,4842.98,0.99,0,-69670,5196,5067,4871,4742,4546,5132,4807,30,1480,100,3060,5,1,30294612,1462,28.72,3.07,12,0.90,168.00,1570.00,9240,20240216,-47.78,3765,20231206,28.15,9240,-47.78,20240216,3960,21.84,20240104,9240,-47.78,20240216,3765,28.15,20231206,3.38,N,264850,100,30 억,,300082,N,N,0,N,00,N
20241128,131203,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4830,-110,5,-2.23,1204928920,248631,39.38,4895,4945,4780,6420,3460,4940,4845.96,0.99,0,-73535,5196,5067,4871,4742,4546,5132,4807,30,1480,100,3060,5,1,30294612,1463,28.75,3.08,12,0.82,168.00,1570.00,9240,20240216,-47.73,3765,20231206,28.29,9240,-47.73,20240216,3960,21.97,20240104,9240,-47.73,20240216,3765,28.29,20231206,3.38,N,264850,100,30 억,,300082,N,N,0,N,00,N
20241128,121202,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4845,-95,5,-1.92,1133003145,233735,37.02,4895,4945,4780,6420,3460,4940,4847.08,0.99,0,-67364,5196,5067,4871,4742,4546,5132,4807,30,1480,100,3060,5,1,30294612,1468,28.84,3.09,12,0.77,168.00,1570.00,9240,20240216,-47.56,3765,20231206,28.69,9240,-47.56,20240216,3960,22.35,20240104,9240,-47.56,20240216,3765,28.69,20231206,3.38,N,264850,100,30 억,,300082,N,N,0,N,00,N
20241128,111206,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4800,-140,5,-2.83,1017955330,209778,33.23,4895,4945,4790,6420,3460,4940,4852.21,0.99,0,-63614,5196,5067,4871,4742,4546,5132,4807,30,1480,100,3060,5,1,30294612,1454,28.57,3.06,12,0.69,168.00,1570.00,9240,20240216,-48.05,3765,20231206,27.49,9240,-48.05,20240216,3960,21.21,20240104,9240,-48.05,20240216,3765,27.49,20231206,3.38,N,264850,100,30 억,,300082,N,N,0,N,00,N
20241128,101204,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4835,-105,5,-2.13,832950400,171401,27.15,4895,4945,4795,6420,3460,4940,4859.30,0.99,0,-38428,5196,5067,4871,4742,4546,5132,4807,30,1480,100,3060,5,1,30294612,1465,28.78,3.08,12,0.57,168.00,1570.00,9240,20240216,-47.67,3765,20231206,28.42,9240,-47.67,20240216,3960,22.10,20240104,9240,-47.67,20240216,3765,28.42,20231206,3.38,N,264850,100,30 억,,300082,N,N,0,N,00,N
20241128,091201,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4895,-45,5,-0.91,230898435,47177,7.47,4895,4945,4855,6420,3460,4940,4893.54,0.99,0,-759,5196,5067,4871,4742,4546,5132,4807,30,1480,100,3060,5,1,30294612,1483,29.14,3.12,12,0.16,168.00,1570.00,9240,20240216,-47.02,3765,20231206,30.01,9240,-47.02,20240216,3960,23.61,20240104,9240,-47.02,20240216,3765,30.01,20231206,3.38,N,264850,100,30 억,,300082,N,N,0,N,00,N
20241127,161131,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4940,90,2,1.86,3047216105,626008,131.31,4875,5000,4675,6300,3395,4850,4867.36,1.30,0,-93515,5026,4937,4836,4747,4646,4982,4792,30,1450,100,3000,5,1,30294612,1497,29.40,3.15,12,2.07,168.00,1570.00,9240,20240216,-46.54,3765,20231206,31.21,9240,-46.54,20240216,3960,24.75,20240104,9240,-46.54,20240216,3765,31.21,20231206,3.46,N,264850,100,30 억,,392469,N,N,0,N,00,N
20241127,151155,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4935,85,2,1.75,2927657235,601807,126.23,4875,5000,4675,6300,3395,4850,4864.78,1.30,0,-93312,5026,4937,4836,4747,4646,4982,4792,30,1450,100,3000,5,1,30294612,1495,29.38,3.14,12,1.99,168.00,1570.00,9240,20240216,-46.59,3765,20231206,31.08,9240,-46.59,20240216,3960,24.62,20240104,9240,-46.59,20240216,3765,31.08,20231206,3.46,N,264850,100,30 억,,392469,N,N,0,N,00,N
20241127,141150,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4980,130,2,2.68,2426565295,500391,104.96,4875,5000,4675,6300,3395,4850,4849.34,1.30,0,-77309,5026,4937,4836,4747,4646,4982,4792,30,1450,100,3000,5,1,30294612,1509,29.64,3.17,12,1.65,168.00,1570.00,9240,20240216,-46.10,3765,20231206,32.27,9240,-46.10,20240216,3960,25.76,20240104,9240,-46.10,20240216,3765,32.27,20231206,3.46,N,264850,100,30 억,,392469,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 161145 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4840 -100 5 -2.02 1480686425 305680 48.42 4895 4945 4780 6420 3460 4940 4843.67 0.99 0 -65568 5196 5067 4871 4742 4546 5132 4807 30 1480 100 3060 5 1 30294612 1466 28.81 3.08 12 1.01 168.00 1570.00 9240 20240216 -47.62 3765 20231206 28.55 9240 -47.62 20240216 3960 22.22 20240104 9240 -47.62 20240216 3765 28.55 20231206 3.38 N 264850 100 30 억 300082 N N 0 N 00 N
3 20241128 151207 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4865 -75 5 -1.52 1417673155 292682 46.36 4895 4945 4780 6420 3460 4940 4843.48 0.99 0 -68416 5196 5067 4871 4742 4546 5132 4807 30 1480 100 3060 5 1 30294612 1474 28.96 3.10 12 0.97 168.00 1570.00 9240 20240216 -47.35 3765 20231206 29.22 9240 -47.35 20240216 3960 22.85 20240104 9240 -47.35 20240216 3765 29.22 20231206 3.38 N 264850 100 30 억 300082 N N 0 N 00 N
4 20241128 141204 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4825 -115 5 -2.33 1320716780 272692 43.19 4895 4945 4780 6420 3460 4940 4842.98 0.99 0 -69670 5196 5067 4871 4742 4546 5132 4807 30 1480 100 3060 5 1 30294612 1462 28.72 3.07 12 0.90 168.00 1570.00 9240 20240216 -47.78 3765 20231206 28.15 9240 -47.78 20240216 3960 21.84 20240104 9240 -47.78 20240216 3765 28.15 20231206 3.38 N 264850 100 30 억 300082 N N 0 N 00 N
5 20241128 131203 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4830 -110 5 -2.23 1204928920 248631 39.38 4895 4945 4780 6420 3460 4940 4845.96 0.99 0 -73535 5196 5067 4871 4742 4546 5132 4807 30 1480 100 3060 5 1 30294612 1463 28.75 3.08 12 0.82 168.00 1570.00 9240 20240216 -47.73 3765 20231206 28.29 9240 -47.73 20240216 3960 21.97 20240104 9240 -47.73 20240216 3765 28.29 20231206 3.38 N 264850 100 30 억 300082 N N 0 N 00 N
6 20241128 121202 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4845 -95 5 -1.92 1133003145 233735 37.02 4895 4945 4780 6420 3460 4940 4847.08 0.99 0 -67364 5196 5067 4871 4742 4546 5132 4807 30 1480 100 3060 5 1 30294612 1468 28.84 3.09 12 0.77 168.00 1570.00 9240 20240216 -47.56 3765 20231206 28.69 9240 -47.56 20240216 3960 22.35 20240104 9240 -47.56 20240216 3765 28.69 20231206 3.38 N 264850 100 30 억 300082 N N 0 N 00 N
7 20241128 111206 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4800 -140 5 -2.83 1017955330 209778 33.23 4895 4945 4790 6420 3460 4940 4852.21 0.99 0 -63614 5196 5067 4871 4742 4546 5132 4807 30 1480 100 3060 5 1 30294612 1454 28.57 3.06 12 0.69 168.00 1570.00 9240 20240216 -48.05 3765 20231206 27.49 9240 -48.05 20240216 3960 21.21 20240104 9240 -48.05 20240216 3765 27.49 20231206 3.38 N 264850 100 30 억 300082 N N 0 N 00 N
8 20241128 101204 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4835 -105 5 -2.13 832950400 171401 27.15 4895 4945 4795 6420 3460 4940 4859.30 0.99 0 -38428 5196 5067 4871 4742 4546 5132 4807 30 1480 100 3060 5 1 30294612 1465 28.78 3.08 12 0.57 168.00 1570.00 9240 20240216 -47.67 3765 20231206 28.42 9240 -47.67 20240216 3960 22.10 20240104 9240 -47.67 20240216 3765 28.42 20231206 3.38 N 264850 100 30 억 300082 N N 0 N 00 N
9 20241128 091201 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4895 -45 5 -0.91 230898435 47177 7.47 4895 4945 4855 6420 3460 4940 4893.54 0.99 0 -759 5196 5067 4871 4742 4546 5132 4807 30 1480 100 3060 5 1 30294612 1483 29.14 3.12 12 0.16 168.00 1570.00 9240 20240216 -47.02 3765 20231206 30.01 9240 -47.02 20240216 3960 23.61 20240104 9240 -47.02 20240216 3765 30.01 20231206 3.38 N 264850 100 30 억 300082 N N 0 N 00 N
10 20241127 161131 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4940 90 2 1.86 3047216105 626008 131.31 4875 5000 4675 6300 3395 4850 4867.36 1.30 0 -93515 5026 4937 4836 4747 4646 4982 4792 30 1450 100 3000 5 1 30294612 1497 29.40 3.15 12 2.07 168.00 1570.00 9240 20240216 -46.54 3765 20231206 31.21 9240 -46.54 20240216 3960 24.75 20240104 9240 -46.54 20240216 3765 31.21 20231206 3.46 N 264850 100 30 억 392469 N N 0 N 00 N
11 20241127 151155 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4935 85 2 1.75 2927657235 601807 126.23 4875 5000 4675 6300 3395 4850 4864.78 1.30 0 -93312 5026 4937 4836 4747 4646 4982 4792 30 1450 100 3000 5 1 30294612 1495 29.38 3.14 12 1.99 168.00 1570.00 9240 20240216 -46.59 3765 20231206 31.08 9240 -46.59 20240216 3960 24.62 20240104 9240 -46.59 20240216 3765 31.08 20231206 3.46 N 264850 100 30 억 392469 N N 0 N 00 N
12 20241127 141150 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4980 130 2 2.68 2426565295 500391 104.96 4875 5000 4675 6300 3395 4850 4849.34 1.30 0 -77309 5026 4937 4836 4747 4646 4982 4792 30 1450 100 3000 5 1 30294612 1509 29.64 3.17 12 1.65 168.00 1570.00 9240 20240216 -46.10 3765 20231206 32.27 9240 -46.10 20240216 3960 25.76 20240104 9240 -46.10 20240216 3765 32.27 20231206 3.46 N 264850 100 30 억 392469 N N 0 N 00 N