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
371950/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
20241128,161326,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8820,-180,5,-2.00,109947640,12319,113.70,8920,9180,8820,11700,6300,9000,8925.30,0.10,0,-467,9126,9062,8976,8912,8826,9095,8945,105,2700,500,5580,10,1,21040488,1856,-8.50,3.22,12,0.06,-1038.00,2742.00,18000,20240627,-51.00,5910,20240319,49.24,18000,-51.00,20240627,5910,49.24,20240319,18000,-51.00,20240627,5910,49.24,20240319,1.33,N,371950,500,105 억,,20407,N,N,0,N,00,N
20241128,151351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8870,-130,5,-1.44,96118370,10755,99.26,8920,9180,8870,11700,6300,9000,8937.09,0.10,0,-378,9126,9062,8976,8912,8826,9095,8945,105,2700,500,5580,10,1,21040488,1866,-8.55,3.23,12,0.05,-1038.00,2742.00,18000,20240627,-50.72,5910,20240319,50.08,18000,-50.72,20240627,5910,50.08,20240319,18000,-50.72,20240627,5910,50.08,20240319,1.33,N,371950,500,105 억,,20407,N,N,0,N,00,N
20241128,141349,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,-90,5,-1.00,66735550,7450,68.76,8920,9180,8900,11700,6300,9000,8957.79,0.10,0,-1326,9126,9062,8976,8912,8826,9095,8945,105,2700,500,5580,10,1,21040488,1875,-8.58,3.25,12,0.04,-1038.00,2742.00,18000,20240627,-50.50,5910,20240319,50.76,18000,-50.50,20240627,5910,50.76,20240319,18000,-50.50,20240627,5910,50.76,20240319,1.33,N,371950,500,105 억,,20407,N,N,0,N,00,N
20241128,131348,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8900,-100,5,-1.11,55521490,6194,57.17,8920,9180,8900,11700,6300,9000,8963.75,0.10,0,-966,9126,9062,8976,8912,8826,9095,8945,105,2700,500,5580,10,1,21040488,1873,-8.57,3.25,12,0.03,-1038.00,2742.00,18000,20240627,-50.56,5910,20240319,50.59,18000,-50.56,20240627,5910,50.59,20240319,18000,-50.56,20240627,5910,50.59,20240319,1.33,N,371950,500,105 억,,20407,N,N,0,N,00,N
20241128,121346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8920,-80,5,-0.89,33195860,3691,34.07,8920,9180,8900,11700,6300,9000,8993.73,0.10,0,-782,9126,9062,8976,8912,8826,9095,8945,105,2700,500,5580,10,1,21040488,1877,-8.59,3.25,12,0.02,-1038.00,2742.00,18000,20240627,-50.44,5910,20240319,50.93,18000,-50.44,20240627,5910,50.93,20240319,18000,-50.44,20240627,5910,50.93,20240319,1.33,N,371950,500,105 억,,20407,N,N,0,N,00,N
20241128,111349,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8950,-50,5,-0.56,17529950,1937,17.88,8920,9180,8920,11700,6300,9000,9050.05,0.10,0,-649,9126,9062,8976,8912,8826,9095,8945,105,2700,500,5580,10,1,21040488,1883,-8.62,3.26,12,0.01,-1038.00,2742.00,18000,20240627,-50.28,5910,20240319,51.44,18000,-50.28,20240627,5910,51.44,20240319,18000,-50.28,20240627,5910,51.44,20240319,1.33,N,371950,500,105 억,,20407,N,N,0,N,00,N
20241128,101347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9090,90,2,1.00,14279540,1574,14.53,8920,9180,8920,11700,6300,9000,9072.13,0.10,0,-670,9126,9062,8976,8912,8826,9095,8945,105,2700,500,5580,10,1,21040488,1913,-8.76,3.32,12,0.01,-1038.00,2742.00,18000,20240627,-49.50,5910,20240319,53.81,18000,-49.50,20240627,5910,53.81,20240319,18000,-49.50,20240627,5910,53.81,20240319,1.33,N,371950,500,105 억,,20407,N,N,0,N,00,N
20241128,091346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9130,130,2,1.44,5945690,654,6.04,8920,9180,8920,11700,6300,9000,9091.27,0.10,0,-138,9126,9062,8976,8912,8826,9095,8945,105,2700,500,5580,10,1,21040488,1921,-8.80,3.33,12,0.00,-1038.00,2742.00,18000,20240627,-49.28,5910,20240319,54.48,18000,-49.28,20240627,5910,54.48,20240319,18000,-49.28,20240627,5910,54.48,20240319,1.33,N,371950,500,105 억,,20407,N,N,0,N,00,N
20241127,161311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9000,10,2,0.11,96924970,10823,96.85,8900,9040,8890,11680,6300,8990,8955.46,0.10,0,-366,9283,9136,9053,8906,8823,9095,8865,105,2690,500,5570,10,1,21040488,1894,-8.67,3.28,12,0.05,-1038.00,2742.00,18000,20240627,-50.00,5910,20240319,52.28,18000,-50.00,20240627,5910,52.28,20240319,18000,-50.00,20240627,5910,52.28,20240319,1.34,N,371950,500,105 억,,20773,N,N,0,N,00,N
20241127,151338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8920,-70,5,-0.78,61189580,6850,61.30,8900,9040,8890,11680,6300,8990,8932.79,0.10,0,24,9283,9136,9053,8906,8823,9095,8865,105,2690,500,5570,10,1,21040488,1877,-8.59,3.25,12,0.03,-1038.00,2742.00,18000,20240627,-50.44,5910,20240319,50.93,18000,-50.44,20240627,5910,50.93,20240319,18000,-50.44,20240627,5910,50.93,20240319,1.34,N,371950,500,105 억,,20773,N,N,0,N,00,N
20241127,141332,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8950,-40,5,-0.44,55780790,6245,55.88,8900,9040,8890,11680,6300,8990,8932.07,0.10,0,-219,9283,9136,9053,8906,8823,9095,8865,105,2690,500,5570,10,1,21040488,1883,-8.62,3.26,12,0.03,-1038.00,2742.00,18000,20240627,-50.28,5910,20240319,51.44,18000,-50.28,20240627,5910,51.44,20240319,18000,-50.28,20240627,5910,51.44,20240319,1.34,N,371950,500,105 억,,20773,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 161326 57 100.00 KOSDAQ 일반전기전자 N N N N N 8820 -180 5 -2.00 109947640 12319 113.70 8920 9180 8820 11700 6300 9000 8925.30 0.10 0 -467 9126 9062 8976 8912 8826 9095 8945 105 2700 500 5580 10 1 21040488 1856 -8.50 3.22 12 0.06 -1038.00 2742.00 18000 20240627 -51.00 5910 20240319 49.24 18000 -51.00 20240627 5910 49.24 20240319 18000 -51.00 20240627 5910 49.24 20240319 1.33 N 371950 500 105 억 20407 N N 0 N 00 N
3 20241128 151351 57 100.00 KOSDAQ 일반전기전자 N N N N N 8870 -130 5 -1.44 96118370 10755 99.26 8920 9180 8870 11700 6300 9000 8937.09 0.10 0 -378 9126 9062 8976 8912 8826 9095 8945 105 2700 500 5580 10 1 21040488 1866 -8.55 3.23 12 0.05 -1038.00 2742.00 18000 20240627 -50.72 5910 20240319 50.08 18000 -50.72 20240627 5910 50.08 20240319 18000 -50.72 20240627 5910 50.08 20240319 1.33 N 371950 500 105 억 20407 N N 0 N 00 N
4 20241128 141349 57 100.00 KOSDAQ 일반전기전자 N N N N N 8910 -90 5 -1.00 66735550 7450 68.76 8920 9180 8900 11700 6300 9000 8957.79 0.10 0 -1326 9126 9062 8976 8912 8826 9095 8945 105 2700 500 5580 10 1 21040488 1875 -8.58 3.25 12 0.04 -1038.00 2742.00 18000 20240627 -50.50 5910 20240319 50.76 18000 -50.50 20240627 5910 50.76 20240319 18000 -50.50 20240627 5910 50.76 20240319 1.33 N 371950 500 105 억 20407 N N 0 N 00 N
5 20241128 131348 57 100.00 KOSDAQ 일반전기전자 N N N N N 8900 -100 5 -1.11 55521490 6194 57.17 8920 9180 8900 11700 6300 9000 8963.75 0.10 0 -966 9126 9062 8976 8912 8826 9095 8945 105 2700 500 5580 10 1 21040488 1873 -8.57 3.25 12 0.03 -1038.00 2742.00 18000 20240627 -50.56 5910 20240319 50.59 18000 -50.56 20240627 5910 50.59 20240319 18000 -50.56 20240627 5910 50.59 20240319 1.33 N 371950 500 105 억 20407 N N 0 N 00 N
6 20241128 121346 57 100.00 KOSDAQ 일반전기전자 N N N N N 8920 -80 5 -0.89 33195860 3691 34.07 8920 9180 8900 11700 6300 9000 8993.73 0.10 0 -782 9126 9062 8976 8912 8826 9095 8945 105 2700 500 5580 10 1 21040488 1877 -8.59 3.25 12 0.02 -1038.00 2742.00 18000 20240627 -50.44 5910 20240319 50.93 18000 -50.44 20240627 5910 50.93 20240319 18000 -50.44 20240627 5910 50.93 20240319 1.33 N 371950 500 105 억 20407 N N 0 N 00 N
7 20241128 111349 57 100.00 KOSDAQ 일반전기전자 N N N N N 8950 -50 5 -0.56 17529950 1937 17.88 8920 9180 8920 11700 6300 9000 9050.05 0.10 0 -649 9126 9062 8976 8912 8826 9095 8945 105 2700 500 5580 10 1 21040488 1883 -8.62 3.26 12 0.01 -1038.00 2742.00 18000 20240627 -50.28 5910 20240319 51.44 18000 -50.28 20240627 5910 51.44 20240319 18000 -50.28 20240627 5910 51.44 20240319 1.33 N 371950 500 105 억 20407 N N 0 N 00 N
8 20241128 101347 57 100.00 KOSDAQ 일반전기전자 N N N N N 9090 90 2 1.00 14279540 1574 14.53 8920 9180 8920 11700 6300 9000 9072.13 0.10 0 -670 9126 9062 8976 8912 8826 9095 8945 105 2700 500 5580 10 1 21040488 1913 -8.76 3.32 12 0.01 -1038.00 2742.00 18000 20240627 -49.50 5910 20240319 53.81 18000 -49.50 20240627 5910 53.81 20240319 18000 -49.50 20240627 5910 53.81 20240319 1.33 N 371950 500 105 억 20407 N N 0 N 00 N
9 20241128 091346 57 100.00 KOSDAQ 일반전기전자 N N N N N 9130 130 2 1.44 5945690 654 6.04 8920 9180 8920 11700 6300 9000 9091.27 0.10 0 -138 9126 9062 8976 8912 8826 9095 8945 105 2700 500 5580 10 1 21040488 1921 -8.80 3.33 12 0.00 -1038.00 2742.00 18000 20240627 -49.28 5910 20240319 54.48 18000 -49.28 20240627 5910 54.48 20240319 18000 -49.28 20240627 5910 54.48 20240319 1.33 N 371950 500 105 억 20407 N N 0 N 00 N
10 20241127 161311 57 100.00 KOSDAQ 일반전기전자 N N N N N 9000 10 2 0.11 96924970 10823 96.85 8900 9040 8890 11680 6300 8990 8955.46 0.10 0 -366 9283 9136 9053 8906 8823 9095 8865 105 2690 500 5570 10 1 21040488 1894 -8.67 3.28 12 0.05 -1038.00 2742.00 18000 20240627 -50.00 5910 20240319 52.28 18000 -50.00 20240627 5910 52.28 20240319 18000 -50.00 20240627 5910 52.28 20240319 1.34 N 371950 500 105 억 20773 N N 0 N 00 N
11 20241127 151338 57 100.00 KOSDAQ 일반전기전자 N N N N N 8920 -70 5 -0.78 61189580 6850 61.30 8900 9040 8890 11680 6300 8990 8932.79 0.10 0 24 9283 9136 9053 8906 8823 9095 8865 105 2690 500 5570 10 1 21040488 1877 -8.59 3.25 12 0.03 -1038.00 2742.00 18000 20240627 -50.44 5910 20240319 50.93 18000 -50.44 20240627 5910 50.93 20240319 18000 -50.44 20240627 5910 50.93 20240319 1.34 N 371950 500 105 억 20773 N N 0 N 00 N
12 20241127 141332 57 100.00 KOSDAQ 일반전기전자 N N N N N 8950 -40 5 -0.44 55780790 6245 55.88 8900 9040 8890 11680 6300 8990 8932.07 0.10 0 -219 9283 9136 9053 8906 8823 9095 8865 105 2690 500 5570 10 1 21040488 1883 -8.62 3.26 12 0.03 -1038.00 2742.00 18000 20240627 -50.28 5910 20240319 51.44 18000 -50.28 20240627 5910 51.44 20240319 18000 -50.28 20240627 5910 51.44 20240319 1.34 N 371950 500 105 억 20773 N N 0 N 00 N