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
347770/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
20241128,161304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1991,-8,5,-0.40,28073130,14283,80.99,2000,2000,1957,2595,1400,1999,1965.49,0.46,0,-9962,2057,2027,1975,1945,1893,2043,1961,115,596,500,1350,1,1,22857042,455,16.45,0.76,12,0.06,121.00,2619.00,5990,20240131,-66.76,1802,20241115,10.49,5990,-66.76,20240131,1802,10.49,20241115,5990,-66.76,20240131,1802,10.49,20241115,4.01,N,347770,500,115 억,,104914,N,N,0,N,00,N
20241128,151329,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1963,-36,5,-1.80,25144625,12798,72.57,2000,2000,1957,2595,1400,1999,1964.73,0.46,0,-9348,2057,2027,1975,1945,1893,2043,1961,115,596,500,1350,1,1,22857042,449,16.22,0.75,12,0.06,121.00,2619.00,5990,20240131,-67.23,1802,20241115,8.93,5990,-67.23,20240131,1802,8.93,20241115,5990,-67.23,20240131,1802,8.93,20241115,4.01,N,347770,500,115 억,,104914,N,N,0,N,00,N
20241128,141327,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1972,-27,5,-1.35,24041345,12237,69.39,2000,2000,1957,2595,1400,1999,1964.64,0.46,0,-9043,2057,2027,1975,1945,1893,2043,1961,115,596,500,1350,1,1,22857042,451,16.30,0.75,12,0.05,121.00,2619.00,5990,20240131,-67.08,1802,20241115,9.43,5990,-67.08,20240131,1802,9.43,20241115,5990,-67.08,20240131,1802,9.43,20241115,4.01,N,347770,500,115 억,,104914,N,N,0,N,00,N
20241128,131325,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1972,-27,5,-1.35,24041345,12237,69.39,2000,2000,1957,2595,1400,1999,1964.64,0.46,0,-9043,2057,2027,1975,1945,1893,2043,1961,115,596,500,1350,1,1,22857042,451,16.30,0.75,12,0.05,121.00,2619.00,5990,20240131,-67.08,1802,20241115,9.43,5990,-67.08,20240131,1802,9.43,20241115,5990,-67.08,20240131,1802,9.43,20241115,4.01,N,347770,500,115 억,,104914,N,N,0,N,00,N
20241128,121323,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1972,-27,5,-1.35,23526501,11975,67.90,2000,2000,1957,2595,1400,1999,1964.63,0.46,0,-8966,2057,2027,1975,1945,1893,2043,1961,115,596,500,1350,1,1,22857042,451,16.30,0.75,12,0.05,121.00,2619.00,5990,20240131,-67.08,1802,20241115,9.43,5990,-67.08,20240131,1802,9.43,20241115,5990,-67.08,20240131,1802,9.43,20241115,4.01,N,347770,500,115 억,,104914,N,N,0,N,00,N
20241128,111327,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1971,-28,5,-1.40,22134035,11267,63.89,2000,2000,1959,2595,1400,1999,1964.50,0.46,0,-8593,2057,2027,1975,1945,1893,2043,1961,115,596,500,1350,1,1,22857042,451,16.29,0.75,12,0.05,121.00,2619.00,5990,20240131,-67.10,1802,20241115,9.38,5990,-67.10,20240131,1802,9.38,20241115,5990,-67.10,20240131,1802,9.38,20241115,4.01,N,347770,500,115 억,,104914,N,N,0,N,00,N
20241128,101325,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1980,-19,5,-0.95,7560613,3838,21.76,2000,2000,1960,2595,1400,1999,1969.94,0.46,0,-2408,2057,2027,1975,1945,1893,2043,1961,115,596,500,1350,1,1,22857042,453,16.36,0.76,12,0.02,121.00,2619.00,5990,20240131,-66.94,1802,20241115,9.88,5990,-66.94,20240131,1802,9.88,20241115,5990,-66.94,20240131,1802,9.88,20241115,4.01,N,347770,500,115 억,,104914,N,N,0,N,00,N
20241128,091323,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1983,-16,5,-0.80,743504,376,2.13,2000,2000,1965,2595,1400,1999,1977.40,0.46,0,-215,2057,2027,1975,1945,1893,2043,1961,115,596,500,1350,1,1,22857042,453,16.39,0.76,12,0.00,121.00,2619.00,5990,20240131,-66.89,1802,20241115,10.04,5990,-66.89,20240131,1802,10.04,20241115,5990,-66.89,20240131,1802,10.04,20241115,4.01,N,347770,500,115 억,,104914,N,N,0,N,00,N
20241127,161250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1999,59,2,3.04,34401080,17636,52.98,1940,2005,1923,2520,1358,1940,1950.62,0.45,0,1343,1991,1965,1914,1888,1837,1978,1901,115,580,500,1310,1,1,22857042,457,16.52,0.76,12,0.08,121.00,2619.00,5990,20240131,-66.63,1802,20241115,10.93,5990,-66.63,20240131,1802,10.93,20241115,5990,-66.63,20240131,1802,10.93,20241115,4.08,N,347770,500,115 억,,103607,N,N,0,N,00,N
20241127,151316,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1938,-2,5,-0.10,23509491,12102,36.35,1940,1960,1923,2520,1358,1940,1942.61,0.45,0,1469,1991,1965,1914,1888,1837,1978,1901,115,580,500,1310,1,1,22857042,443,16.02,0.74,12,0.05,121.00,2619.00,5990,20240131,-67.65,1802,20241115,7.55,5990,-67.65,20240131,1802,7.55,20241115,5990,-67.65,20240131,1802,7.55,20241115,4.08,N,347770,500,115 억,,103607,N,N,0,N,00,N
20241127,141310,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1957,17,2,0.88,20170902,10395,31.23,1940,1960,1923,2520,1358,1940,1940.44,0.45,0,1973,1991,1965,1914,1888,1837,1978,1901,115,580,500,1310,1,1,22857042,447,16.17,0.75,12,0.05,121.00,2619.00,5990,20240131,-67.33,1802,20241115,8.60,5990,-67.33,20240131,1802,8.60,20241115,5990,-67.33,20240131,1802,8.60,20241115,4.08,N,347770,500,115 억,,103607,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 161304 57 100.00 KOSDAQ 일반전기전자 N N N N N 1991 -8 5 -0.40 28073130 14283 80.99 2000 2000 1957 2595 1400 1999 1965.49 0.46 0 -9962 2057 2027 1975 1945 1893 2043 1961 115 596 500 1350 1 1 22857042 455 16.45 0.76 12 0.06 121.00 2619.00 5990 20240131 -66.76 1802 20241115 10.49 5990 -66.76 20240131 1802 10.49 20241115 5990 -66.76 20240131 1802 10.49 20241115 4.01 N 347770 500 115 억 104914 N N 0 N 00 N
3 20241128 151329 57 100.00 KOSDAQ 일반전기전자 N N N N N 1963 -36 5 -1.80 25144625 12798 72.57 2000 2000 1957 2595 1400 1999 1964.73 0.46 0 -9348 2057 2027 1975 1945 1893 2043 1961 115 596 500 1350 1 1 22857042 449 16.22 0.75 12 0.06 121.00 2619.00 5990 20240131 -67.23 1802 20241115 8.93 5990 -67.23 20240131 1802 8.93 20241115 5990 -67.23 20240131 1802 8.93 20241115 4.01 N 347770 500 115 억 104914 N N 0 N 00 N
4 20241128 141327 57 100.00 KOSDAQ 일반전기전자 N N N N N 1972 -27 5 -1.35 24041345 12237 69.39 2000 2000 1957 2595 1400 1999 1964.64 0.46 0 -9043 2057 2027 1975 1945 1893 2043 1961 115 596 500 1350 1 1 22857042 451 16.30 0.75 12 0.05 121.00 2619.00 5990 20240131 -67.08 1802 20241115 9.43 5990 -67.08 20240131 1802 9.43 20241115 5990 -67.08 20240131 1802 9.43 20241115 4.01 N 347770 500 115 억 104914 N N 0 N 00 N
5 20241128 131325 57 100.00 KOSDAQ 일반전기전자 N N N N N 1972 -27 5 -1.35 24041345 12237 69.39 2000 2000 1957 2595 1400 1999 1964.64 0.46 0 -9043 2057 2027 1975 1945 1893 2043 1961 115 596 500 1350 1 1 22857042 451 16.30 0.75 12 0.05 121.00 2619.00 5990 20240131 -67.08 1802 20241115 9.43 5990 -67.08 20240131 1802 9.43 20241115 5990 -67.08 20240131 1802 9.43 20241115 4.01 N 347770 500 115 억 104914 N N 0 N 00 N
6 20241128 121323 57 100.00 KOSDAQ 일반전기전자 N N N N N 1972 -27 5 -1.35 23526501 11975 67.90 2000 2000 1957 2595 1400 1999 1964.63 0.46 0 -8966 2057 2027 1975 1945 1893 2043 1961 115 596 500 1350 1 1 22857042 451 16.30 0.75 12 0.05 121.00 2619.00 5990 20240131 -67.08 1802 20241115 9.43 5990 -67.08 20240131 1802 9.43 20241115 5990 -67.08 20240131 1802 9.43 20241115 4.01 N 347770 500 115 억 104914 N N 0 N 00 N
7 20241128 111327 57 100.00 KOSDAQ 일반전기전자 N N N N N 1971 -28 5 -1.40 22134035 11267 63.89 2000 2000 1959 2595 1400 1999 1964.50 0.46 0 -8593 2057 2027 1975 1945 1893 2043 1961 115 596 500 1350 1 1 22857042 451 16.29 0.75 12 0.05 121.00 2619.00 5990 20240131 -67.10 1802 20241115 9.38 5990 -67.10 20240131 1802 9.38 20241115 5990 -67.10 20240131 1802 9.38 20241115 4.01 N 347770 500 115 억 104914 N N 0 N 00 N
8 20241128 101325 57 100.00 KOSDAQ 일반전기전자 N N N N N 1980 -19 5 -0.95 7560613 3838 21.76 2000 2000 1960 2595 1400 1999 1969.94 0.46 0 -2408 2057 2027 1975 1945 1893 2043 1961 115 596 500 1350 1 1 22857042 453 16.36 0.76 12 0.02 121.00 2619.00 5990 20240131 -66.94 1802 20241115 9.88 5990 -66.94 20240131 1802 9.88 20241115 5990 -66.94 20240131 1802 9.88 20241115 4.01 N 347770 500 115 억 104914 N N 0 N 00 N
9 20241128 091323 57 100.00 KOSDAQ 일반전기전자 N N N N N 1983 -16 5 -0.80 743504 376 2.13 2000 2000 1965 2595 1400 1999 1977.40 0.46 0 -215 2057 2027 1975 1945 1893 2043 1961 115 596 500 1350 1 1 22857042 453 16.39 0.76 12 0.00 121.00 2619.00 5990 20240131 -66.89 1802 20241115 10.04 5990 -66.89 20240131 1802 10.04 20241115 5990 -66.89 20240131 1802 10.04 20241115 4.01 N 347770 500 115 억 104914 N N 0 N 00 N
10 20241127 161250 57 100.00 KOSDAQ 일반전기전자 N N N N N 1999 59 2 3.04 34401080 17636 52.98 1940 2005 1923 2520 1358 1940 1950.62 0.45 0 1343 1991 1965 1914 1888 1837 1978 1901 115 580 500 1310 1 1 22857042 457 16.52 0.76 12 0.08 121.00 2619.00 5990 20240131 -66.63 1802 20241115 10.93 5990 -66.63 20240131 1802 10.93 20241115 5990 -66.63 20240131 1802 10.93 20241115 4.08 N 347770 500 115 억 103607 N N 0 N 00 N
11 20241127 151316 57 100.00 KOSDAQ 일반전기전자 N N N N N 1938 -2 5 -0.10 23509491 12102 36.35 1940 1960 1923 2520 1358 1940 1942.61 0.45 0 1469 1991 1965 1914 1888 1837 1978 1901 115 580 500 1310 1 1 22857042 443 16.02 0.74 12 0.05 121.00 2619.00 5990 20240131 -67.65 1802 20241115 7.55 5990 -67.65 20240131 1802 7.55 20241115 5990 -67.65 20240131 1802 7.55 20241115 4.08 N 347770 500 115 억 103607 N N 0 N 00 N
12 20241127 141310 57 100.00 KOSDAQ 일반전기전자 N N N N N 1957 17 2 0.88 20170902 10395 31.23 1940 1960 1923 2520 1358 1940 1940.44 0.45 0 1973 1991 1965 1914 1888 1837 1978 1901 115 580 500 1310 1 1 22857042 447 16.17 0.75 12 0.05 121.00 2619.00 5990 20240131 -67.33 1802 20241115 8.60 5990 -67.33 20240131 1802 8.60 20241115 5990 -67.33 20240131 1802 8.60 20241115 4.08 N 347770 500 115 억 103607 N N 0 N 00 N