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
361670/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
20241128,161320,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5360,350,2,6.99,81982180,15726,140.64,5010,5390,5000,6510,3510,5010,5208.34,0.38,0,2788,5230,5120,5060,4950,4890,5090,4920,28,1500,500,3100,10,1,5667658,304,-11.01,1.30,12,0.28,-487.00,4118.00,12970,20240610,-58.67,4000,20240424,34.00,12970,-58.67,20240610,4000,34.00,20240424,12970,-58.67,20240610,4000,34.00,20240424,0.00,N,361670,500,28 억,,21315,N,N,0,N,00,N
20241128,151345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5330,320,2,6.39,75396240,14497,129.65,5010,5390,5000,6510,3510,5010,5200.82,0.38,0,2677,5230,5120,5060,4950,4890,5090,4920,28,1500,500,3100,10,1,5667658,302,-10.94,1.29,12,0.26,-487.00,4118.00,12970,20240610,-58.91,4000,20240424,33.25,12970,-58.91,20240610,4000,33.25,20240424,12970,-58.91,20240610,4000,33.25,20240424,0.00,N,361670,500,28 억,,21315,N,N,0,N,00,N
20241128,141343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5250,240,2,4.79,52196290,10133,90.62,5010,5280,5000,6510,3510,5010,5151.12,0.38,0,935,5230,5120,5060,4950,4890,5090,4920,28,1500,500,3100,10,1,5667658,298,-10.78,1.27,12,0.18,-487.00,4118.00,12970,20240610,-59.52,4000,20240424,31.25,12970,-59.52,20240610,4000,31.25,20240424,12970,-59.52,20240610,4000,31.25,20240424,0.00,N,361670,500,28 억,,21315,N,N,0,N,00,N
20241128,131342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5160,150,2,2.99,40044870,7803,69.78,5010,5280,5000,6510,3510,5010,5131.98,0.38,0,341,5230,5120,5060,4950,4890,5090,4920,28,1500,500,3100,10,1,5667658,292,-10.60,1.25,12,0.14,-487.00,4118.00,12970,20240610,-60.22,4000,20240424,29.00,12970,-60.22,20240610,4000,29.00,20240424,12970,-60.22,20240610,4000,29.00,20240424,0.00,N,361670,500,28 억,,21315,N,N,0,N,00,N
20241128,121340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5150,140,2,2.79,39874790,7770,69.49,5010,5280,5000,6510,3510,5010,5131.89,0.38,0,326,5230,5120,5060,4950,4890,5090,4920,28,1500,500,3100,10,1,5667658,292,-10.57,1.25,12,0.14,-487.00,4118.00,12970,20240610,-60.29,4000,20240424,28.75,12970,-60.29,20240610,4000,28.75,20240424,12970,-60.29,20240610,4000,28.75,20240424,0.00,N,361670,500,28 억,,21315,N,N,0,N,00,N
20241128,111343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5170,160,2,3.19,36928420,7197,64.36,5010,5280,5000,6510,3510,5010,5131.09,0.38,0,332,5230,5120,5060,4950,4890,5090,4920,28,1500,500,3100,10,1,5667658,293,-10.62,1.26,12,0.13,-487.00,4118.00,12970,20240610,-60.14,4000,20240424,29.25,12970,-60.14,20240610,4000,29.25,20240424,12970,-60.14,20240610,4000,29.25,20240424,0.00,N,361670,500,28 억,,21315,N,N,0,N,00,N
20241128,101340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5110,100,2,2.00,19560260,3836,34.31,5010,5200,5000,6510,3510,5010,5099.13,0.38,0,192,5230,5120,5060,4950,4890,5090,4920,28,1500,500,3100,10,1,5667658,290,-10.49,1.24,12,0.07,-487.00,4118.00,12970,20240610,-60.60,4000,20240424,27.75,12970,-60.60,20240610,4000,27.75,20240424,12970,-60.60,20240610,4000,27.75,20240424,0.00,N,361670,500,28 억,,21315,N,N,0,N,00,N
20241128,091340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,0,3,0.00,5785750,1155,10.33,5010,5010,5000,6510,3510,5010,5009.31,0.38,0,346,5230,5120,5060,4950,4890,5090,4920,28,1500,500,3100,10,1,5667658,284,-10.29,1.22,12,0.02,-487.00,4118.00,12970,20240610,-61.37,4000,20240424,25.25,12970,-61.37,20240610,4000,25.25,20240424,12970,-61.37,20240610,4000,25.25,20240424,0.00,N,361670,500,28 억,,21315,N,N,0,N,00,N
20241127,161305,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,-120,5,-2.34,56327070,11182,166.60,5130,5170,5000,6660,3600,5130,5037.30,0.43,0,-3272,5276,5202,5156,5082,5036,5180,5060,28,1530,500,3180,10,1,5667658,284,-10.29,1.22,12,0.20,-487.00,4118.00,12970,20240610,-61.37,4000,20240424,25.25,12970,-61.37,20240610,4000,25.25,20240424,12970,-61.37,20240610,4000,25.25,20240424,0.00,N,361670,500,28 억,,24587,N,N,0,N,00,N
20241127,151332,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5030,-100,5,-1.95,54496240,10817,161.16,5130,5170,5000,6660,3600,5130,5038.02,0.43,0,-3129,5276,5202,5156,5082,5036,5180,5060,28,1530,500,3180,10,1,5667658,285,-10.33,1.22,12,0.19,-487.00,4118.00,12970,20240610,-61.22,4000,20240424,25.75,12970,-61.22,20240610,4000,25.75,20240424,12970,-61.22,20240610,4000,25.75,20240424,0.00,N,361670,500,28 억,,24587,N,N,0,N,00,N
20241127,141326,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,-90,5,-1.75,44255880,8777,130.77,5130,5170,5000,6660,3600,5130,5042.26,0.43,0,-2981,5276,5202,5156,5082,5036,5180,5060,28,1530,500,3180,10,1,5667658,286,-10.35,1.22,12,0.15,-487.00,4118.00,12970,20240610,-61.14,4000,20240424,26.00,12970,-61.14,20240610,4000,26.00,20240424,12970,-61.14,20240610,4000,26.00,20240424,0.00,N,361670,500,28 억,,24587,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 161320 57 100.00 KOSDAQ 일반전기전자 N N N N N 5360 350 2 6.99 81982180 15726 140.64 5010 5390 5000 6510 3510 5010 5208.34 0.38 0 2788 5230 5120 5060 4950 4890 5090 4920 28 1500 500 3100 10 1 5667658 304 -11.01 1.30 12 0.28 -487.00 4118.00 12970 20240610 -58.67 4000 20240424 34.00 12970 -58.67 20240610 4000 34.00 20240424 12970 -58.67 20240610 4000 34.00 20240424 0.00 N 361670 500 28 억 21315 N N 0 N 00 N
3 20241128 151345 57 100.00 KOSDAQ 일반전기전자 N N N N N 5330 320 2 6.39 75396240 14497 129.65 5010 5390 5000 6510 3510 5010 5200.82 0.38 0 2677 5230 5120 5060 4950 4890 5090 4920 28 1500 500 3100 10 1 5667658 302 -10.94 1.29 12 0.26 -487.00 4118.00 12970 20240610 -58.91 4000 20240424 33.25 12970 -58.91 20240610 4000 33.25 20240424 12970 -58.91 20240610 4000 33.25 20240424 0.00 N 361670 500 28 억 21315 N N 0 N 00 N
4 20241128 141343 57 100.00 KOSDAQ 일반전기전자 N N N N N 5250 240 2 4.79 52196290 10133 90.62 5010 5280 5000 6510 3510 5010 5151.12 0.38 0 935 5230 5120 5060 4950 4890 5090 4920 28 1500 500 3100 10 1 5667658 298 -10.78 1.27 12 0.18 -487.00 4118.00 12970 20240610 -59.52 4000 20240424 31.25 12970 -59.52 20240610 4000 31.25 20240424 12970 -59.52 20240610 4000 31.25 20240424 0.00 N 361670 500 28 억 21315 N N 0 N 00 N
5 20241128 131342 57 100.00 KOSDAQ 일반전기전자 N N N N N 5160 150 2 2.99 40044870 7803 69.78 5010 5280 5000 6510 3510 5010 5131.98 0.38 0 341 5230 5120 5060 4950 4890 5090 4920 28 1500 500 3100 10 1 5667658 292 -10.60 1.25 12 0.14 -487.00 4118.00 12970 20240610 -60.22 4000 20240424 29.00 12970 -60.22 20240610 4000 29.00 20240424 12970 -60.22 20240610 4000 29.00 20240424 0.00 N 361670 500 28 억 21315 N N 0 N 00 N
6 20241128 121340 57 100.00 KOSDAQ 일반전기전자 N N N N N 5150 140 2 2.79 39874790 7770 69.49 5010 5280 5000 6510 3510 5010 5131.89 0.38 0 326 5230 5120 5060 4950 4890 5090 4920 28 1500 500 3100 10 1 5667658 292 -10.57 1.25 12 0.14 -487.00 4118.00 12970 20240610 -60.29 4000 20240424 28.75 12970 -60.29 20240610 4000 28.75 20240424 12970 -60.29 20240610 4000 28.75 20240424 0.00 N 361670 500 28 억 21315 N N 0 N 00 N
7 20241128 111343 57 100.00 KOSDAQ 일반전기전자 N N N N N 5170 160 2 3.19 36928420 7197 64.36 5010 5280 5000 6510 3510 5010 5131.09 0.38 0 332 5230 5120 5060 4950 4890 5090 4920 28 1500 500 3100 10 1 5667658 293 -10.62 1.26 12 0.13 -487.00 4118.00 12970 20240610 -60.14 4000 20240424 29.25 12970 -60.14 20240610 4000 29.25 20240424 12970 -60.14 20240610 4000 29.25 20240424 0.00 N 361670 500 28 억 21315 N N 0 N 00 N
8 20241128 101340 57 100.00 KOSDAQ 일반전기전자 N N N N N 5110 100 2 2.00 19560260 3836 34.31 5010 5200 5000 6510 3510 5010 5099.13 0.38 0 192 5230 5120 5060 4950 4890 5090 4920 28 1500 500 3100 10 1 5667658 290 -10.49 1.24 12 0.07 -487.00 4118.00 12970 20240610 -60.60 4000 20240424 27.75 12970 -60.60 20240610 4000 27.75 20240424 12970 -60.60 20240610 4000 27.75 20240424 0.00 N 361670 500 28 억 21315 N N 0 N 00 N
9 20241128 091340 57 100.00 KOSDAQ 일반전기전자 N N N N N 5010 0 3 0.00 5785750 1155 10.33 5010 5010 5000 6510 3510 5010 5009.31 0.38 0 346 5230 5120 5060 4950 4890 5090 4920 28 1500 500 3100 10 1 5667658 284 -10.29 1.22 12 0.02 -487.00 4118.00 12970 20240610 -61.37 4000 20240424 25.25 12970 -61.37 20240610 4000 25.25 20240424 12970 -61.37 20240610 4000 25.25 20240424 0.00 N 361670 500 28 억 21315 N N 0 N 00 N
10 20241127 161305 57 100.00 KOSDAQ 일반전기전자 N N N N N 5010 -120 5 -2.34 56327070 11182 166.60 5130 5170 5000 6660 3600 5130 5037.30 0.43 0 -3272 5276 5202 5156 5082 5036 5180 5060 28 1530 500 3180 10 1 5667658 284 -10.29 1.22 12 0.20 -487.00 4118.00 12970 20240610 -61.37 4000 20240424 25.25 12970 -61.37 20240610 4000 25.25 20240424 12970 -61.37 20240610 4000 25.25 20240424 0.00 N 361670 500 28 억 24587 N N 0 N 00 N
11 20241127 151332 57 100.00 KOSDAQ 일반전기전자 N N N N N 5030 -100 5 -1.95 54496240 10817 161.16 5130 5170 5000 6660 3600 5130 5038.02 0.43 0 -3129 5276 5202 5156 5082 5036 5180 5060 28 1530 500 3180 10 1 5667658 285 -10.33 1.22 12 0.19 -487.00 4118.00 12970 20240610 -61.22 4000 20240424 25.75 12970 -61.22 20240610 4000 25.75 20240424 12970 -61.22 20240610 4000 25.75 20240424 0.00 N 361670 500 28 억 24587 N N 0 N 00 N
12 20241127 141326 57 100.00 KOSDAQ 일반전기전자 N N N N N 5040 -90 5 -1.75 44255880 8777 130.77 5130 5170 5000 6660 3600 5130 5042.26 0.43 0 -2981 5276 5202 5156 5082 5036 5180 5060 28 1530 500 3180 10 1 5667658 286 -10.35 1.22 12 0.15 -487.00 4118.00 12970 20240610 -61.14 4000 20240424 26.00 12970 -61.14 20240610 4000 26.00 20240424 12970 -61.14 20240610 4000 26.00 20240424 0.00 N 361670 500 28 억 24587 N N 0 N 00 N