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
333620/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
20241128,161254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8800,130,2,1.50,135702300,15541,70.24,8670,8850,8500,11270,6070,8670,8731.89,1.72,0,1539,8890,8780,8720,8610,8550,8750,8580,11,2600,100,6060,10,1,10556344,929,41.31,1.53,12,0.15,213.00,5755.00,13760,20240614,-36.05,7620,20240418,15.49,13760,-36.05,20240614,7620,15.49,20240418,13760,-36.05,20240614,7620,15.49,20240418,1.86,N,333620,100,10 억,,181799,N,N,0,N,00,N
20241128,151320,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8700,30,2,0.35,124990690,14311,64.69,8670,8850,8500,11270,6070,8670,8733.89,1.72,0,1565,8890,8780,8720,8610,8550,8750,8580,11,2600,100,6060,10,1,10556344,918,40.85,1.51,12,0.14,213.00,5755.00,13760,20240614,-36.77,7620,20240418,14.17,13760,-36.77,20240614,7620,14.17,20240418,13760,-36.77,20240614,7620,14.17,20240418,1.86,N,333620,100,10 억,,181799,N,N,0,N,00,N
20241128,141317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8790,120,2,1.38,81157470,9297,42.02,8670,8850,8500,11270,6070,8670,8729.43,1.72,0,1023,8890,8780,8720,8610,8550,8750,8580,11,2600,100,6060,10,1,10556344,928,41.27,1.53,12,0.09,213.00,5755.00,13760,20240614,-36.12,7620,20240418,15.35,13760,-36.12,20240614,7620,15.35,20240418,13760,-36.12,20240614,7620,15.35,20240418,1.86,N,333620,100,10 억,,181799,N,N,0,N,00,N
20241128,131314,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8780,110,2,1.27,75311600,8631,39.01,8670,8850,8500,11270,6070,8670,8725.71,1.72,0,1107,8890,8780,8720,8610,8550,8750,8580,11,2600,100,6060,10,1,10556344,927,41.22,1.53,12,0.08,213.00,5755.00,13760,20240614,-36.19,7620,20240418,15.22,13760,-36.19,20240614,7620,15.22,20240418,13760,-36.19,20240614,7620,15.22,20240418,1.86,N,333620,100,10 억,,181799,N,N,0,N,00,N
20241128,121312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8800,130,2,1.50,71632340,8211,37.11,8670,8850,8500,11270,6070,8670,8723.95,1.72,0,1097,8890,8780,8720,8610,8550,8750,8580,11,2600,100,6060,10,1,10556344,929,41.31,1.53,12,0.08,213.00,5755.00,13760,20240614,-36.05,7620,20240418,15.49,13760,-36.05,20240614,7620,15.49,20240418,13760,-36.05,20240614,7620,15.49,20240418,1.86,N,333620,100,10 억,,181799,N,N,0,N,00,N
20241128,111316,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8780,110,2,1.27,65100960,7465,33.74,8670,8850,8500,11270,6070,8670,8720.83,1.72,0,1326,8890,8780,8720,8610,8550,8750,8580,11,2600,100,6060,10,1,10556344,927,41.22,1.53,12,0.07,213.00,5755.00,13760,20240614,-36.19,7620,20240418,15.22,13760,-36.19,20240614,7620,15.22,20240418,13760,-36.19,20240614,7620,15.22,20240418,1.86,N,333620,100,10 억,,181799,N,N,0,N,00,N
20241128,101314,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8830,160,2,1.85,56725780,6512,29.43,8670,8850,8500,11270,6070,8670,8710.96,1.72,0,1385,8890,8780,8720,8610,8550,8750,8580,11,2600,100,6060,10,1,10556344,932,41.46,1.53,12,0.06,213.00,5755.00,13760,20240614,-35.83,7620,20240418,15.88,13760,-35.83,20240614,7620,15.88,20240418,13760,-35.83,20240614,7620,15.88,20240418,1.86,N,333620,100,10 억,,181799,N,N,0,N,00,N
20241128,091312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8850,180,2,2.08,24300740,2774,12.54,8670,8850,8670,11270,6070,8670,8760.18,1.72,0,1035,8890,8780,8720,8610,8550,8750,8580,11,2600,100,6060,10,1,10556344,934,41.55,1.54,12,0.03,213.00,5755.00,13760,20240614,-35.68,7620,20240418,16.14,13760,-35.68,20240614,7620,16.14,20240418,13760,-35.68,20240614,7620,16.14,20240418,1.86,N,333620,100,10 억,,181799,N,N,0,N,00,N
20241127,161240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8670,-110,5,-1.25,191178540,21887,107.89,8830,8830,8660,11410,6150,8780,8734.80,1.74,0,-1926,9213,8996,8833,8616,8453,8915,8535,11,2630,100,6140,10,1,10556344,915,40.70,1.51,12,0.21,213.00,5755.00,13760,20240614,-36.99,7620,20240418,13.78,13760,-36.99,20240614,7620,13.78,20240418,13760,-36.99,20240614,7620,13.78,20240418,1.87,N,333620,100,10 억,,183722,N,N,0,N,00,N
20241127,151306,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8710,-70,5,-0.80,174999010,20024,98.70,8830,8830,8680,11410,6150,8780,8739.46,1.74,0,-1820,9213,8996,8833,8616,8453,8915,8535,11,2630,100,6140,10,1,10556344,919,40.89,1.51,12,0.19,213.00,5755.00,13760,20240614,-36.70,7620,20240418,14.30,13760,-36.70,20240614,7620,14.30,20240418,13760,-36.70,20240614,7620,14.30,20240418,1.87,N,333620,100,10 억,,183722,N,N,0,N,00,N
20241127,141259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8760,-20,5,-0.23,159784470,18282,90.12,8830,8830,8680,11410,6150,8780,8739.99,1.74,0,-870,9213,8996,8833,8616,8453,8915,8535,11,2630,100,6140,10,1,10556344,925,41.13,1.52,12,0.17,213.00,5755.00,13760,20240614,-36.34,7620,20240418,14.96,13760,-36.34,20240614,7620,14.96,20240418,13760,-36.34,20240614,7620,14.96,20240418,1.87,N,333620,100,10 억,,183722,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 161254 57 100.00 KOSDAQ 일반전기전자 N N N N N 8800 130 2 1.50 135702300 15541 70.24 8670 8850 8500 11270 6070 8670 8731.89 1.72 0 1539 8890 8780 8720 8610 8550 8750 8580 11 2600 100 6060 10 1 10556344 929 41.31 1.53 12 0.15 213.00 5755.00 13760 20240614 -36.05 7620 20240418 15.49 13760 -36.05 20240614 7620 15.49 20240418 13760 -36.05 20240614 7620 15.49 20240418 1.86 N 333620 100 10 억 181799 N N 0 N 00 N
3 20241128 151320 57 100.00 KOSDAQ 일반전기전자 N N N N N 8700 30 2 0.35 124990690 14311 64.69 8670 8850 8500 11270 6070 8670 8733.89 1.72 0 1565 8890 8780 8720 8610 8550 8750 8580 11 2600 100 6060 10 1 10556344 918 40.85 1.51 12 0.14 213.00 5755.00 13760 20240614 -36.77 7620 20240418 14.17 13760 -36.77 20240614 7620 14.17 20240418 13760 -36.77 20240614 7620 14.17 20240418 1.86 N 333620 100 10 억 181799 N N 0 N 00 N
4 20241128 141317 57 100.00 KOSDAQ 일반전기전자 N N N N N 8790 120 2 1.38 81157470 9297 42.02 8670 8850 8500 11270 6070 8670 8729.43 1.72 0 1023 8890 8780 8720 8610 8550 8750 8580 11 2600 100 6060 10 1 10556344 928 41.27 1.53 12 0.09 213.00 5755.00 13760 20240614 -36.12 7620 20240418 15.35 13760 -36.12 20240614 7620 15.35 20240418 13760 -36.12 20240614 7620 15.35 20240418 1.86 N 333620 100 10 억 181799 N N 0 N 00 N
5 20241128 131314 57 100.00 KOSDAQ 일반전기전자 N N N N N 8780 110 2 1.27 75311600 8631 39.01 8670 8850 8500 11270 6070 8670 8725.71 1.72 0 1107 8890 8780 8720 8610 8550 8750 8580 11 2600 100 6060 10 1 10556344 927 41.22 1.53 12 0.08 213.00 5755.00 13760 20240614 -36.19 7620 20240418 15.22 13760 -36.19 20240614 7620 15.22 20240418 13760 -36.19 20240614 7620 15.22 20240418 1.86 N 333620 100 10 억 181799 N N 0 N 00 N
6 20241128 121312 57 100.00 KOSDAQ 일반전기전자 N N N N N 8800 130 2 1.50 71632340 8211 37.11 8670 8850 8500 11270 6070 8670 8723.95 1.72 0 1097 8890 8780 8720 8610 8550 8750 8580 11 2600 100 6060 10 1 10556344 929 41.31 1.53 12 0.08 213.00 5755.00 13760 20240614 -36.05 7620 20240418 15.49 13760 -36.05 20240614 7620 15.49 20240418 13760 -36.05 20240614 7620 15.49 20240418 1.86 N 333620 100 10 억 181799 N N 0 N 00 N
7 20241128 111316 57 100.00 KOSDAQ 일반전기전자 N N N N N 8780 110 2 1.27 65100960 7465 33.74 8670 8850 8500 11270 6070 8670 8720.83 1.72 0 1326 8890 8780 8720 8610 8550 8750 8580 11 2600 100 6060 10 1 10556344 927 41.22 1.53 12 0.07 213.00 5755.00 13760 20240614 -36.19 7620 20240418 15.22 13760 -36.19 20240614 7620 15.22 20240418 13760 -36.19 20240614 7620 15.22 20240418 1.86 N 333620 100 10 억 181799 N N 0 N 00 N
8 20241128 101314 57 100.00 KOSDAQ 일반전기전자 N N N N N 8830 160 2 1.85 56725780 6512 29.43 8670 8850 8500 11270 6070 8670 8710.96 1.72 0 1385 8890 8780 8720 8610 8550 8750 8580 11 2600 100 6060 10 1 10556344 932 41.46 1.53 12 0.06 213.00 5755.00 13760 20240614 -35.83 7620 20240418 15.88 13760 -35.83 20240614 7620 15.88 20240418 13760 -35.83 20240614 7620 15.88 20240418 1.86 N 333620 100 10 억 181799 N N 0 N 00 N
9 20241128 091312 57 100.00 KOSDAQ 일반전기전자 N N N N N 8850 180 2 2.08 24300740 2774 12.54 8670 8850 8670 11270 6070 8670 8760.18 1.72 0 1035 8890 8780 8720 8610 8550 8750 8580 11 2600 100 6060 10 1 10556344 934 41.55 1.54 12 0.03 213.00 5755.00 13760 20240614 -35.68 7620 20240418 16.14 13760 -35.68 20240614 7620 16.14 20240418 13760 -35.68 20240614 7620 16.14 20240418 1.86 N 333620 100 10 억 181799 N N 0 N 00 N
10 20241127 161240 57 100.00 KOSDAQ 일반전기전자 N N N N N 8670 -110 5 -1.25 191178540 21887 107.89 8830 8830 8660 11410 6150 8780 8734.80 1.74 0 -1926 9213 8996 8833 8616 8453 8915 8535 11 2630 100 6140 10 1 10556344 915 40.70 1.51 12 0.21 213.00 5755.00 13760 20240614 -36.99 7620 20240418 13.78 13760 -36.99 20240614 7620 13.78 20240418 13760 -36.99 20240614 7620 13.78 20240418 1.87 N 333620 100 10 억 183722 N N 0 N 00 N
11 20241127 151306 57 100.00 KOSDAQ 일반전기전자 N N N N N 8710 -70 5 -0.80 174999010 20024 98.70 8830 8830 8680 11410 6150 8780 8739.46 1.74 0 -1820 9213 8996 8833 8616 8453 8915 8535 11 2630 100 6140 10 1 10556344 919 40.89 1.51 12 0.19 213.00 5755.00 13760 20240614 -36.70 7620 20240418 14.30 13760 -36.70 20240614 7620 14.30 20240418 13760 -36.70 20240614 7620 14.30 20240418 1.87 N 333620 100 10 억 183722 N N 0 N 00 N
12 20241127 141259 57 100.00 KOSDAQ 일반전기전자 N N N N N 8760 -20 5 -0.23 159784470 18282 90.12 8830 8830 8680 11410 6150 8780 8739.99 1.74 0 -870 9213 8996 8833 8616 8453 8915 8535 11 2630 100 6140 10 1 10556344 925 41.13 1.52 12 0.17 213.00 5755.00 13760 20240614 -36.34 7620 20240418 14.96 13760 -36.34 20240614 7620 14.96 20240418 13760 -36.34 20240614 7620 14.96 20240418 1.87 N 333620 100 10 억 183722 N N 0 N 00 N