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
382900/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
20241128,161337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14060,460,2,3.38,641736360,45926,276.70,13630,14190,13460,17680,9520,13600,13973.01,2.27,0,-248,14040,13820,13560,13340,13080,13690,13210,44,4080,500,9790,10,1,8761000,1232,-51.88,1.12,12,0.52,-271.00,12498.00,29500,20240527,-52.34,11990,20241115,17.26,29500,-52.34,20240527,11990,17.26,20241115,29500,-52.34,20240527,11990,17.26,20241115,1.70,N,382900,500,43 억,,199170,N,N,1,N,00,N
20241128,151403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14040,440,2,3.24,616631020,44139,265.93,13630,14190,13460,17680,9520,13600,13970.21,2.27,0,-354,14040,13820,13560,13340,13080,13690,13210,44,4080,500,9790,10,1,8761000,1230,-51.81,1.12,12,0.50,-271.00,12498.00,29500,20240527,-52.41,11990,20241115,17.10,29500,-52.41,20240527,11990,17.10,20241115,29500,-52.41,20240527,11990,17.10,20241115,1.70,N,382900,500,43 억,,199170,N,N,1,N,00,N
20241128,141401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13860,260,2,1.91,499178460,35752,215.40,13630,14190,13460,17680,9520,13600,13962.25,2.27,0,-1977,14040,13820,13560,13340,13080,13690,13210,44,4080,500,9790,10,1,8761000,1214,-51.14,1.11,12,0.41,-271.00,12498.00,29500,20240527,-53.02,11990,20241115,15.60,29500,-53.02,20240527,11990,15.60,20241115,29500,-53.02,20240527,11990,15.60,20241115,1.70,N,382900,500,43 억,,199170,N,N,1,N,00,N
20241128,131359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13820,220,2,1.62,487297790,34896,210.24,13630,14190,13460,17680,9520,13600,13964.29,2.27,0,-1553,14040,13820,13560,13340,13080,13690,13210,44,4080,500,9790,10,1,8761000,1211,-51.00,1.11,12,0.40,-271.00,12498.00,29500,20240527,-53.15,11990,20241115,15.26,29500,-53.15,20240527,11990,15.26,20241115,29500,-53.15,20240527,11990,15.26,20241115,1.70,N,382900,500,43 억,,199170,N,N,1,N,00,N
20241128,121357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13850,250,2,1.84,461518550,33032,199.01,13630,14190,13460,17680,9520,13600,13971.86,2.27,0,-1428,14040,13820,13560,13340,13080,13690,13210,44,4080,500,9790,10,1,8761000,1213,-51.11,1.11,12,0.38,-271.00,12498.00,29500,20240527,-53.05,11990,20241115,15.51,29500,-53.05,20240527,11990,15.51,20241115,29500,-53.05,20240527,11990,15.51,20241115,1.70,N,382900,500,43 억,,199170,N,N,1,N,00,N
20241128,111401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13850,250,2,1.84,448297900,32077,193.26,13630,14190,13460,17680,9520,13600,13975.68,2.27,0,-700,14040,13820,13560,13340,13080,13690,13210,44,4080,500,9790,10,1,8761000,1213,-51.11,1.11,12,0.37,-271.00,12498.00,29500,20240527,-53.05,11990,20241115,15.51,29500,-53.05,20240527,11990,15.51,20241115,29500,-53.05,20240527,11990,15.51,20241115,1.70,N,382900,500,43 억,,199170,N,N,1,N,00,N
20241128,101358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13820,220,2,1.62,415232450,29687,178.86,13630,14190,13460,17680,9520,13600,13987.01,2.27,0,355,14040,13820,13560,13340,13080,13690,13210,44,4080,500,9790,10,1,8761000,1211,-51.00,1.11,12,0.34,-271.00,12498.00,29500,20240527,-53.15,11990,20241115,15.26,29500,-53.15,20240527,11990,15.26,20241115,29500,-53.15,20240527,11990,15.26,20241115,1.70,N,382900,500,43 억,,199170,N,N,1,N,00,N
20241128,091357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13940,340,2,2.50,59458800,4308,25.95,13630,13980,13460,17680,9520,13600,13801.95,2.27,0,-382,14040,13820,13560,13340,13080,13690,13210,44,4080,500,9790,10,1,8761000,1221,-51.44,1.12,12,0.05,-271.00,12498.00,29500,20240527,-52.75,11990,20241115,16.26,29500,-52.75,20240527,11990,16.26,20241115,29500,-52.75,20240527,11990,16.26,20241115,1.70,N,382900,500,43 억,,199170,N,N,1,N,00,N
20241127,161322,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13600,-200,5,-1.45,225680580,16593,93.82,13780,13780,13300,17940,9660,13800,13599.56,2.31,0,-3285,14060,13930,13810,13680,13560,13870,13620,44,4140,500,9930,10,1,8761000,1191,-50.18,1.09,12,0.19,-271.00,12498.00,29500,20240527,-53.90,11990,20241115,13.43,29500,-53.90,20240527,11990,13.43,20241115,29500,-53.90,20240527,11990,13.43,20241115,1.83,N,382900,500,43 억,,202428,N,N,1,N,00,N
20241127,151349,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13490,-310,5,-2.25,213630530,15703,88.79,13780,13780,13300,17940,9660,13800,13603.00,2.31,0,-3328,14060,13930,13810,13680,13560,13870,13620,44,4140,500,9930,10,1,8761000,1182,-49.78,1.08,12,0.18,-271.00,12498.00,29500,20240527,-54.27,11990,20241115,12.51,29500,-54.27,20240527,11990,12.51,20241115,29500,-54.27,20240527,11990,12.51,20241115,1.83,N,382900,500,43 억,,202428,N,N,19,N,00,N
20241127,141343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13620,-180,5,-1.30,183529330,13479,76.21,13780,13780,13300,17940,9660,13800,13614.36,2.31,0,-2251,14060,13930,13810,13680,13560,13870,13620,44,4140,500,9930,10,1,8761000,1193,-50.26,1.09,12,0.15,-271.00,12498.00,29500,20240527,-53.83,11990,20241115,13.59,29500,-53.83,20240527,11990,13.59,20241115,29500,-53.83,20240527,11990,13.59,20241115,1.83,N,382900,500,43 억,,202428,N,N,19,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 161337 57 100.00 KOSDAQ 일반전기전자 N N N N N 14060 460 2 3.38 641736360 45926 276.70 13630 14190 13460 17680 9520 13600 13973.01 2.27 0 -248 14040 13820 13560 13340 13080 13690 13210 44 4080 500 9790 10 1 8761000 1232 -51.88 1.12 12 0.52 -271.00 12498.00 29500 20240527 -52.34 11990 20241115 17.26 29500 -52.34 20240527 11990 17.26 20241115 29500 -52.34 20240527 11990 17.26 20241115 1.70 N 382900 500 43 억 199170 N N 1 N 00 N
3 20241128 151403 57 100.00 KOSDAQ 일반전기전자 N N N N N 14040 440 2 3.24 616631020 44139 265.93 13630 14190 13460 17680 9520 13600 13970.21 2.27 0 -354 14040 13820 13560 13340 13080 13690 13210 44 4080 500 9790 10 1 8761000 1230 -51.81 1.12 12 0.50 -271.00 12498.00 29500 20240527 -52.41 11990 20241115 17.10 29500 -52.41 20240527 11990 17.10 20241115 29500 -52.41 20240527 11990 17.10 20241115 1.70 N 382900 500 43 억 199170 N N 1 N 00 N
4 20241128 141401 57 100.00 KOSDAQ 일반전기전자 N N N N N 13860 260 2 1.91 499178460 35752 215.40 13630 14190 13460 17680 9520 13600 13962.25 2.27 0 -1977 14040 13820 13560 13340 13080 13690 13210 44 4080 500 9790 10 1 8761000 1214 -51.14 1.11 12 0.41 -271.00 12498.00 29500 20240527 -53.02 11990 20241115 15.60 29500 -53.02 20240527 11990 15.60 20241115 29500 -53.02 20240527 11990 15.60 20241115 1.70 N 382900 500 43 억 199170 N N 1 N 00 N
5 20241128 131359 57 100.00 KOSDAQ 일반전기전자 N N N N N 13820 220 2 1.62 487297790 34896 210.24 13630 14190 13460 17680 9520 13600 13964.29 2.27 0 -1553 14040 13820 13560 13340 13080 13690 13210 44 4080 500 9790 10 1 8761000 1211 -51.00 1.11 12 0.40 -271.00 12498.00 29500 20240527 -53.15 11990 20241115 15.26 29500 -53.15 20240527 11990 15.26 20241115 29500 -53.15 20240527 11990 15.26 20241115 1.70 N 382900 500 43 억 199170 N N 1 N 00 N
6 20241128 121357 57 100.00 KOSDAQ 일반전기전자 N N N N N 13850 250 2 1.84 461518550 33032 199.01 13630 14190 13460 17680 9520 13600 13971.86 2.27 0 -1428 14040 13820 13560 13340 13080 13690 13210 44 4080 500 9790 10 1 8761000 1213 -51.11 1.11 12 0.38 -271.00 12498.00 29500 20240527 -53.05 11990 20241115 15.51 29500 -53.05 20240527 11990 15.51 20241115 29500 -53.05 20240527 11990 15.51 20241115 1.70 N 382900 500 43 억 199170 N N 1 N 00 N
7 20241128 111401 57 100.00 KOSDAQ 일반전기전자 N N N N N 13850 250 2 1.84 448297900 32077 193.26 13630 14190 13460 17680 9520 13600 13975.68 2.27 0 -700 14040 13820 13560 13340 13080 13690 13210 44 4080 500 9790 10 1 8761000 1213 -51.11 1.11 12 0.37 -271.00 12498.00 29500 20240527 -53.05 11990 20241115 15.51 29500 -53.05 20240527 11990 15.51 20241115 29500 -53.05 20240527 11990 15.51 20241115 1.70 N 382900 500 43 억 199170 N N 1 N 00 N
8 20241128 101358 57 100.00 KOSDAQ 일반전기전자 N N N N N 13820 220 2 1.62 415232450 29687 178.86 13630 14190 13460 17680 9520 13600 13987.01 2.27 0 355 14040 13820 13560 13340 13080 13690 13210 44 4080 500 9790 10 1 8761000 1211 -51.00 1.11 12 0.34 -271.00 12498.00 29500 20240527 -53.15 11990 20241115 15.26 29500 -53.15 20240527 11990 15.26 20241115 29500 -53.15 20240527 11990 15.26 20241115 1.70 N 382900 500 43 억 199170 N N 1 N 00 N
9 20241128 091357 57 100.00 KOSDAQ 일반전기전자 N N N N N 13940 340 2 2.50 59458800 4308 25.95 13630 13980 13460 17680 9520 13600 13801.95 2.27 0 -382 14040 13820 13560 13340 13080 13690 13210 44 4080 500 9790 10 1 8761000 1221 -51.44 1.12 12 0.05 -271.00 12498.00 29500 20240527 -52.75 11990 20241115 16.26 29500 -52.75 20240527 11990 16.26 20241115 29500 -52.75 20240527 11990 16.26 20241115 1.70 N 382900 500 43 억 199170 N N 1 N 00 N
10 20241127 161322 57 100.00 KOSDAQ 일반전기전자 N N N N N 13600 -200 5 -1.45 225680580 16593 93.82 13780 13780 13300 17940 9660 13800 13599.56 2.31 0 -3285 14060 13930 13810 13680 13560 13870 13620 44 4140 500 9930 10 1 8761000 1191 -50.18 1.09 12 0.19 -271.00 12498.00 29500 20240527 -53.90 11990 20241115 13.43 29500 -53.90 20240527 11990 13.43 20241115 29500 -53.90 20240527 11990 13.43 20241115 1.83 N 382900 500 43 억 202428 N N 1 N 00 N
11 20241127 151349 57 100.00 KOSDAQ 일반전기전자 N N N N N 13490 -310 5 -2.25 213630530 15703 88.79 13780 13780 13300 17940 9660 13800 13603.00 2.31 0 -3328 14060 13930 13810 13680 13560 13870 13620 44 4140 500 9930 10 1 8761000 1182 -49.78 1.08 12 0.18 -271.00 12498.00 29500 20240527 -54.27 11990 20241115 12.51 29500 -54.27 20240527 11990 12.51 20241115 29500 -54.27 20240527 11990 12.51 20241115 1.83 N 382900 500 43 억 202428 N N 19 N 00 N
12 20241127 141343 57 100.00 KOSDAQ 일반전기전자 N N N N N 13620 -180 5 -1.30 183529330 13479 76.21 13780 13780 13300 17940 9660 13800 13614.36 2.31 0 -2251 14060 13930 13810 13680 13560 13870 13620 44 4140 500 9930 10 1 8761000 1193 -50.26 1.09 12 0.15 -271.00 12498.00 29500 20240527 -53.83 11990 20241115 13.59 29500 -53.83 20240527 11990 13.59 20241115 29500 -53.83 20240527 11990 13.59 20241115 1.83 N 382900 500 43 억 202428 N N 19 N 00 N