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
376290/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
20241128,161330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,0,3,0.00,10275040,3423,20.04,3030,3030,2985,3910,2110,3010,3001.76,69.65,0,-588,3070,3040,2995,2965,2920,3017,2942,88,900,500,2100,5,1,17657500,531,57.88,0.53,12,0.02,52.00,5693.00,4045,20240604,-25.59,2865,20240417,5.06,4045,-25.59,20240604,2865,5.06,20240417,4045,-25.59,20240604,2865,5.06,20240417,0.81,N,376290,500,88 억,,12299042,N,N,0,N,00,N
20241128,151356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,0,3,0.00,8571500,2857,16.73,3030,3030,2985,3910,2110,3010,3000.18,69.65,0,-561,3070,3040,2995,2965,2920,3017,2942,88,900,500,2100,5,1,17657500,531,57.88,0.53,12,0.02,52.00,5693.00,4045,20240604,-25.59,2865,20240417,5.06,4045,-25.59,20240604,2865,5.06,20240417,4045,-25.59,20240604,2865,5.06,20240417,0.81,N,376290,500,88 억,,12299042,N,N,0,N,00,N
20241128,141354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,-5,5,-0.17,4875435,1625,9.51,3030,3030,2985,3910,2110,3010,3000.27,69.65,0,-376,3070,3040,2995,2965,2920,3017,2942,88,900,500,2100,5,1,17657500,531,57.79,0.53,12,0.01,52.00,5693.00,4045,20240604,-25.71,2865,20240417,4.89,4045,-25.71,20240604,2865,4.89,20240417,4045,-25.71,20240604,2865,4.89,20240417,0.81,N,376290,500,88 억,,12299042,N,N,0,N,00,N
20241128,131351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,-25,5,-0.83,3111445,1037,6.07,3030,3030,2985,3910,2110,3010,3000.43,69.65,0,-272,3070,3040,2995,2965,2920,3017,2942,88,900,500,2100,5,1,17657500,527,57.40,0.52,12,0.01,52.00,5693.00,4045,20240604,-26.21,2865,20240417,4.19,4045,-26.21,20240604,2865,4.19,20240417,4045,-26.21,20240604,2865,4.19,20240417,0.81,N,376290,500,88 억,,12299042,N,N,0,N,00,N
20241128,121350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-20,5,-0.66,2269475,755,4.42,3030,3030,2990,3910,2110,3010,3005.93,69.65,0,-134,3070,3040,2995,2965,2920,3017,2942,88,900,500,2100,5,1,17657500,528,57.50,0.53,12,0.00,52.00,5693.00,4045,20240604,-26.08,2865,20240417,4.36,4045,-26.08,20240604,2865,4.36,20240417,4045,-26.08,20240604,2865,4.36,20240417,0.81,N,376290,500,88 억,,12299042,N,N,0,N,00,N
20241128,111353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,0,3,0.00,724805,240,1.41,3030,3030,3010,3910,2110,3010,3020.02,69.65,0,-120,3070,3040,2995,2965,2920,3017,2942,88,900,500,2100,5,1,17657500,531,57.88,0.53,12,0.00,52.00,5693.00,4045,20240604,-25.59,2865,20240417,5.06,4045,-25.59,20240604,2865,5.06,20240417,4045,-25.59,20240604,2865,5.06,20240417,0.81,N,376290,500,88 억,,12299042,N,N,0,N,00,N
20241128,101351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3015,5,2,0.17,453705,150,0.88,3030,3030,3015,3910,2110,3010,3024.70,69.65,0,-74,3070,3040,2995,2965,2920,3017,2942,88,900,500,2100,5,1,17657500,532,57.98,0.53,12,0.00,52.00,5693.00,4045,20240604,-25.46,2865,20240417,5.24,4045,-25.46,20240604,2865,5.24,20240417,4045,-25.46,20240604,2865,5.24,20240417,0.81,N,376290,500,88 억,,12299042,N,N,0,N,00,N
20241128,091350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,15,2,0.50,187840,62,0.36,3030,3030,3015,3910,2110,3010,3029.68,69.65,0,-11,3070,3040,2995,2965,2920,3017,2942,88,900,500,2100,5,1,17657500,534,58.17,0.53,12,0.00,52.00,5693.00,4045,20240604,-25.22,2865,20240417,5.58,4045,-25.22,20240604,2865,5.58,20240417,4045,-25.22,20240604,2865,5.58,20240417,0.81,N,376290,500,88 억,,12299042,N,N,0,N,00,N
20241127,161315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,30,2,1.01,50741985,17079,318.88,3025,3025,2950,3870,2090,2980,2971.02,69.66,0,-1739,3076,3027,2996,2947,2916,3012,2932,88,890,500,2080,5,1,17657500,531,57.88,0.53,12,0.10,52.00,5693.00,4045,20240604,-25.59,2865,20240417,5.06,4045,-25.59,20240604,2865,5.06,20240417,4045,-25.59,20240604,2865,5.06,20240417,0.81,N,376290,500,88 억,,12299905,N,N,0,N,00,N
20241127,151342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,0,3,0.00,44613555,15036,280.73,3025,3025,2950,3870,2090,2980,2967.12,69.66,0,-810,3076,3027,2996,2947,2916,3012,2932,88,890,500,2080,5,1,17657500,526,57.31,0.52,12,0.09,52.00,5693.00,4045,20240604,-26.33,2865,20240417,4.01,4045,-26.33,20240604,2865,4.01,20240417,4045,-26.33,20240604,2865,4.01,20240417,0.81,N,376290,500,88 억,,12299905,N,N,0,N,00,N
20241127,141336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-10,5,-0.34,27919470,9395,175.41,3025,3025,2960,3870,2090,2980,2971.74,69.66,0,-525,3076,3027,2996,2947,2916,3012,2932,88,890,500,2080,5,1,17657500,524,57.12,0.52,12,0.05,52.00,5693.00,4045,20240604,-26.58,2865,20240417,3.66,4045,-26.58,20240604,2865,3.66,20240417,4045,-26.58,20240604,2865,3.66,20240417,0.81,N,376290,500,88 억,,12299905,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 161330 57 100.00 KOSDAQ 일반전기전자 N N N N N 3010 0 3 0.00 10275040 3423 20.04 3030 3030 2985 3910 2110 3010 3001.76 69.65 0 -588 3070 3040 2995 2965 2920 3017 2942 88 900 500 2100 5 1 17657500 531 57.88 0.53 12 0.02 52.00 5693.00 4045 20240604 -25.59 2865 20240417 5.06 4045 -25.59 20240604 2865 5.06 20240417 4045 -25.59 20240604 2865 5.06 20240417 0.81 N 376290 500 88 억 12299042 N N 0 N 00 N
3 20241128 151356 57 100.00 KOSDAQ 일반전기전자 N N N N N 3010 0 3 0.00 8571500 2857 16.73 3030 3030 2985 3910 2110 3010 3000.18 69.65 0 -561 3070 3040 2995 2965 2920 3017 2942 88 900 500 2100 5 1 17657500 531 57.88 0.53 12 0.02 52.00 5693.00 4045 20240604 -25.59 2865 20240417 5.06 4045 -25.59 20240604 2865 5.06 20240417 4045 -25.59 20240604 2865 5.06 20240417 0.81 N 376290 500 88 억 12299042 N N 0 N 00 N
4 20241128 141354 57 100.00 KOSDAQ 일반전기전자 N N N N N 3005 -5 5 -0.17 4875435 1625 9.51 3030 3030 2985 3910 2110 3010 3000.27 69.65 0 -376 3070 3040 2995 2965 2920 3017 2942 88 900 500 2100 5 1 17657500 531 57.79 0.53 12 0.01 52.00 5693.00 4045 20240604 -25.71 2865 20240417 4.89 4045 -25.71 20240604 2865 4.89 20240417 4045 -25.71 20240604 2865 4.89 20240417 0.81 N 376290 500 88 억 12299042 N N 0 N 00 N
5 20241128 131351 57 100.00 KOSDAQ 일반전기전자 N N N N N 2985 -25 5 -0.83 3111445 1037 6.07 3030 3030 2985 3910 2110 3010 3000.43 69.65 0 -272 3070 3040 2995 2965 2920 3017 2942 88 900 500 2100 5 1 17657500 527 57.40 0.52 12 0.01 52.00 5693.00 4045 20240604 -26.21 2865 20240417 4.19 4045 -26.21 20240604 2865 4.19 20240417 4045 -26.21 20240604 2865 4.19 20240417 0.81 N 376290 500 88 억 12299042 N N 0 N 00 N
6 20241128 121350 57 100.00 KOSDAQ 일반전기전자 N N N N N 2990 -20 5 -0.66 2269475 755 4.42 3030 3030 2990 3910 2110 3010 3005.93 69.65 0 -134 3070 3040 2995 2965 2920 3017 2942 88 900 500 2100 5 1 17657500 528 57.50 0.53 12 0.00 52.00 5693.00 4045 20240604 -26.08 2865 20240417 4.36 4045 -26.08 20240604 2865 4.36 20240417 4045 -26.08 20240604 2865 4.36 20240417 0.81 N 376290 500 88 억 12299042 N N 0 N 00 N
7 20241128 111353 57 100.00 KOSDAQ 일반전기전자 N N N N N 3010 0 3 0.00 724805 240 1.41 3030 3030 3010 3910 2110 3010 3020.02 69.65 0 -120 3070 3040 2995 2965 2920 3017 2942 88 900 500 2100 5 1 17657500 531 57.88 0.53 12 0.00 52.00 5693.00 4045 20240604 -25.59 2865 20240417 5.06 4045 -25.59 20240604 2865 5.06 20240417 4045 -25.59 20240604 2865 5.06 20240417 0.81 N 376290 500 88 억 12299042 N N 0 N 00 N
8 20241128 101351 57 100.00 KOSDAQ 일반전기전자 N N N N N 3015 5 2 0.17 453705 150 0.88 3030 3030 3015 3910 2110 3010 3024.70 69.65 0 -74 3070 3040 2995 2965 2920 3017 2942 88 900 500 2100 5 1 17657500 532 57.98 0.53 12 0.00 52.00 5693.00 4045 20240604 -25.46 2865 20240417 5.24 4045 -25.46 20240604 2865 5.24 20240417 4045 -25.46 20240604 2865 5.24 20240417 0.81 N 376290 500 88 억 12299042 N N 0 N 00 N
9 20241128 091350 57 100.00 KOSDAQ 일반전기전자 N N N N N 3025 15 2 0.50 187840 62 0.36 3030 3030 3015 3910 2110 3010 3029.68 69.65 0 -11 3070 3040 2995 2965 2920 3017 2942 88 900 500 2100 5 1 17657500 534 58.17 0.53 12 0.00 52.00 5693.00 4045 20240604 -25.22 2865 20240417 5.58 4045 -25.22 20240604 2865 5.58 20240417 4045 -25.22 20240604 2865 5.58 20240417 0.81 N 376290 500 88 억 12299042 N N 0 N 00 N
10 20241127 161315 57 100.00 KOSDAQ 일반전기전자 N N N N N 3010 30 2 1.01 50741985 17079 318.88 3025 3025 2950 3870 2090 2980 2971.02 69.66 0 -1739 3076 3027 2996 2947 2916 3012 2932 88 890 500 2080 5 1 17657500 531 57.88 0.53 12 0.10 52.00 5693.00 4045 20240604 -25.59 2865 20240417 5.06 4045 -25.59 20240604 2865 5.06 20240417 4045 -25.59 20240604 2865 5.06 20240417 0.81 N 376290 500 88 억 12299905 N N 0 N 00 N
11 20241127 151342 57 100.00 KOSDAQ 일반전기전자 N N N N N 2980 0 3 0.00 44613555 15036 280.73 3025 3025 2950 3870 2090 2980 2967.12 69.66 0 -810 3076 3027 2996 2947 2916 3012 2932 88 890 500 2080 5 1 17657500 526 57.31 0.52 12 0.09 52.00 5693.00 4045 20240604 -26.33 2865 20240417 4.01 4045 -26.33 20240604 2865 4.01 20240417 4045 -26.33 20240604 2865 4.01 20240417 0.81 N 376290 500 88 억 12299905 N N 0 N 00 N
12 20241127 141336 57 100.00 KOSDAQ 일반전기전자 N N N N N 2970 -10 5 -0.34 27919470 9395 175.41 3025 3025 2960 3870 2090 2980 2971.74 69.66 0 -525 3076 3027 2996 2947 2916 3012 2932 88 890 500 2080 5 1 17657500 524 57.12 0.52 12 0.05 52.00 5693.00 4045 20240604 -26.58 2865 20240417 3.66 4045 -26.58 20240604 2865 3.66 20240417 4045 -26.58 20240604 2865 3.66 20240417 0.81 N 376290 500 88 억 12299905 N N 0 N 00 N