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
388050/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
20241128,161339,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9100,550,2,6.43,82885202710,8749146,707.01,8570,10180,8410,11110,5990,8550,9474.05,0.75,0,23539,9363,8956,8643,8236,7923,8800,8080,94,2560,500,6150,10,1,18709437,1703,245.95,5.26,12,46.76,37.00,1730.00,12740,20240529,-28.57,4960,20241004,83.47,12740,-28.57,20240529,4960,83.47,20241004,12740,-28.57,20240529,4960,83.47,20241004,8.31,N,388050,500,93 억,,141040,N,N,0,N,00,N
20241128,151405,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9100,550,2,6.43,81457735670,8591797,694.30,8570,10180,8410,11110,5990,8550,9480.97,0.75,0,13397,9363,8956,8643,8236,7923,8800,8080,94,2560,500,6150,10,1,18709437,1703,245.95,5.26,12,45.92,37.00,1730.00,12740,20240529,-28.57,4960,20241004,83.47,12740,-28.57,20240529,4960,83.47,20241004,12740,-28.57,20240529,4960,83.47,20241004,8.31,N,388050,500,93 억,,141040,N,N,0,N,00,N
20241128,141403,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9270,720,2,8.42,75364534150,7926904,640.57,8570,10180,8410,11110,5990,8550,9507.54,0.75,0,-84645,9363,8956,8643,8236,7923,8800,8080,94,2560,500,6150,10,1,18709437,1734,250.54,5.36,12,42.37,37.00,1730.00,12740,20240529,-27.24,4960,20241004,86.90,12740,-27.24,20240529,4960,86.90,20241004,12740,-27.24,20240529,4960,86.90,20241004,8.31,N,388050,500,93 억,,141040,N,N,0,N,00,N
20241128,131401,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9260,710,2,8.30,23121102420,2547409,205.85,8570,9370,8410,11110,5990,8550,9076.51,0.75,0,-91976,9363,8956,8643,8236,7923,8800,8080,94,2560,500,6150,10,1,18709437,1732,250.27,5.35,12,13.62,37.00,1730.00,12740,20240529,-27.32,4960,20241004,86.69,12740,-27.32,20240529,4960,86.69,20241004,12740,-27.32,20240529,4960,86.69,20241004,8.31,N,388050,500,93 억,,141040,N,N,0,N,00,N
20241128,121359,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9190,640,2,7.49,14472801000,1613795,130.41,8570,9330,8410,11110,5990,8550,8968.41,0.75,0,-62980,9363,8956,8643,8236,7923,8800,8080,94,2560,500,6150,10,1,18709437,1719,248.38,5.31,12,8.63,37.00,1730.00,12740,20240529,-27.86,4960,20241004,85.28,12740,-27.86,20240529,4960,85.28,20241004,12740,-27.86,20240529,4960,85.28,20241004,8.31,N,388050,500,93 억,,141040,N,N,0,N,00,N
20241128,111403,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9100,550,2,6.43,9787069640,1099580,88.86,8570,9330,8410,11110,5990,8550,8901.02,0.75,0,-117330,9363,8956,8643,8236,7923,8800,8080,94,2560,500,6150,10,1,18709437,1703,245.95,5.26,12,5.88,37.00,1730.00,12740,20240529,-28.57,4960,20241004,83.47,12740,-28.57,20240529,4960,83.47,20241004,12740,-28.57,20240529,4960,83.47,20241004,8.31,N,388050,500,93 억,,141040,N,N,0,N,00,N
20241128,101400,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8710,160,2,1.87,2941823990,341644,27.61,8570,8740,8410,11110,5990,8550,8610.95,0.75,0,-53980,9363,8956,8643,8236,7923,8800,8080,94,2560,500,6150,10,1,18709437,1630,235.41,5.03,12,1.83,37.00,1730.00,12740,20240529,-31.63,4960,20241004,75.60,12740,-31.63,20240529,4960,75.60,20241004,12740,-31.63,20240529,4960,75.60,20241004,8.31,N,388050,500,93 억,,141040,N,N,0,N,00,N
20241128,091359,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8500,-50,5,-0.58,799007950,93593,7.56,8570,8620,8410,11110,5990,8550,8536.92,0.75,0,-26668,9363,8956,8643,8236,7923,8800,8080,94,2560,500,6150,10,1,18709437,1590,229.73,4.91,12,0.50,37.00,1730.00,12740,20240529,-33.28,4960,20241004,71.37,12740,-33.28,20240529,4960,71.37,20241004,12740,-33.28,20240529,4960,71.37,20241004,8.31,N,388050,500,93 억,,141040,N,N,0,N,00,N
20241127,161324,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8550,-420,5,-4.68,10411995350,1208330,126.26,8840,9050,8330,11660,6280,8970,8616.23,0.43,0,60118,9390,9180,9050,8840,8710,9115,8775,94,2690,500,6450,10,1,18709437,1600,231.08,4.94,12,6.46,37.00,1730.00,12740,20240529,-32.89,4960,20241004,72.38,12740,-32.89,20240529,4960,72.38,20241004,12740,-32.89,20240529,4960,72.38,20241004,8.26,N,388050,500,93 억,,80970,N,N,35,N,00,N
20241127,151351,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8540,-430,5,-4.79,10123218360,1174514,122.73,8840,9050,8330,11660,6280,8970,8618.14,0.43,0,60195,9390,9180,9050,8840,8710,9115,8775,94,2690,500,6450,10,1,18709437,1598,230.81,4.94,12,6.28,37.00,1730.00,12740,20240529,-32.97,4960,20241004,72.18,12740,-32.97,20240529,4960,72.18,20241004,12740,-32.97,20240529,4960,72.18,20241004,8.26,N,388050,500,93 억,,80970,N,N,35,N,00,N
20241127,141345,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8410,-560,5,-6.24,8376805700,968236,101.17,8840,9050,8330,11660,6280,8970,8650.59,0.43,0,65175,9390,9180,9050,8840,8710,9115,8775,94,2690,500,6450,10,1,18709437,1573,227.30,4.86,12,5.18,37.00,1730.00,12740,20240529,-33.99,4960,20241004,69.56,12740,-33.99,20240529,4960,69.56,20241004,12740,-33.99,20240529,4960,69.56,20241004,8.26,N,388050,500,93 억,,80970,N,N,35,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 161339 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9100 550 2 6.43 82885202710 8749146 707.01 8570 10180 8410 11110 5990 8550 9474.05 0.75 0 23539 9363 8956 8643 8236 7923 8800 8080 94 2560 500 6150 10 1 18709437 1703 245.95 5.26 12 46.76 37.00 1730.00 12740 20240529 -28.57 4960 20241004 83.47 12740 -28.57 20240529 4960 83.47 20241004 12740 -28.57 20240529 4960 83.47 20241004 8.31 N 388050 500 93 억 141040 N N 0 N 00 N
3 20241128 151405 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9100 550 2 6.43 81457735670 8591797 694.30 8570 10180 8410 11110 5990 8550 9480.97 0.75 0 13397 9363 8956 8643 8236 7923 8800 8080 94 2560 500 6150 10 1 18709437 1703 245.95 5.26 12 45.92 37.00 1730.00 12740 20240529 -28.57 4960 20241004 83.47 12740 -28.57 20240529 4960 83.47 20241004 12740 -28.57 20240529 4960 83.47 20241004 8.31 N 388050 500 93 억 141040 N N 0 N 00 N
4 20241128 141403 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9270 720 2 8.42 75364534150 7926904 640.57 8570 10180 8410 11110 5990 8550 9507.54 0.75 0 -84645 9363 8956 8643 8236 7923 8800 8080 94 2560 500 6150 10 1 18709437 1734 250.54 5.36 12 42.37 37.00 1730.00 12740 20240529 -27.24 4960 20241004 86.90 12740 -27.24 20240529 4960 86.90 20241004 12740 -27.24 20240529 4960 86.90 20241004 8.31 N 388050 500 93 억 141040 N N 0 N 00 N
5 20241128 131401 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9260 710 2 8.30 23121102420 2547409 205.85 8570 9370 8410 11110 5990 8550 9076.51 0.75 0 -91976 9363 8956 8643 8236 7923 8800 8080 94 2560 500 6150 10 1 18709437 1732 250.27 5.35 12 13.62 37.00 1730.00 12740 20240529 -27.32 4960 20241004 86.69 12740 -27.32 20240529 4960 86.69 20241004 12740 -27.32 20240529 4960 86.69 20241004 8.31 N 388050 500 93 억 141040 N N 0 N 00 N
6 20241128 121359 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9190 640 2 7.49 14472801000 1613795 130.41 8570 9330 8410 11110 5990 8550 8968.41 0.75 0 -62980 9363 8956 8643 8236 7923 8800 8080 94 2560 500 6150 10 1 18709437 1719 248.38 5.31 12 8.63 37.00 1730.00 12740 20240529 -27.86 4960 20241004 85.28 12740 -27.86 20240529 4960 85.28 20241004 12740 -27.86 20240529 4960 85.28 20241004 8.31 N 388050 500 93 억 141040 N N 0 N 00 N
7 20241128 111403 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9100 550 2 6.43 9787069640 1099580 88.86 8570 9330 8410 11110 5990 8550 8901.02 0.75 0 -117330 9363 8956 8643 8236 7923 8800 8080 94 2560 500 6150 10 1 18709437 1703 245.95 5.26 12 5.88 37.00 1730.00 12740 20240529 -28.57 4960 20241004 83.47 12740 -28.57 20240529 4960 83.47 20241004 12740 -28.57 20240529 4960 83.47 20241004 8.31 N 388050 500 93 억 141040 N N 0 N 00 N
8 20241128 101400 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8710 160 2 1.87 2941823990 341644 27.61 8570 8740 8410 11110 5990 8550 8610.95 0.75 0 -53980 9363 8956 8643 8236 7923 8800 8080 94 2560 500 6150 10 1 18709437 1630 235.41 5.03 12 1.83 37.00 1730.00 12740 20240529 -31.63 4960 20241004 75.60 12740 -31.63 20240529 4960 75.60 20241004 12740 -31.63 20240529 4960 75.60 20241004 8.31 N 388050 500 93 억 141040 N N 0 N 00 N
9 20241128 091359 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8500 -50 5 -0.58 799007950 93593 7.56 8570 8620 8410 11110 5990 8550 8536.92 0.75 0 -26668 9363 8956 8643 8236 7923 8800 8080 94 2560 500 6150 10 1 18709437 1590 229.73 4.91 12 0.50 37.00 1730.00 12740 20240529 -33.28 4960 20241004 71.37 12740 -33.28 20240529 4960 71.37 20241004 12740 -33.28 20240529 4960 71.37 20241004 8.31 N 388050 500 93 억 141040 N N 0 N 00 N
10 20241127 161324 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8550 -420 5 -4.68 10411995350 1208330 126.26 8840 9050 8330 11660 6280 8970 8616.23 0.43 0 60118 9390 9180 9050 8840 8710 9115 8775 94 2690 500 6450 10 1 18709437 1600 231.08 4.94 12 6.46 37.00 1730.00 12740 20240529 -32.89 4960 20241004 72.38 12740 -32.89 20240529 4960 72.38 20241004 12740 -32.89 20240529 4960 72.38 20241004 8.26 N 388050 500 93 억 80970 N N 35 N 00 N
11 20241127 151351 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8540 -430 5 -4.79 10123218360 1174514 122.73 8840 9050 8330 11660 6280 8970 8618.14 0.43 0 60195 9390 9180 9050 8840 8710 9115 8775 94 2690 500 6450 10 1 18709437 1598 230.81 4.94 12 6.28 37.00 1730.00 12740 20240529 -32.97 4960 20241004 72.18 12740 -32.97 20240529 4960 72.18 20241004 12740 -32.97 20240529 4960 72.18 20241004 8.26 N 388050 500 93 억 80970 N N 35 N 00 N
12 20241127 141345 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8410 -560 5 -6.24 8376805700 968236 101.17 8840 9050 8330 11660 6280 8970 8650.59 0.43 0 65175 9390 9180 9050 8840 8710 9115 8775 94 2690 500 6450 10 1 18709437 1573 227.30 4.86 12 5.18 37.00 1730.00 12740 20240529 -33.99 4960 20241004 69.56 12740 -33.99 20240529 4960 69.56 20241004 12740 -33.99 20240529 4960 69.56 20241004 8.26 N 388050 500 93 억 80970 N N 35 N 00 N