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
290690/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
20241128,161211,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8650,20,2,0.23,1438699130,164804,78.83,8640,8900,8620,11210,6050,8630,8729.80,0.37,0,14282,9296,8962,8606,8272,7916,9130,8440,228,2580,500,5350,10,1,45564340,3941,-34.88,4.06,12,0.36,-248.00,2131.00,44015,20240105,-80.35,5100,20231121,69.61,44015,-80.35,20240105,6957,24.34,20240125,39000,-77.82,20231208,1391,521.85,20240125,0.40,N,290690,500,227 억,,169641,N,N,0,N,00,N
20241128,151235,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8680,50,2,0.58,1312307760,150223,71.86,8640,8900,8620,11210,6050,8630,8735.75,0.37,0,13283,9296,8962,8606,8272,7916,9130,8440,228,2580,500,5350,10,1,45564340,3955,-35.00,4.07,12,0.33,-248.00,2131.00,44015,20240105,-80.28,5100,20231121,70.20,44015,-80.28,20240105,6957,24.77,20240125,39000,-77.74,20231208,1391,524.01,20240125,0.40,N,290690,500,227 억,,169641,N,N,0,N,00,N
20241128,141231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8680,50,2,0.58,1253305680,143412,68.60,8640,8900,8620,11210,6050,8630,8739.21,0.37,0,14947,9296,8962,8606,8272,7916,9130,8440,228,2580,500,5350,10,1,45564340,3955,-35.00,4.07,12,0.31,-248.00,2131.00,44015,20240105,-80.28,5100,20231121,70.20,44015,-80.28,20240105,6957,24.77,20240125,39000,-77.74,20231208,1391,524.01,20240125,0.40,N,290690,500,227 억,,169641,N,N,0,N,00,N
20241128,131230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8730,100,2,1.16,1094910720,125122,59.85,8640,8900,8620,11210,6050,8630,8750.77,0.37,0,15647,9296,8962,8606,8272,7916,9130,8440,228,2580,500,5350,10,1,45564340,3978,-35.20,4.10,12,0.27,-248.00,2131.00,44015,20240105,-80.17,5100,20231121,71.18,44015,-80.17,20240105,6957,25.49,20240125,39000,-77.62,20231208,1391,527.61,20240125,0.40,N,290690,500,227 억,,169641,N,N,0,N,00,N
20241128,121229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8780,150,2,1.74,1051928150,120186,57.49,8640,8900,8620,11210,6050,8630,8752.53,0.37,0,16908,9296,8962,8606,8272,7916,9130,8440,228,2580,500,5350,10,1,45564340,4001,-35.40,4.12,12,0.26,-248.00,2131.00,44015,20240105,-80.05,5100,20231121,72.16,44015,-80.05,20240105,6957,26.20,20240125,39000,-77.49,20231208,1391,531.20,20240125,0.40,N,290690,500,227 억,,169641,N,N,0,N,00,N
20241128,111233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8660,30,2,0.35,614352400,70461,33.71,8640,8830,8630,11210,6050,8630,8719.07,0.37,0,20482,9296,8962,8606,8272,7916,9130,8440,228,2580,500,5350,10,1,45564340,3946,-34.92,4.06,12,0.15,-248.00,2131.00,44015,20240105,-80.32,5100,20231121,69.80,44015,-80.32,20240105,6957,24.48,20240125,39000,-77.79,20231208,1391,522.57,20240125,0.40,N,290690,500,227 억,,169641,N,N,0,N,00,N
20241128,101231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8780,150,2,1.74,407950030,46689,22.33,8640,8830,8630,11210,6050,8630,8737.66,0.37,0,19358,9296,8962,8606,8272,7916,9130,8440,228,2580,500,5350,10,1,45564340,4001,-35.40,4.12,12,0.10,-248.00,2131.00,44015,20240105,-80.05,5100,20231121,72.16,44015,-80.05,20240105,6957,26.20,20240125,39000,-77.49,20231208,1391,531.20,20240125,0.40,N,290690,500,227 억,,169641,N,N,0,N,00,N
20241128,091228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8660,30,2,0.35,48050190,5527,2.64,8640,8790,8630,11210,6050,8630,8694.00,0.37,0,1066,9296,8962,8606,8272,7916,9130,8440,228,2580,500,5350,10,1,45564340,3946,-34.92,4.06,12,0.01,-248.00,2131.00,44015,20240105,-80.32,5100,20231121,69.80,44015,-80.32,20240105,6957,24.48,20240125,39000,-77.79,20231208,1391,522.57,20240125,0.40,N,290690,500,227 억,,169641,N,N,0,N,00,N
20241127,161157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8630,230,2,2.74,1805888320,208876,98.95,8460,8940,8250,10920,5880,8400,8645.76,0.36,0,4941,8880,8640,8510,8270,8140,8575,8205,228,2520,500,5200,10,1,45564340,3932,-34.80,4.05,12,0.46,-248.00,2131.00,44015,20240105,-80.39,4684,20231120,84.24,44015,-80.39,20240105,6957,24.05,20240125,39000,-77.87,20231208,1391,520.42,20240125,0.38,N,290690,500,227 억,,164700,N,N,0,N,00,N
20241127,151222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8610,210,2,2.50,1775920330,205395,97.30,8460,8940,8250,10920,5880,8400,8646.37,0.36,0,5019,8880,8640,8510,8270,8140,8575,8205,228,2520,500,5200,10,1,45564340,3923,-34.72,4.04,12,0.45,-248.00,2131.00,44015,20240105,-80.44,4684,20231120,83.82,44015,-80.44,20240105,6957,23.76,20240125,39000,-77.92,20231208,1391,518.98,20240125,0.38,N,290690,500,227 억,,164700,N,N,0,N,00,N
20241127,141217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8460,60,2,0.71,1664607100,192444,91.16,8460,8940,8250,10920,5880,8400,8649.83,0.36,0,3496,8880,8640,8510,8270,8140,8575,8205,228,2520,500,5200,10,1,45564340,3855,-34.11,3.97,12,0.42,-248.00,2131.00,44015,20240105,-80.78,4684,20231120,80.61,44015,-80.78,20240105,6957,21.60,20240125,39000,-78.31,20231208,1391,508.20,20240125,0.38,N,290690,500,227 억,,164700,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 161211 57 100.00 KOSDAQ 일반전기전자 N N N N N 8650 20 2 0.23 1438699130 164804 78.83 8640 8900 8620 11210 6050 8630 8729.80 0.37 0 14282 9296 8962 8606 8272 7916 9130 8440 228 2580 500 5350 10 1 45564340 3941 -34.88 4.06 12 0.36 -248.00 2131.00 44015 20240105 -80.35 5100 20231121 69.61 44015 -80.35 20240105 6957 24.34 20240125 39000 -77.82 20231208 1391 521.85 20240125 0.40 N 290690 500 227 억 169641 N N 0 N 00 N
3 20241128 151235 57 100.00 KOSDAQ 일반전기전자 N N N N N 8680 50 2 0.58 1312307760 150223 71.86 8640 8900 8620 11210 6050 8630 8735.75 0.37 0 13283 9296 8962 8606 8272 7916 9130 8440 228 2580 500 5350 10 1 45564340 3955 -35.00 4.07 12 0.33 -248.00 2131.00 44015 20240105 -80.28 5100 20231121 70.20 44015 -80.28 20240105 6957 24.77 20240125 39000 -77.74 20231208 1391 524.01 20240125 0.40 N 290690 500 227 억 169641 N N 0 N 00 N
4 20241128 141231 57 100.00 KOSDAQ 일반전기전자 N N N N N 8680 50 2 0.58 1253305680 143412 68.60 8640 8900 8620 11210 6050 8630 8739.21 0.37 0 14947 9296 8962 8606 8272 7916 9130 8440 228 2580 500 5350 10 1 45564340 3955 -35.00 4.07 12 0.31 -248.00 2131.00 44015 20240105 -80.28 5100 20231121 70.20 44015 -80.28 20240105 6957 24.77 20240125 39000 -77.74 20231208 1391 524.01 20240125 0.40 N 290690 500 227 억 169641 N N 0 N 00 N
5 20241128 131230 57 100.00 KOSDAQ 일반전기전자 N N N N N 8730 100 2 1.16 1094910720 125122 59.85 8640 8900 8620 11210 6050 8630 8750.77 0.37 0 15647 9296 8962 8606 8272 7916 9130 8440 228 2580 500 5350 10 1 45564340 3978 -35.20 4.10 12 0.27 -248.00 2131.00 44015 20240105 -80.17 5100 20231121 71.18 44015 -80.17 20240105 6957 25.49 20240125 39000 -77.62 20231208 1391 527.61 20240125 0.40 N 290690 500 227 억 169641 N N 0 N 00 N
6 20241128 121229 57 100.00 KOSDAQ 일반전기전자 N N N N N 8780 150 2 1.74 1051928150 120186 57.49 8640 8900 8620 11210 6050 8630 8752.53 0.37 0 16908 9296 8962 8606 8272 7916 9130 8440 228 2580 500 5350 10 1 45564340 4001 -35.40 4.12 12 0.26 -248.00 2131.00 44015 20240105 -80.05 5100 20231121 72.16 44015 -80.05 20240105 6957 26.20 20240125 39000 -77.49 20231208 1391 531.20 20240125 0.40 N 290690 500 227 억 169641 N N 0 N 00 N
7 20241128 111233 57 100.00 KOSDAQ 일반전기전자 N N N N N 8660 30 2 0.35 614352400 70461 33.71 8640 8830 8630 11210 6050 8630 8719.07 0.37 0 20482 9296 8962 8606 8272 7916 9130 8440 228 2580 500 5350 10 1 45564340 3946 -34.92 4.06 12 0.15 -248.00 2131.00 44015 20240105 -80.32 5100 20231121 69.80 44015 -80.32 20240105 6957 24.48 20240125 39000 -77.79 20231208 1391 522.57 20240125 0.40 N 290690 500 227 억 169641 N N 0 N 00 N
8 20241128 101231 57 100.00 KOSDAQ 일반전기전자 N N N N N 8780 150 2 1.74 407950030 46689 22.33 8640 8830 8630 11210 6050 8630 8737.66 0.37 0 19358 9296 8962 8606 8272 7916 9130 8440 228 2580 500 5350 10 1 45564340 4001 -35.40 4.12 12 0.10 -248.00 2131.00 44015 20240105 -80.05 5100 20231121 72.16 44015 -80.05 20240105 6957 26.20 20240125 39000 -77.49 20231208 1391 531.20 20240125 0.40 N 290690 500 227 억 169641 N N 0 N 00 N
9 20241128 091228 57 100.00 KOSDAQ 일반전기전자 N N N N N 8660 30 2 0.35 48050190 5527 2.64 8640 8790 8630 11210 6050 8630 8694.00 0.37 0 1066 9296 8962 8606 8272 7916 9130 8440 228 2580 500 5350 10 1 45564340 3946 -34.92 4.06 12 0.01 -248.00 2131.00 44015 20240105 -80.32 5100 20231121 69.80 44015 -80.32 20240105 6957 24.48 20240125 39000 -77.79 20231208 1391 522.57 20240125 0.40 N 290690 500 227 억 169641 N N 0 N 00 N
10 20241127 161157 57 100.00 KOSDAQ 일반전기전자 N N N N N 8630 230 2 2.74 1805888320 208876 98.95 8460 8940 8250 10920 5880 8400 8645.76 0.36 0 4941 8880 8640 8510 8270 8140 8575 8205 228 2520 500 5200 10 1 45564340 3932 -34.80 4.05 12 0.46 -248.00 2131.00 44015 20240105 -80.39 4684 20231120 84.24 44015 -80.39 20240105 6957 24.05 20240125 39000 -77.87 20231208 1391 520.42 20240125 0.38 N 290690 500 227 억 164700 N N 0 N 00 N
11 20241127 151222 57 100.00 KOSDAQ 일반전기전자 N N N N N 8610 210 2 2.50 1775920330 205395 97.30 8460 8940 8250 10920 5880 8400 8646.37 0.36 0 5019 8880 8640 8510 8270 8140 8575 8205 228 2520 500 5200 10 1 45564340 3923 -34.72 4.04 12 0.45 -248.00 2131.00 44015 20240105 -80.44 4684 20231120 83.82 44015 -80.44 20240105 6957 23.76 20240125 39000 -77.92 20231208 1391 518.98 20240125 0.38 N 290690 500 227 억 164700 N N 0 N 00 N
12 20241127 141217 57 100.00 KOSDAQ 일반전기전자 N N N N N 8460 60 2 0.71 1664607100 192444 91.16 8460 8940 8250 10920 5880 8400 8649.83 0.36 0 3496 8880 8640 8510 8270 8140 8575 8205 228 2520 500 5200 10 1 45564340 3855 -34.11 3.97 12 0.42 -248.00 2131.00 44015 20240105 -80.78 4684 20231120 80.61 44015 -80.78 20240105 6957 21.60 20240125 39000 -78.31 20231208 1391 508.20 20240125 0.38 N 290690 500 227 억 164700 N N 0 N 00 N