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
368600/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
20241128,161325,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3245,-70,5,-2.11,63699590,19633,12.33,3315,3325,3215,4305,2325,3315,3244.52,0.37,0,673,3691,3502,3351,3162,3011,3597,3257,88,990,500,2320,5,1,17538346,569,-5.20,1.00,12,0.11,-624.00,3253.00,6900,20240514,-52.97,2930,20241115,10.75,6900,-52.97,20240514,2930,10.75,20241115,6900,-52.97,20240514,2930,10.75,20241115,0.84,N,368600,500,87 억,,64059,N,N,0,N,00,N
20241128,151350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3220,-95,5,-2.87,60940875,18781,11.79,3315,3325,3215,4305,2325,3315,3244.82,0.37,0,1240,3691,3502,3351,3162,3011,3597,3257,88,990,500,2320,5,1,17538346,565,-5.16,0.99,12,0.11,-624.00,3253.00,6900,20240514,-53.33,2930,20241115,9.90,6900,-53.33,20240514,2930,9.90,20241115,6900,-53.33,20240514,2930,9.90,20241115,0.84,N,368600,500,87 억,,64059,N,N,0,N,00,N
20241128,141348,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3235,-80,5,-2.41,50673920,15601,9.80,3315,3325,3215,4305,2325,3315,3248.12,0.37,0,867,3691,3502,3351,3162,3011,3597,3257,88,990,500,2320,5,1,17538346,567,-5.18,0.99,12,0.09,-624.00,3253.00,6900,20240514,-53.12,2930,20241115,10.41,6900,-53.12,20240514,2930,10.41,20241115,6900,-53.12,20240514,2930,10.41,20241115,0.84,N,368600,500,87 억,,64059,N,N,0,N,00,N
20241128,131346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3230,-85,5,-2.56,44231820,13611,8.55,3315,3325,3215,4305,2325,3315,3249.71,0.37,0,1771,3691,3502,3351,3162,3011,3597,3257,88,990,500,2320,5,1,17538346,566,-5.18,0.99,12,0.08,-624.00,3253.00,6900,20240514,-53.19,2930,20241115,10.24,6900,-53.19,20240514,2930,10.24,20241115,6900,-53.19,20240514,2930,10.24,20241115,0.84,N,368600,500,87 억,,64059,N,N,0,N,00,N
20241128,121344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3250,-65,5,-1.96,43818145,13483,8.47,3315,3325,3215,4305,2325,3315,3249.88,0.37,0,1798,3691,3502,3351,3162,3011,3597,3257,88,990,500,2320,5,1,17538346,570,-5.21,1.00,12,0.08,-624.00,3253.00,6900,20240514,-52.90,2930,20241115,10.92,6900,-52.90,20240514,2930,10.92,20241115,6900,-52.90,20240514,2930,10.92,20241115,0.84,N,368600,500,87 억,,64059,N,N,0,N,00,N
20241128,111348,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3250,-65,5,-1.96,35674615,10967,6.89,3315,3325,3235,4305,2325,3315,3252.91,0.37,0,1836,3691,3502,3351,3162,3011,3597,3257,88,990,500,2320,5,1,17538346,570,-5.21,1.00,12,0.06,-624.00,3253.00,6900,20240514,-52.90,2930,20241115,10.92,6900,-52.90,20240514,2930,10.92,20241115,6900,-52.90,20240514,2930,10.92,20241115,0.84,N,368600,500,87 억,,64059,N,N,0,N,00,N
20241128,101345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3250,-65,5,-1.96,21128990,6489,4.07,3315,3325,3235,4305,2325,3315,3256.12,0.37,0,2125,3691,3502,3351,3162,3011,3597,3257,88,990,500,2320,5,1,17538346,570,-5.21,1.00,12,0.04,-624.00,3253.00,6900,20240514,-52.90,2930,20241115,10.92,6900,-52.90,20240514,2930,10.92,20241115,6900,-52.90,20240514,2930,10.92,20241115,0.84,N,368600,500,87 억,,64059,N,N,0,N,00,N
20241128,091344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3315,0,3,0.00,2571165,781,0.49,3315,3325,3260,4305,2325,3315,3292.14,0.37,0,-124,3691,3502,3351,3162,3011,3597,3257,88,990,500,2320,5,1,17538346,581,-5.31,1.02,12,0.00,-624.00,3253.00,6900,20240514,-51.96,2930,20241115,13.14,6900,-51.96,20240514,2930,13.14,20241115,6900,-51.96,20240514,2930,13.14,20241115,0.84,N,368600,500,87 억,,64059,N,N,0,N,00,N
20241127,161310,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3315,10,2,0.30,520528005,158453,697.32,3300,3540,3200,4295,2315,3305,3285.03,0.50,0,-23529,3411,3357,3281,3227,3151,3320,3190,88,990,500,2310,5,1,17538346,581,-5.31,1.02,12,0.90,-624.00,3253.00,6900,20240514,-51.96,2930,20241115,13.14,6900,-51.96,20240514,2930,13.14,20241115,6900,-51.96,20240514,2930,13.14,20241115,0.84,N,368600,500,87 억,,87410,N,N,0,N,00,N
20241127,151336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,15,2,0.45,508882305,154940,681.86,3300,3540,3200,4295,2315,3305,3284.37,0.50,0,-22121,3411,3357,3281,3227,3151,3320,3190,88,990,500,2310,5,1,17538346,582,-5.32,1.02,12,0.88,-624.00,3253.00,6900,20240514,-51.88,2930,20241115,13.31,6900,-51.88,20240514,2930,13.31,20241115,6900,-51.88,20240514,2930,13.31,20241115,0.84,N,368600,500,87 억,,87410,N,N,0,N,00,N
20241127,141330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3305,0,3,0.00,470436200,143286,630.58,3300,3540,3200,4295,2315,3305,3283.19,0.50,0,-24739,3411,3357,3281,3227,3151,3320,3190,88,990,500,2310,5,1,17538346,580,-5.30,1.02,12,0.82,-624.00,3253.00,6900,20240514,-52.10,2930,20241115,12.80,6900,-52.10,20240514,2930,12.80,20241115,6900,-52.10,20240514,2930,12.80,20241115,0.84,N,368600,500,87 억,,87410,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 161325 57 100.00 KOSDAQ 일반전기전자 N N N N N 3245 -70 5 -2.11 63699590 19633 12.33 3315 3325 3215 4305 2325 3315 3244.52 0.37 0 673 3691 3502 3351 3162 3011 3597 3257 88 990 500 2320 5 1 17538346 569 -5.20 1.00 12 0.11 -624.00 3253.00 6900 20240514 -52.97 2930 20241115 10.75 6900 -52.97 20240514 2930 10.75 20241115 6900 -52.97 20240514 2930 10.75 20241115 0.84 N 368600 500 87 억 64059 N N 0 N 00 N
3 20241128 151350 57 100.00 KOSDAQ 일반전기전자 N N N N N 3220 -95 5 -2.87 60940875 18781 11.79 3315 3325 3215 4305 2325 3315 3244.82 0.37 0 1240 3691 3502 3351 3162 3011 3597 3257 88 990 500 2320 5 1 17538346 565 -5.16 0.99 12 0.11 -624.00 3253.00 6900 20240514 -53.33 2930 20241115 9.90 6900 -53.33 20240514 2930 9.90 20241115 6900 -53.33 20240514 2930 9.90 20241115 0.84 N 368600 500 87 억 64059 N N 0 N 00 N
4 20241128 141348 57 100.00 KOSDAQ 일반전기전자 N N N N N 3235 -80 5 -2.41 50673920 15601 9.80 3315 3325 3215 4305 2325 3315 3248.12 0.37 0 867 3691 3502 3351 3162 3011 3597 3257 88 990 500 2320 5 1 17538346 567 -5.18 0.99 12 0.09 -624.00 3253.00 6900 20240514 -53.12 2930 20241115 10.41 6900 -53.12 20240514 2930 10.41 20241115 6900 -53.12 20240514 2930 10.41 20241115 0.84 N 368600 500 87 억 64059 N N 0 N 00 N
5 20241128 131346 57 100.00 KOSDAQ 일반전기전자 N N N N N 3230 -85 5 -2.56 44231820 13611 8.55 3315 3325 3215 4305 2325 3315 3249.71 0.37 0 1771 3691 3502 3351 3162 3011 3597 3257 88 990 500 2320 5 1 17538346 566 -5.18 0.99 12 0.08 -624.00 3253.00 6900 20240514 -53.19 2930 20241115 10.24 6900 -53.19 20240514 2930 10.24 20241115 6900 -53.19 20240514 2930 10.24 20241115 0.84 N 368600 500 87 억 64059 N N 0 N 00 N
6 20241128 121344 57 100.00 KOSDAQ 일반전기전자 N N N N N 3250 -65 5 -1.96 43818145 13483 8.47 3315 3325 3215 4305 2325 3315 3249.88 0.37 0 1798 3691 3502 3351 3162 3011 3597 3257 88 990 500 2320 5 1 17538346 570 -5.21 1.00 12 0.08 -624.00 3253.00 6900 20240514 -52.90 2930 20241115 10.92 6900 -52.90 20240514 2930 10.92 20241115 6900 -52.90 20240514 2930 10.92 20241115 0.84 N 368600 500 87 억 64059 N N 0 N 00 N
7 20241128 111348 57 100.00 KOSDAQ 일반전기전자 N N N N N 3250 -65 5 -1.96 35674615 10967 6.89 3315 3325 3235 4305 2325 3315 3252.91 0.37 0 1836 3691 3502 3351 3162 3011 3597 3257 88 990 500 2320 5 1 17538346 570 -5.21 1.00 12 0.06 -624.00 3253.00 6900 20240514 -52.90 2930 20241115 10.92 6900 -52.90 20240514 2930 10.92 20241115 6900 -52.90 20240514 2930 10.92 20241115 0.84 N 368600 500 87 억 64059 N N 0 N 00 N
8 20241128 101345 57 100.00 KOSDAQ 일반전기전자 N N N N N 3250 -65 5 -1.96 21128990 6489 4.07 3315 3325 3235 4305 2325 3315 3256.12 0.37 0 2125 3691 3502 3351 3162 3011 3597 3257 88 990 500 2320 5 1 17538346 570 -5.21 1.00 12 0.04 -624.00 3253.00 6900 20240514 -52.90 2930 20241115 10.92 6900 -52.90 20240514 2930 10.92 20241115 6900 -52.90 20240514 2930 10.92 20241115 0.84 N 368600 500 87 억 64059 N N 0 N 00 N
9 20241128 091344 57 100.00 KOSDAQ 일반전기전자 N N N N N 3315 0 3 0.00 2571165 781 0.49 3315 3325 3260 4305 2325 3315 3292.14 0.37 0 -124 3691 3502 3351 3162 3011 3597 3257 88 990 500 2320 5 1 17538346 581 -5.31 1.02 12 0.00 -624.00 3253.00 6900 20240514 -51.96 2930 20241115 13.14 6900 -51.96 20240514 2930 13.14 20241115 6900 -51.96 20240514 2930 13.14 20241115 0.84 N 368600 500 87 억 64059 N N 0 N 00 N
10 20241127 161310 57 100.00 KOSDAQ 일반전기전자 N N N N N 3315 10 2 0.30 520528005 158453 697.32 3300 3540 3200 4295 2315 3305 3285.03 0.50 0 -23529 3411 3357 3281 3227 3151 3320 3190 88 990 500 2310 5 1 17538346 581 -5.31 1.02 12 0.90 -624.00 3253.00 6900 20240514 -51.96 2930 20241115 13.14 6900 -51.96 20240514 2930 13.14 20241115 6900 -51.96 20240514 2930 13.14 20241115 0.84 N 368600 500 87 억 87410 N N 0 N 00 N
11 20241127 151336 57 100.00 KOSDAQ 일반전기전자 N N N N N 3320 15 2 0.45 508882305 154940 681.86 3300 3540 3200 4295 2315 3305 3284.37 0.50 0 -22121 3411 3357 3281 3227 3151 3320 3190 88 990 500 2310 5 1 17538346 582 -5.32 1.02 12 0.88 -624.00 3253.00 6900 20240514 -51.88 2930 20241115 13.31 6900 -51.88 20240514 2930 13.31 20241115 6900 -51.88 20240514 2930 13.31 20241115 0.84 N 368600 500 87 억 87410 N N 0 N 00 N
12 20241127 141330 57 100.00 KOSDAQ 일반전기전자 N N N N N 3305 0 3 0.00 470436200 143286 630.58 3300 3540 3200 4295 2315 3305 3283.19 0.50 0 -24739 3411 3357 3281 3227 3151 3320 3190 88 990 500 2310 5 1 17538346 580 -5.30 1.02 12 0.82 -624.00 3253.00 6900 20240514 -52.10 2930 20241115 12.80 6900 -52.10 20240514 2930 12.80 20241115 6900 -52.10 20240514 2930 12.80 20241115 0.84 N 368600 500 87 억 87410 N N 0 N 00 N