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
303030/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
20241128,161225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,961,-25,5,-2.54,104597551,108988,222.15,986,986,952,1281,691,986,959.72,31.43,0,132,1010,998,979,967,948,1004,973,36,295,100,690,1,1,35745668,344,-5.86,2.12,12,0.30,-164.00,454.00,2450,20240311,-60.78,870,20241115,10.46,2450,-60.78,20240311,870,10.46,20241115,2450,-60.78,20240311,870,10.46,20241115,0.87,N,303030,100,35 억,,11233344,N,N,0,N,00,N
20241128,151250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,961,-25,5,-2.54,99313877,103487,210.94,986,986,952,1281,691,986,959.67,31.43,0,1382,1010,998,979,967,948,1004,973,36,295,100,690,1,1,35745668,344,-5.86,2.12,12,0.29,-164.00,454.00,2450,20240311,-60.78,870,20241115,10.46,2450,-60.78,20240311,870,10.46,20241115,2450,-60.78,20240311,870,10.46,20241115,0.87,N,303030,100,35 억,,11233344,N,N,0,N,00,N
20241128,141246,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,969,-17,5,-1.72,46842964,48597,99.06,986,986,959,1281,691,986,963.91,31.43,0,-849,1010,998,979,967,948,1004,973,36,295,100,690,1,1,35745668,346,-5.91,2.13,12,0.14,-164.00,454.00,2450,20240311,-60.45,870,20241115,11.38,2450,-60.45,20240311,870,11.38,20241115,2450,-60.45,20240311,870,11.38,20241115,0.87,N,303030,100,35 억,,11233344,N,N,0,N,00,N
20241128,131245,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,965,-21,5,-2.13,38385670,39813,81.15,986,986,959,1281,691,986,964.15,31.43,0,-545,1010,998,979,967,948,1004,973,36,295,100,690,1,1,35745668,345,-5.88,2.13,12,0.11,-164.00,454.00,2450,20240311,-60.61,870,20241115,10.92,2450,-60.61,20240311,870,10.92,20241115,2450,-60.61,20240311,870,10.92,20241115,0.87,N,303030,100,35 억,,11233344,N,N,0,N,00,N
20241128,121244,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,969,-17,5,-1.72,35566744,36882,75.18,986,986,960,1281,691,986,964.34,31.43,0,-635,1010,998,979,967,948,1004,973,36,295,100,690,1,1,35745668,346,-5.91,2.13,12,0.10,-164.00,454.00,2450,20240311,-60.45,870,20241115,11.38,2450,-60.45,20240311,870,11.38,20241115,2450,-60.45,20240311,870,11.38,20241115,0.87,N,303030,100,35 억,,11233344,N,N,0,N,00,N
20241128,111247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,969,-17,5,-1.72,35273338,36579,74.56,986,986,960,1281,691,986,964.30,31.43,0,-635,1010,998,979,967,948,1004,973,36,295,100,690,1,1,35745668,346,-5.91,2.13,12,0.10,-164.00,454.00,2450,20240311,-60.45,870,20241115,11.38,2450,-60.45,20240311,870,11.38,20241115,2450,-60.45,20240311,870,11.38,20241115,0.87,N,303030,100,35 억,,11233344,N,N,0,N,00,N
20241128,101245,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,969,-17,5,-1.72,24600038,25540,52.06,986,986,960,1281,691,986,963.19,31.43,0,815,1010,998,979,967,948,1004,973,36,295,100,690,1,1,35745668,346,-5.91,2.13,12,0.07,-164.00,454.00,2450,20240311,-60.45,870,20241115,11.38,2450,-60.45,20240311,870,11.38,20241115,2450,-60.45,20240311,870,11.38,20241115,0.87,N,303030,100,35 억,,11233344,N,N,0,N,00,N
20241128,091243,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,977,-9,5,-0.91,7214685,7474,15.23,986,986,963,1281,691,986,965.30,31.43,0,1148,1010,998,979,967,948,1004,973,36,295,100,690,1,1,35745668,349,-5.96,2.15,12,0.02,-164.00,454.00,2450,20240311,-60.12,870,20241115,12.30,2450,-60.12,20240311,870,12.30,20241115,2450,-60.12,20240311,870,12.30,20241115,0.87,N,303030,100,35 억,,11233344,N,N,0,N,00,N
20241127,161211,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,986,0,3,0.00,47764666,49056,189.41,979,991,960,1281,691,986,973.68,31.46,0,-13170,999,992,986,979,973,996,983,36,295,100,690,1,1,35745668,352,-6.01,2.17,12,0.14,-164.00,454.00,2450,20240311,-59.76,870,20241115,13.33,2450,-59.76,20240311,870,13.33,20241115,2450,-59.76,20240311,870,13.33,20241115,0.88,N,303030,100,35 억,,11243926,N,N,0,N,00,N
20241127,151237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,980,-6,5,-0.61,44711054,45959,177.45,979,991,960,1281,691,986,972.85,31.46,0,-13170,999,992,986,979,973,996,983,36,295,100,690,1,1,35745668,350,-5.98,2.16,12,0.13,-164.00,454.00,2450,20240311,-60.00,870,20241115,12.64,2450,-60.00,20240311,870,12.64,20241115,2450,-60.00,20240311,870,12.64,20241115,0.88,N,303030,100,35 억,,11243926,N,N,0,N,00,N
20241127,141231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,961,-25,5,-2.54,35485870,36487,140.88,979,991,960,1281,691,986,972.56,31.46,0,-11513,999,992,986,979,973,996,983,36,295,100,690,1,1,35745668,344,-5.86,2.12,12,0.10,-164.00,454.00,2450,20240311,-60.78,870,20241115,10.46,2450,-60.78,20240311,870,10.46,20241115,2450,-60.78,20240311,870,10.46,20241115,0.88,N,303030,100,35 억,,11243926,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 161225 57 100.00 KOSDAQ 일반전기전자 N N N N N 961 -25 5 -2.54 104597551 108988 222.15 986 986 952 1281 691 986 959.72 31.43 0 132 1010 998 979 967 948 1004 973 36 295 100 690 1 1 35745668 344 -5.86 2.12 12 0.30 -164.00 454.00 2450 20240311 -60.78 870 20241115 10.46 2450 -60.78 20240311 870 10.46 20241115 2450 -60.78 20240311 870 10.46 20241115 0.87 N 303030 100 35 억 11233344 N N 0 N 00 N
3 20241128 151250 57 100.00 KOSDAQ 일반전기전자 N N N N N 961 -25 5 -2.54 99313877 103487 210.94 986 986 952 1281 691 986 959.67 31.43 0 1382 1010 998 979 967 948 1004 973 36 295 100 690 1 1 35745668 344 -5.86 2.12 12 0.29 -164.00 454.00 2450 20240311 -60.78 870 20241115 10.46 2450 -60.78 20240311 870 10.46 20241115 2450 -60.78 20240311 870 10.46 20241115 0.87 N 303030 100 35 억 11233344 N N 0 N 00 N
4 20241128 141246 57 100.00 KOSDAQ 일반전기전자 N N N N N 969 -17 5 -1.72 46842964 48597 99.06 986 986 959 1281 691 986 963.91 31.43 0 -849 1010 998 979 967 948 1004 973 36 295 100 690 1 1 35745668 346 -5.91 2.13 12 0.14 -164.00 454.00 2450 20240311 -60.45 870 20241115 11.38 2450 -60.45 20240311 870 11.38 20241115 2450 -60.45 20240311 870 11.38 20241115 0.87 N 303030 100 35 억 11233344 N N 0 N 00 N
5 20241128 131245 57 100.00 KOSDAQ 일반전기전자 N N N N N 965 -21 5 -2.13 38385670 39813 81.15 986 986 959 1281 691 986 964.15 31.43 0 -545 1010 998 979 967 948 1004 973 36 295 100 690 1 1 35745668 345 -5.88 2.13 12 0.11 -164.00 454.00 2450 20240311 -60.61 870 20241115 10.92 2450 -60.61 20240311 870 10.92 20241115 2450 -60.61 20240311 870 10.92 20241115 0.87 N 303030 100 35 억 11233344 N N 0 N 00 N
6 20241128 121244 57 100.00 KOSDAQ 일반전기전자 N N N N N 969 -17 5 -1.72 35566744 36882 75.18 986 986 960 1281 691 986 964.34 31.43 0 -635 1010 998 979 967 948 1004 973 36 295 100 690 1 1 35745668 346 -5.91 2.13 12 0.10 -164.00 454.00 2450 20240311 -60.45 870 20241115 11.38 2450 -60.45 20240311 870 11.38 20241115 2450 -60.45 20240311 870 11.38 20241115 0.87 N 303030 100 35 억 11233344 N N 0 N 00 N
7 20241128 111247 57 100.00 KOSDAQ 일반전기전자 N N N N N 969 -17 5 -1.72 35273338 36579 74.56 986 986 960 1281 691 986 964.30 31.43 0 -635 1010 998 979 967 948 1004 973 36 295 100 690 1 1 35745668 346 -5.91 2.13 12 0.10 -164.00 454.00 2450 20240311 -60.45 870 20241115 11.38 2450 -60.45 20240311 870 11.38 20241115 2450 -60.45 20240311 870 11.38 20241115 0.87 N 303030 100 35 억 11233344 N N 0 N 00 N
8 20241128 101245 57 100.00 KOSDAQ 일반전기전자 N N N N N 969 -17 5 -1.72 24600038 25540 52.06 986 986 960 1281 691 986 963.19 31.43 0 815 1010 998 979 967 948 1004 973 36 295 100 690 1 1 35745668 346 -5.91 2.13 12 0.07 -164.00 454.00 2450 20240311 -60.45 870 20241115 11.38 2450 -60.45 20240311 870 11.38 20241115 2450 -60.45 20240311 870 11.38 20241115 0.87 N 303030 100 35 억 11233344 N N 0 N 00 N
9 20241128 091243 57 100.00 KOSDAQ 일반전기전자 N N N N N 977 -9 5 -0.91 7214685 7474 15.23 986 986 963 1281 691 986 965.30 31.43 0 1148 1010 998 979 967 948 1004 973 36 295 100 690 1 1 35745668 349 -5.96 2.15 12 0.02 -164.00 454.00 2450 20240311 -60.12 870 20241115 12.30 2450 -60.12 20240311 870 12.30 20241115 2450 -60.12 20240311 870 12.30 20241115 0.87 N 303030 100 35 억 11233344 N N 0 N 00 N
10 20241127 161211 57 100.00 KOSDAQ 일반전기전자 N N N N N 986 0 3 0.00 47764666 49056 189.41 979 991 960 1281 691 986 973.68 31.46 0 -13170 999 992 986 979 973 996 983 36 295 100 690 1 1 35745668 352 -6.01 2.17 12 0.14 -164.00 454.00 2450 20240311 -59.76 870 20241115 13.33 2450 -59.76 20240311 870 13.33 20241115 2450 -59.76 20240311 870 13.33 20241115 0.88 N 303030 100 35 억 11243926 N N 0 N 00 N
11 20241127 151237 57 100.00 KOSDAQ 일반전기전자 N N N N N 980 -6 5 -0.61 44711054 45959 177.45 979 991 960 1281 691 986 972.85 31.46 0 -13170 999 992 986 979 973 996 983 36 295 100 690 1 1 35745668 350 -5.98 2.16 12 0.13 -164.00 454.00 2450 20240311 -60.00 870 20241115 12.64 2450 -60.00 20240311 870 12.64 20241115 2450 -60.00 20240311 870 12.64 20241115 0.88 N 303030 100 35 억 11243926 N N 0 N 00 N
12 20241127 141231 57 100.00 KOSDAQ 일반전기전자 N N N N N 961 -25 5 -2.54 35485870 36487 140.88 979 991 960 1281 691 986 972.56 31.46 0 -11513 999 992 986 979 973 996 983 36 295 100 690 1 1 35745668 344 -5.86 2.12 12 0.10 -164.00 454.00 2450 20240311 -60.78 870 20241115 10.46 2450 -60.78 20240311 870 10.46 20241115 2450 -60.78 20240311 870 10.46 20241115 0.88 N 303030 100 35 억 11243926 N N 0 N 00 N