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
290740/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
20241128,161212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5100,50,2,0.99,36331640,7173,131.33,5080,5130,5030,6560,3540,5050,5065.06,0.28,0,-719,5250,5150,5100,5000,4950,5125,4975,50,1510,500,3630,10,1,10065011,513,8.93,0.68,12,0.07,571.00,7476.00,8830,20240105,-42.24,4935,20241119,3.34,8830,-42.24,20240105,4935,3.34,20241119,8830,-42.24,20240105,4935,3.34,20241119,0.88,N,290740,500,50 억,,28156,N,N,0,N,00,N
20241128,151236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5090,40,2,0.79,34597790,6833,125.10,5080,5130,5030,6560,3540,5050,5063.34,0.28,0,-662,5250,5150,5100,5000,4950,5125,4975,50,1510,500,3630,10,1,10065011,512,8.91,0.68,12,0.07,571.00,7476.00,8830,20240105,-42.36,4935,20241119,3.14,8830,-42.36,20240105,4935,3.14,20241119,8830,-42.36,20240105,4935,3.14,20241119,0.88,N,290740,500,50 억,,28156,N,N,0,N,00,N
20241128,141232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5050,0,3,0.00,28125770,5550,101.61,5080,5130,5040,6560,3540,5050,5067.71,0.28,0,-308,5250,5150,5100,5000,4950,5125,4975,50,1510,500,3630,10,1,10065011,508,8.84,0.68,12,0.06,571.00,7476.00,8830,20240105,-42.81,4935,20241119,2.33,8830,-42.81,20240105,4935,2.33,20241119,8830,-42.81,20240105,4935,2.33,20241119,0.88,N,290740,500,50 억,,28156,N,N,0,N,00,N
20241128,131230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5100,50,2,0.99,18523730,3646,66.75,5080,5130,5040,6560,3540,5050,5080.56,0.28,0,-246,5250,5150,5100,5000,4950,5125,4975,50,1510,500,3630,10,1,10065011,513,8.93,0.68,12,0.04,571.00,7476.00,8830,20240105,-42.24,4935,20241119,3.34,8830,-42.24,20240105,4935,3.34,20241119,8830,-42.24,20240105,4935,3.34,20241119,0.88,N,290740,500,50 억,,28156,N,N,0,N,00,N
20241128,121230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,80,2,1.58,17656630,3475,63.62,5080,5130,5040,6560,3540,5050,5081.04,0.28,0,-236,5250,5150,5100,5000,4950,5125,4975,50,1510,500,3630,10,1,10065011,516,8.98,0.69,12,0.03,571.00,7476.00,8830,20240105,-41.90,4935,20241119,3.95,8830,-41.90,20240105,4935,3.95,20241119,8830,-41.90,20240105,4935,3.95,20241119,0.88,N,290740,500,50 억,,28156,N,N,0,N,00,N
20241128,111233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,80,2,1.58,15091630,2975,54.47,5080,5130,5040,6560,3540,5050,5072.82,0.28,0,-209,5250,5150,5100,5000,4950,5125,4975,50,1510,500,3630,10,1,10065011,516,8.98,0.69,12,0.03,571.00,7476.00,8830,20240105,-41.90,4935,20241119,3.95,8830,-41.90,20240105,4935,3.95,20241119,8830,-41.90,20240105,4935,3.95,20241119,0.88,N,290740,500,50 억,,28156,N,N,0,N,00,N
20241128,101231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,80,2,1.58,6001820,1179,21.59,5080,5130,5050,6560,3540,5050,5090.60,0.28,0,-252,5250,5150,5100,5000,4950,5125,4975,50,1510,500,3630,10,1,10065011,516,8.98,0.69,12,0.01,571.00,7476.00,8830,20240105,-41.90,4935,20241119,3.95,8830,-41.90,20240105,4935,3.95,20241119,8830,-41.90,20240105,4935,3.95,20241119,0.88,N,290740,500,50 억,,28156,N,N,0,N,00,N
20241128,091229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5050,0,3,0.00,308510,61,1.12,5080,5080,5050,6560,3540,5050,5057.54,0.28,0,-20,5250,5150,5100,5000,4950,5125,4975,50,1510,500,3630,10,1,10065011,508,8.84,0.68,12,0.00,571.00,7476.00,8830,20240105,-42.81,4935,20241119,2.33,8830,-42.81,20240105,4935,2.33,20241119,8830,-42.81,20240105,4935,2.33,20241119,0.88,N,290740,500,50 억,,28156,N,N,0,N,00,N
20241127,161158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5050,-20,5,-0.39,27767290,5461,78.84,5050,5200,5050,6590,3550,5070,5084.65,0.29,0,-665,5156,5112,5056,5012,4956,5135,5035,50,1520,500,3650,10,1,10065011,508,8.84,0.68,12,0.05,571.00,7476.00,8830,20240105,-42.81,4935,20241119,2.33,8830,-42.81,20240105,4935,2.33,20241119,8830,-42.81,20240105,4935,2.33,20241119,0.88,N,290740,500,50 억,,28821,N,N,0,N,00,N
20241127,151222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5090,20,2,0.39,27125900,5334,77.00,5050,5200,5050,6590,3550,5070,5085.47,0.29,0,-541,5156,5112,5056,5012,4956,5135,5035,50,1520,500,3650,10,1,10065011,512,8.91,0.68,12,0.05,571.00,7476.00,8830,20240105,-42.36,4935,20241119,3.14,8830,-42.36,20240105,4935,3.14,20241119,8830,-42.36,20240105,4935,3.14,20241119,0.88,N,290740,500,50 억,,28821,N,N,0,N,00,N
20241127,141217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5100,30,2,0.59,24303900,4776,68.95,5050,5200,5050,6590,3550,5070,5088.76,0.29,0,-487,5156,5112,5056,5012,4956,5135,5035,50,1520,500,3650,10,1,10065011,513,8.93,0.68,12,0.05,571.00,7476.00,8830,20240105,-42.24,4935,20241119,3.34,8830,-42.24,20240105,4935,3.34,20241119,8830,-42.24,20240105,4935,3.34,20241119,0.88,N,290740,500,50 억,,28821,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 161212 57 100.00 KOSDAQ 일반전기전자 N N N N N 5100 50 2 0.99 36331640 7173 131.33 5080 5130 5030 6560 3540 5050 5065.06 0.28 0 -719 5250 5150 5100 5000 4950 5125 4975 50 1510 500 3630 10 1 10065011 513 8.93 0.68 12 0.07 571.00 7476.00 8830 20240105 -42.24 4935 20241119 3.34 8830 -42.24 20240105 4935 3.34 20241119 8830 -42.24 20240105 4935 3.34 20241119 0.88 N 290740 500 50 억 28156 N N 0 N 00 N
3 20241128 151236 57 100.00 KOSDAQ 일반전기전자 N N N N N 5090 40 2 0.79 34597790 6833 125.10 5080 5130 5030 6560 3540 5050 5063.34 0.28 0 -662 5250 5150 5100 5000 4950 5125 4975 50 1510 500 3630 10 1 10065011 512 8.91 0.68 12 0.07 571.00 7476.00 8830 20240105 -42.36 4935 20241119 3.14 8830 -42.36 20240105 4935 3.14 20241119 8830 -42.36 20240105 4935 3.14 20241119 0.88 N 290740 500 50 억 28156 N N 0 N 00 N
4 20241128 141232 57 100.00 KOSDAQ 일반전기전자 N N N N N 5050 0 3 0.00 28125770 5550 101.61 5080 5130 5040 6560 3540 5050 5067.71 0.28 0 -308 5250 5150 5100 5000 4950 5125 4975 50 1510 500 3630 10 1 10065011 508 8.84 0.68 12 0.06 571.00 7476.00 8830 20240105 -42.81 4935 20241119 2.33 8830 -42.81 20240105 4935 2.33 20241119 8830 -42.81 20240105 4935 2.33 20241119 0.88 N 290740 500 50 억 28156 N N 0 N 00 N
5 20241128 131230 57 100.00 KOSDAQ 일반전기전자 N N N N N 5100 50 2 0.99 18523730 3646 66.75 5080 5130 5040 6560 3540 5050 5080.56 0.28 0 -246 5250 5150 5100 5000 4950 5125 4975 50 1510 500 3630 10 1 10065011 513 8.93 0.68 12 0.04 571.00 7476.00 8830 20240105 -42.24 4935 20241119 3.34 8830 -42.24 20240105 4935 3.34 20241119 8830 -42.24 20240105 4935 3.34 20241119 0.88 N 290740 500 50 억 28156 N N 0 N 00 N
6 20241128 121230 57 100.00 KOSDAQ 일반전기전자 N N N N N 5130 80 2 1.58 17656630 3475 63.62 5080 5130 5040 6560 3540 5050 5081.04 0.28 0 -236 5250 5150 5100 5000 4950 5125 4975 50 1510 500 3630 10 1 10065011 516 8.98 0.69 12 0.03 571.00 7476.00 8830 20240105 -41.90 4935 20241119 3.95 8830 -41.90 20240105 4935 3.95 20241119 8830 -41.90 20240105 4935 3.95 20241119 0.88 N 290740 500 50 억 28156 N N 0 N 00 N
7 20241128 111233 57 100.00 KOSDAQ 일반전기전자 N N N N N 5130 80 2 1.58 15091630 2975 54.47 5080 5130 5040 6560 3540 5050 5072.82 0.28 0 -209 5250 5150 5100 5000 4950 5125 4975 50 1510 500 3630 10 1 10065011 516 8.98 0.69 12 0.03 571.00 7476.00 8830 20240105 -41.90 4935 20241119 3.95 8830 -41.90 20240105 4935 3.95 20241119 8830 -41.90 20240105 4935 3.95 20241119 0.88 N 290740 500 50 억 28156 N N 0 N 00 N
8 20241128 101231 57 100.00 KOSDAQ 일반전기전자 N N N N N 5130 80 2 1.58 6001820 1179 21.59 5080 5130 5050 6560 3540 5050 5090.60 0.28 0 -252 5250 5150 5100 5000 4950 5125 4975 50 1510 500 3630 10 1 10065011 516 8.98 0.69 12 0.01 571.00 7476.00 8830 20240105 -41.90 4935 20241119 3.95 8830 -41.90 20240105 4935 3.95 20241119 8830 -41.90 20240105 4935 3.95 20241119 0.88 N 290740 500 50 억 28156 N N 0 N 00 N
9 20241128 091229 57 100.00 KOSDAQ 일반전기전자 N N N N N 5050 0 3 0.00 308510 61 1.12 5080 5080 5050 6560 3540 5050 5057.54 0.28 0 -20 5250 5150 5100 5000 4950 5125 4975 50 1510 500 3630 10 1 10065011 508 8.84 0.68 12 0.00 571.00 7476.00 8830 20240105 -42.81 4935 20241119 2.33 8830 -42.81 20240105 4935 2.33 20241119 8830 -42.81 20240105 4935 2.33 20241119 0.88 N 290740 500 50 억 28156 N N 0 N 00 N
10 20241127 161158 57 100.00 KOSDAQ 일반전기전자 N N N N N 5050 -20 5 -0.39 27767290 5461 78.84 5050 5200 5050 6590 3550 5070 5084.65 0.29 0 -665 5156 5112 5056 5012 4956 5135 5035 50 1520 500 3650 10 1 10065011 508 8.84 0.68 12 0.05 571.00 7476.00 8830 20240105 -42.81 4935 20241119 2.33 8830 -42.81 20240105 4935 2.33 20241119 8830 -42.81 20240105 4935 2.33 20241119 0.88 N 290740 500 50 억 28821 N N 0 N 00 N
11 20241127 151222 57 100.00 KOSDAQ 일반전기전자 N N N N N 5090 20 2 0.39 27125900 5334 77.00 5050 5200 5050 6590 3550 5070 5085.47 0.29 0 -541 5156 5112 5056 5012 4956 5135 5035 50 1520 500 3650 10 1 10065011 512 8.91 0.68 12 0.05 571.00 7476.00 8830 20240105 -42.36 4935 20241119 3.14 8830 -42.36 20240105 4935 3.14 20241119 8830 -42.36 20240105 4935 3.14 20241119 0.88 N 290740 500 50 억 28821 N N 0 N 00 N
12 20241127 141217 57 100.00 KOSDAQ 일반전기전자 N N N N N 5100 30 2 0.59 24303900 4776 68.95 5050 5200 5050 6590 3550 5070 5088.76 0.29 0 -487 5156 5112 5056 5012 4956 5135 5035 50 1520 500 3650 10 1 10065011 513 8.93 0.68 12 0.05 571.00 7476.00 8830 20240105 -42.24 4935 20241119 3.34 8830 -42.24 20240105 4935 3.34 20241119 8830 -42.24 20240105 4935 3.34 20241119 0.88 N 290740 500 50 억 28821 N N 0 N 00 N