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
332370/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
20241128,161253,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3680,20,2,0.55,14898135,4072,92.36,3660,3680,3630,4755,2565,3660,3658.68,0.64,0,166,3710,3685,3665,3640,3620,3675,3630,66,1095,500,2560,5,1,13273726,488,8.16,0.89,12,0.03,451.00,4119.00,3875,20241023,-5.03,3010,20240708,22.26,3875,-5.03,20241023,3010,22.26,20240708,3875,-5.03,20241023,3010,22.26,20240708,0.05,N,332370,500,66 억,,84323,N,N,0,N,00,N
20241128,151318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3675,15,2,0.41,14876075,4066,92.22,3660,3680,3630,4755,2565,3660,3658.65,0.64,0,170,3710,3685,3665,3640,3620,3675,3630,66,1095,500,2560,5,1,13273726,488,8.15,0.89,12,0.03,451.00,4119.00,3875,20241023,-5.16,3010,20240708,22.09,3875,-5.16,20241023,3010,22.09,20240708,3875,-5.16,20241023,3010,22.09,20240708,0.05,N,332370,500,66 억,,84323,N,N,0,N,00,N
20241128,141315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3680,20,2,0.55,13593205,3717,84.30,3660,3680,3630,4755,2565,3660,3657.04,0.64,0,178,3710,3685,3665,3640,3620,3675,3630,66,1095,500,2560,5,1,13273726,488,8.16,0.89,12,0.03,451.00,4119.00,3875,20241023,-5.03,3010,20240708,22.26,3875,-5.03,20241023,3010,22.26,20240708,3875,-5.03,20241023,3010,22.26,20240708,0.05,N,332370,500,66 억,,84323,N,N,0,N,00,N
20241128,131313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3670,10,2,0.27,11292660,3091,70.11,3660,3675,3630,4755,2565,3660,3653.40,0.64,0,208,3710,3685,3665,3640,3620,3675,3630,66,1095,500,2560,5,1,13273726,487,8.14,0.89,12,0.02,451.00,4119.00,3875,20241023,-5.29,3010,20240708,21.93,3875,-5.29,20241023,3010,21.93,20240708,3875,-5.29,20241023,3010,21.93,20240708,0.05,N,332370,500,66 억,,84323,N,N,0,N,00,N
20241128,121311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3660,0,3,0.00,7911565,2169,49.19,3660,3660,3630,4755,2565,3660,3647.56,0.64,0,208,3710,3685,3665,3640,3620,3675,3630,66,1095,500,2560,5,1,13273726,486,8.12,0.89,12,0.02,451.00,4119.00,3875,20241023,-5.55,3010,20240708,21.59,3875,-5.55,20241023,3010,21.59,20240708,3875,-5.55,20241023,3010,21.59,20240708,0.05,N,332370,500,66 억,,84323,N,N,0,N,00,N
20241128,111315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3655,-5,5,-0.14,5289480,1452,32.93,3660,3660,3630,4755,2565,3660,3642.89,0.64,0,208,3710,3685,3665,3640,3620,3675,3630,66,1095,500,2560,5,1,13273726,485,8.10,0.89,12,0.01,451.00,4119.00,3875,20241023,-5.68,3010,20240708,21.43,3875,-5.68,20241023,3010,21.43,20240708,3875,-5.68,20241023,3010,21.43,20240708,0.05,N,332370,500,66 억,,84323,N,N,0,N,00,N
20241128,101313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3645,-15,5,-0.41,4832980,1327,30.10,3660,3660,3630,4755,2565,3660,3642.03,0.64,0,208,3710,3685,3665,3640,3620,3675,3630,66,1095,500,2560,5,1,13273726,484,8.08,0.88,12,0.01,451.00,4119.00,3875,20241023,-5.94,3010,20240708,21.10,3875,-5.94,20241023,3010,21.10,20240708,3875,-5.94,20241023,3010,21.10,20240708,0.05,N,332370,500,66 억,,84323,N,N,0,N,00,N
20241128,091311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3655,-5,5,-0.14,1347850,370,8.39,3660,3660,3640,4755,2565,3660,3642.84,0.64,0,246,3710,3685,3665,3640,3620,3675,3630,66,1095,500,2560,5,1,13273726,485,8.10,0.89,12,0.00,451.00,4119.00,3875,20241023,-5.68,3010,20240708,21.43,3875,-5.68,20241023,3010,21.43,20240708,3875,-5.68,20241023,3010,21.43,20240708,0.05,N,332370,500,66 억,,84323,N,N,0,N,00,N
20241127,161238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3660,-10,5,-0.27,16121200,4409,41.82,3680,3690,3645,4770,2570,3670,3656.43,0.64,0,-148,3756,3712,3681,3637,3606,3697,3622,66,1100,500,2560,5,1,13273726,486,8.12,0.89,12,0.03,451.00,4119.00,3875,20241023,-5.55,3010,20240708,21.59,3875,-5.55,20241023,3010,21.59,20240708,3875,-5.55,20241023,3010,21.59,20240708,0.05,N,332370,500,66 억,,84471,N,N,0,N,00,N
20241127,151305,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3655,-15,5,-0.41,16110220,4406,41.79,3680,3690,3645,4770,2570,3670,3656.43,0.64,0,-148,3756,3712,3681,3637,3606,3697,3622,66,1100,500,2560,5,1,13273726,485,8.10,0.89,12,0.03,451.00,4119.00,3875,20241023,-5.68,3010,20240708,21.43,3875,-5.68,20241023,3010,21.43,20240708,3875,-5.68,20241023,3010,21.43,20240708,0.05,N,332370,500,66 억,,84471,N,N,0,N,00,N
20241127,141258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3645,-25,5,-0.68,15292820,4182,39.66,3680,3690,3645,4770,2570,3670,3656.82,0.64,0,-144,3756,3712,3681,3637,3606,3697,3622,66,1100,500,2560,5,1,13273726,484,8.08,0.88,12,0.03,451.00,4119.00,3875,20241023,-5.94,3010,20240708,21.10,3875,-5.94,20241023,3010,21.10,20240708,3875,-5.94,20241023,3010,21.10,20240708,0.05,N,332370,500,66 억,,84471,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 161253 57 100.00 KOSDAQ 일반전기전자 N N N N N 3680 20 2 0.55 14898135 4072 92.36 3660 3680 3630 4755 2565 3660 3658.68 0.64 0 166 3710 3685 3665 3640 3620 3675 3630 66 1095 500 2560 5 1 13273726 488 8.16 0.89 12 0.03 451.00 4119.00 3875 20241023 -5.03 3010 20240708 22.26 3875 -5.03 20241023 3010 22.26 20240708 3875 -5.03 20241023 3010 22.26 20240708 0.05 N 332370 500 66 억 84323 N N 0 N 00 N
3 20241128 151318 57 100.00 KOSDAQ 일반전기전자 N N N N N 3675 15 2 0.41 14876075 4066 92.22 3660 3680 3630 4755 2565 3660 3658.65 0.64 0 170 3710 3685 3665 3640 3620 3675 3630 66 1095 500 2560 5 1 13273726 488 8.15 0.89 12 0.03 451.00 4119.00 3875 20241023 -5.16 3010 20240708 22.09 3875 -5.16 20241023 3010 22.09 20240708 3875 -5.16 20241023 3010 22.09 20240708 0.05 N 332370 500 66 억 84323 N N 0 N 00 N
4 20241128 141315 57 100.00 KOSDAQ 일반전기전자 N N N N N 3680 20 2 0.55 13593205 3717 84.30 3660 3680 3630 4755 2565 3660 3657.04 0.64 0 178 3710 3685 3665 3640 3620 3675 3630 66 1095 500 2560 5 1 13273726 488 8.16 0.89 12 0.03 451.00 4119.00 3875 20241023 -5.03 3010 20240708 22.26 3875 -5.03 20241023 3010 22.26 20240708 3875 -5.03 20241023 3010 22.26 20240708 0.05 N 332370 500 66 억 84323 N N 0 N 00 N
5 20241128 131313 57 100.00 KOSDAQ 일반전기전자 N N N N N 3670 10 2 0.27 11292660 3091 70.11 3660 3675 3630 4755 2565 3660 3653.40 0.64 0 208 3710 3685 3665 3640 3620 3675 3630 66 1095 500 2560 5 1 13273726 487 8.14 0.89 12 0.02 451.00 4119.00 3875 20241023 -5.29 3010 20240708 21.93 3875 -5.29 20241023 3010 21.93 20240708 3875 -5.29 20241023 3010 21.93 20240708 0.05 N 332370 500 66 억 84323 N N 0 N 00 N
6 20241128 121311 57 100.00 KOSDAQ 일반전기전자 N N N N N 3660 0 3 0.00 7911565 2169 49.19 3660 3660 3630 4755 2565 3660 3647.56 0.64 0 208 3710 3685 3665 3640 3620 3675 3630 66 1095 500 2560 5 1 13273726 486 8.12 0.89 12 0.02 451.00 4119.00 3875 20241023 -5.55 3010 20240708 21.59 3875 -5.55 20241023 3010 21.59 20240708 3875 -5.55 20241023 3010 21.59 20240708 0.05 N 332370 500 66 억 84323 N N 0 N 00 N
7 20241128 111315 57 100.00 KOSDAQ 일반전기전자 N N N N N 3655 -5 5 -0.14 5289480 1452 32.93 3660 3660 3630 4755 2565 3660 3642.89 0.64 0 208 3710 3685 3665 3640 3620 3675 3630 66 1095 500 2560 5 1 13273726 485 8.10 0.89 12 0.01 451.00 4119.00 3875 20241023 -5.68 3010 20240708 21.43 3875 -5.68 20241023 3010 21.43 20240708 3875 -5.68 20241023 3010 21.43 20240708 0.05 N 332370 500 66 억 84323 N N 0 N 00 N
8 20241128 101313 57 100.00 KOSDAQ 일반전기전자 N N N N N 3645 -15 5 -0.41 4832980 1327 30.10 3660 3660 3630 4755 2565 3660 3642.03 0.64 0 208 3710 3685 3665 3640 3620 3675 3630 66 1095 500 2560 5 1 13273726 484 8.08 0.88 12 0.01 451.00 4119.00 3875 20241023 -5.94 3010 20240708 21.10 3875 -5.94 20241023 3010 21.10 20240708 3875 -5.94 20241023 3010 21.10 20240708 0.05 N 332370 500 66 억 84323 N N 0 N 00 N
9 20241128 091311 57 100.00 KOSDAQ 일반전기전자 N N N N N 3655 -5 5 -0.14 1347850 370 8.39 3660 3660 3640 4755 2565 3660 3642.84 0.64 0 246 3710 3685 3665 3640 3620 3675 3630 66 1095 500 2560 5 1 13273726 485 8.10 0.89 12 0.00 451.00 4119.00 3875 20241023 -5.68 3010 20240708 21.43 3875 -5.68 20241023 3010 21.43 20240708 3875 -5.68 20241023 3010 21.43 20240708 0.05 N 332370 500 66 억 84323 N N 0 N 00 N
10 20241127 161238 57 100.00 KOSDAQ 일반전기전자 N N N N N 3660 -10 5 -0.27 16121200 4409 41.82 3680 3690 3645 4770 2570 3670 3656.43 0.64 0 -148 3756 3712 3681 3637 3606 3697 3622 66 1100 500 2560 5 1 13273726 486 8.12 0.89 12 0.03 451.00 4119.00 3875 20241023 -5.55 3010 20240708 21.59 3875 -5.55 20241023 3010 21.59 20240708 3875 -5.55 20241023 3010 21.59 20240708 0.05 N 332370 500 66 억 84471 N N 0 N 00 N
11 20241127 151305 57 100.00 KOSDAQ 일반전기전자 N N N N N 3655 -15 5 -0.41 16110220 4406 41.79 3680 3690 3645 4770 2570 3670 3656.43 0.64 0 -148 3756 3712 3681 3637 3606 3697 3622 66 1100 500 2560 5 1 13273726 485 8.10 0.89 12 0.03 451.00 4119.00 3875 20241023 -5.68 3010 20240708 21.43 3875 -5.68 20241023 3010 21.43 20240708 3875 -5.68 20241023 3010 21.43 20240708 0.05 N 332370 500 66 억 84471 N N 0 N 00 N
12 20241127 141258 57 100.00 KOSDAQ 일반전기전자 N N N N N 3645 -25 5 -0.68 15292820 4182 39.66 3680 3690 3645 4770 2570 3670 3656.82 0.64 0 -144 3756 3712 3681 3637 3606 3697 3622 66 1100 500 2560 5 1 13273726 484 8.08 0.88 12 0.03 451.00 4119.00 3875 20241023 -5.94 3010 20240708 21.10 3875 -5.94 20241023 3010 21.10 20240708 3875 -5.94 20241023 3010 21.10 20240708 0.05 N 332370 500 66 억 84471 N N 0 N 00 N