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
288620/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
20241128,161205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9250,220,2,2.44,202435820,21892,257.95,9240,9450,9020,11730,6330,9030,9247.00,1.19,0,-710,9443,9236,9083,8876,8723,9160,8800,35,2700,500,6500,10,1,6979316,646,-27.45,0.93,12,0.31,-337.00,9921.00,21100,20240527,-56.16,8430,20241115,9.73,21100,-56.16,20240527,8430,9.73,20241115,21100,-56.16,20240527,8430,9.73,20241115,2.82,N,288620,500,34 억,,83190,N,N,5,N,00,N
20241128,151229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9140,110,2,1.22,185920160,20101,236.84,9240,9450,9020,11730,6330,9030,9249.30,1.19,0,-1511,9443,9236,9083,8876,8723,9160,8800,35,2700,500,6500,10,1,6979316,638,-27.12,0.92,12,0.29,-337.00,9921.00,21100,20240527,-56.68,8430,20241115,8.42,21100,-56.68,20240527,8430,8.42,20241115,21100,-56.68,20240527,8430,8.42,20241115,2.82,N,288620,500,34 억,,83190,N,N,2,N,00,N
20241128,141225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9200,170,2,1.88,164022040,17718,208.77,9240,9450,9020,11730,6330,9030,9257.37,1.19,0,-1965,9443,9236,9083,8876,8723,9160,8800,35,2700,500,6500,10,1,6979316,642,-27.30,0.93,12,0.25,-337.00,9921.00,21100,20240527,-56.40,8430,20241115,9.13,21100,-56.40,20240527,8430,9.13,20241115,21100,-56.40,20240527,8430,9.13,20241115,2.82,N,288620,500,34 억,,83190,N,N,2,N,00,N
20241128,131224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9170,140,2,1.55,155769610,16821,198.20,9240,9450,9020,11730,6330,9030,9260.43,1.19,0,-1850,9443,9236,9083,8876,8723,9160,8800,35,2700,500,6500,10,1,6979316,640,-27.21,0.92,12,0.24,-337.00,9921.00,21100,20240527,-56.54,8430,20241115,8.78,21100,-56.54,20240527,8430,8.78,20241115,21100,-56.54,20240527,8430,8.78,20241115,2.82,N,288620,500,34 억,,83190,N,N,2,N,00,N
20241128,121224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9200,170,2,1.88,147575680,15928,187.68,9240,9450,9020,11730,6330,9030,9265.17,1.19,0,-1776,9443,9236,9083,8876,8723,9160,8800,35,2700,500,6500,10,1,6979316,642,-27.30,0.93,12,0.23,-337.00,9921.00,21100,20240527,-56.40,8430,20241115,9.13,21100,-56.40,20240527,8430,9.13,20241115,21100,-56.40,20240527,8430,9.13,20241115,2.82,N,288620,500,34 억,,83190,N,N,2,N,00,N
20241128,111227,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9270,240,2,2.66,112119550,12086,142.41,9240,9450,9020,11730,6330,9030,9276.81,1.19,0,377,9443,9236,9083,8876,8723,9160,8800,35,2700,500,6500,10,1,6979316,647,-27.51,0.93,12,0.17,-337.00,9921.00,21100,20240527,-56.07,8430,20241115,9.96,21100,-56.07,20240527,8430,9.96,20241115,21100,-56.07,20240527,8430,9.96,20241115,2.82,N,288620,500,34 억,,83190,N,N,2,N,00,N
20241128,101225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9240,210,2,2.33,99348770,10707,126.16,9240,9450,9020,11730,6330,9030,9278.86,1.19,0,593,9443,9236,9083,8876,8723,9160,8800,35,2700,500,6500,10,1,6979316,645,-27.42,0.93,12,0.15,-337.00,9921.00,21100,20240527,-56.21,8430,20241115,9.61,21100,-56.21,20240527,8430,9.61,20241115,21100,-56.21,20240527,8430,9.61,20241115,2.82,N,288620,500,34 억,,83190,N,N,2,N,00,N
20241128,091222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9170,140,2,1.55,16016690,1763,20.77,9240,9240,9020,11730,6330,9030,9084.91,1.19,0,-649,9443,9236,9083,8876,8723,9160,8800,35,2700,500,6500,10,1,6979316,640,-27.21,0.92,12,0.03,-337.00,9921.00,21100,20240527,-56.54,8430,20241115,8.78,21100,-56.54,20240527,8430,8.78,20241115,21100,-56.54,20240527,8430,8.78,20241115,2.82,N,288620,500,34 억,,83190,N,N,2,N,00,N
20241127,161152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9030,-80,5,-0.88,76604670,8485,75.51,9290,9290,8930,11840,6380,9110,9028.25,1.23,0,-3530,9363,9236,9153,9026,8943,9195,8985,35,2730,500,6550,10,1,6979316,630,-26.80,0.91,12,0.12,-337.00,9921.00,21100,20240527,-57.20,8430,20241115,7.12,21100,-57.20,20240527,8430,7.12,20241115,21100,-57.20,20240527,8430,7.12,20241115,2.86,N,288620,500,34 억,,85630,N,N,2,N,00,N
20241127,151216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9030,-80,5,-0.88,70655590,7826,69.64,9290,9290,8930,11840,6380,9110,9028.31,1.23,0,-3322,9363,9236,9153,9026,8943,9195,8985,35,2730,500,6550,10,1,6979316,630,-26.80,0.91,12,0.11,-337.00,9921.00,21100,20240527,-57.20,8430,20241115,7.12,21100,-57.20,20240527,8430,7.12,20241115,21100,-57.20,20240527,8430,7.12,20241115,2.86,N,288620,500,34 억,,85630,N,N,7,N,00,N
20241127,141211,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9080,-30,5,-0.33,54921400,6081,54.12,9290,9290,8930,11840,6380,9110,9031.64,1.23,0,-2911,9363,9236,9153,9026,8943,9195,8985,35,2730,500,6550,10,1,6979316,634,-26.94,0.92,12,0.09,-337.00,9921.00,21100,20240527,-56.97,8430,20241115,7.71,21100,-56.97,20240527,8430,7.71,20241115,21100,-56.97,20240527,8430,7.71,20241115,2.86,N,288620,500,34 억,,85630,N,N,7,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 161205 57 100.00 KOSDAQ 일반전기전자 N N N N N 9250 220 2 2.44 202435820 21892 257.95 9240 9450 9020 11730 6330 9030 9247.00 1.19 0 -710 9443 9236 9083 8876 8723 9160 8800 35 2700 500 6500 10 1 6979316 646 -27.45 0.93 12 0.31 -337.00 9921.00 21100 20240527 -56.16 8430 20241115 9.73 21100 -56.16 20240527 8430 9.73 20241115 21100 -56.16 20240527 8430 9.73 20241115 2.82 N 288620 500 34 억 83190 N N 5 N 00 N
3 20241128 151229 57 100.00 KOSDAQ 일반전기전자 N N N N N 9140 110 2 1.22 185920160 20101 236.84 9240 9450 9020 11730 6330 9030 9249.30 1.19 0 -1511 9443 9236 9083 8876 8723 9160 8800 35 2700 500 6500 10 1 6979316 638 -27.12 0.92 12 0.29 -337.00 9921.00 21100 20240527 -56.68 8430 20241115 8.42 21100 -56.68 20240527 8430 8.42 20241115 21100 -56.68 20240527 8430 8.42 20241115 2.82 N 288620 500 34 억 83190 N N 2 N 00 N
4 20241128 141225 57 100.00 KOSDAQ 일반전기전자 N N N N N 9200 170 2 1.88 164022040 17718 208.77 9240 9450 9020 11730 6330 9030 9257.37 1.19 0 -1965 9443 9236 9083 8876 8723 9160 8800 35 2700 500 6500 10 1 6979316 642 -27.30 0.93 12 0.25 -337.00 9921.00 21100 20240527 -56.40 8430 20241115 9.13 21100 -56.40 20240527 8430 9.13 20241115 21100 -56.40 20240527 8430 9.13 20241115 2.82 N 288620 500 34 억 83190 N N 2 N 00 N
5 20241128 131224 57 100.00 KOSDAQ 일반전기전자 N N N N N 9170 140 2 1.55 155769610 16821 198.20 9240 9450 9020 11730 6330 9030 9260.43 1.19 0 -1850 9443 9236 9083 8876 8723 9160 8800 35 2700 500 6500 10 1 6979316 640 -27.21 0.92 12 0.24 -337.00 9921.00 21100 20240527 -56.54 8430 20241115 8.78 21100 -56.54 20240527 8430 8.78 20241115 21100 -56.54 20240527 8430 8.78 20241115 2.82 N 288620 500 34 억 83190 N N 2 N 00 N
6 20241128 121224 57 100.00 KOSDAQ 일반전기전자 N N N N N 9200 170 2 1.88 147575680 15928 187.68 9240 9450 9020 11730 6330 9030 9265.17 1.19 0 -1776 9443 9236 9083 8876 8723 9160 8800 35 2700 500 6500 10 1 6979316 642 -27.30 0.93 12 0.23 -337.00 9921.00 21100 20240527 -56.40 8430 20241115 9.13 21100 -56.40 20240527 8430 9.13 20241115 21100 -56.40 20240527 8430 9.13 20241115 2.82 N 288620 500 34 억 83190 N N 2 N 00 N
7 20241128 111227 57 100.00 KOSDAQ 일반전기전자 N N N N N 9270 240 2 2.66 112119550 12086 142.41 9240 9450 9020 11730 6330 9030 9276.81 1.19 0 377 9443 9236 9083 8876 8723 9160 8800 35 2700 500 6500 10 1 6979316 647 -27.51 0.93 12 0.17 -337.00 9921.00 21100 20240527 -56.07 8430 20241115 9.96 21100 -56.07 20240527 8430 9.96 20241115 21100 -56.07 20240527 8430 9.96 20241115 2.82 N 288620 500 34 억 83190 N N 2 N 00 N
8 20241128 101225 57 100.00 KOSDAQ 일반전기전자 N N N N N 9240 210 2 2.33 99348770 10707 126.16 9240 9450 9020 11730 6330 9030 9278.86 1.19 0 593 9443 9236 9083 8876 8723 9160 8800 35 2700 500 6500 10 1 6979316 645 -27.42 0.93 12 0.15 -337.00 9921.00 21100 20240527 -56.21 8430 20241115 9.61 21100 -56.21 20240527 8430 9.61 20241115 21100 -56.21 20240527 8430 9.61 20241115 2.82 N 288620 500 34 억 83190 N N 2 N 00 N
9 20241128 091222 57 100.00 KOSDAQ 일반전기전자 N N N N N 9170 140 2 1.55 16016690 1763 20.77 9240 9240 9020 11730 6330 9030 9084.91 1.19 0 -649 9443 9236 9083 8876 8723 9160 8800 35 2700 500 6500 10 1 6979316 640 -27.21 0.92 12 0.03 -337.00 9921.00 21100 20240527 -56.54 8430 20241115 8.78 21100 -56.54 20240527 8430 8.78 20241115 21100 -56.54 20240527 8430 8.78 20241115 2.82 N 288620 500 34 억 83190 N N 2 N 00 N
10 20241127 161152 57 100.00 KOSDAQ 일반전기전자 N N N N N 9030 -80 5 -0.88 76604670 8485 75.51 9290 9290 8930 11840 6380 9110 9028.25 1.23 0 -3530 9363 9236 9153 9026 8943 9195 8985 35 2730 500 6550 10 1 6979316 630 -26.80 0.91 12 0.12 -337.00 9921.00 21100 20240527 -57.20 8430 20241115 7.12 21100 -57.20 20240527 8430 7.12 20241115 21100 -57.20 20240527 8430 7.12 20241115 2.86 N 288620 500 34 억 85630 N N 2 N 00 N
11 20241127 151216 57 100.00 KOSDAQ 일반전기전자 N N N N N 9030 -80 5 -0.88 70655590 7826 69.64 9290 9290 8930 11840 6380 9110 9028.31 1.23 0 -3322 9363 9236 9153 9026 8943 9195 8985 35 2730 500 6550 10 1 6979316 630 -26.80 0.91 12 0.11 -337.00 9921.00 21100 20240527 -57.20 8430 20241115 7.12 21100 -57.20 20240527 8430 7.12 20241115 21100 -57.20 20240527 8430 7.12 20241115 2.86 N 288620 500 34 억 85630 N N 7 N 00 N
12 20241127 141211 57 100.00 KOSDAQ 일반전기전자 N N N N N 9080 -30 5 -0.33 54921400 6081 54.12 9290 9290 8930 11840 6380 9110 9031.64 1.23 0 -2911 9363 9236 9153 9026 8943 9195 8985 35 2730 500 6550 10 1 6979316 634 -26.94 0.92 12 0.09 -337.00 9921.00 21100 20240527 -56.97 8430 20241115 7.71 21100 -56.97 20240527 8430 7.71 20241115 21100 -56.97 20240527 8430 7.71 20241115 2.86 N 288620 500 34 억 85630 N N 7 N 00 N