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
417790/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
20241128,161358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9720,0,3,0.00,214148420,22104,111.83,9780,9780,9600,12630,6810,9720,9687.55,0.81,0,-6695,9846,9782,9696,9632,9546,9740,9590,11,2910,100,7190,10,1,10999650,1069,8.93,1.16,12,0.20,1088.00,8378.00,12830,20240125,-24.24,7730,20240805,25.74,12830,-24.24,20240125,7730,25.74,20240805,12830,-24.24,20240125,7730,25.74,20240805,1.57,N,417790,100,10 억,,89414,N,N,0,N,00,N
20241128,151425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9700,-20,5,-0.21,195030070,20136,101.88,9780,9780,9600,12630,6810,9720,9685.56,0.81,0,-6499,9846,9782,9696,9632,9546,9740,9590,11,2910,100,7190,10,1,10999650,1067,8.92,1.16,12,0.18,1088.00,8378.00,12830,20240125,-24.40,7730,20240805,25.49,12830,-24.40,20240125,7730,25.49,20240805,12830,-24.40,20240125,7730,25.49,20240805,1.57,N,417790,100,10 억,,89414,N,N,0,N,00,N
20241128,141424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9690,-30,5,-0.31,149125760,15399,77.91,9780,9780,9600,12630,6810,9720,9684.00,0.81,0,-6197,9846,9782,9696,9632,9546,9740,9590,11,2910,100,7190,10,1,10999650,1066,8.91,1.16,12,0.14,1088.00,8378.00,12830,20240125,-24.47,7730,20240805,25.36,12830,-24.47,20240125,7730,25.36,20240805,12830,-24.47,20240125,7730,25.36,20240805,1.57,N,417790,100,10 억,,89414,N,N,0,N,00,N
20241128,131420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9720,0,3,0.00,129623390,13383,67.71,9780,9780,9600,12630,6810,9720,9685.55,0.81,0,-5982,9846,9782,9696,9632,9546,9740,9590,11,2910,100,7190,10,1,10999650,1069,8.93,1.16,12,0.12,1088.00,8378.00,12830,20240125,-24.24,7730,20240805,25.74,12830,-24.24,20240125,7730,25.74,20240805,12830,-24.24,20240125,7730,25.74,20240805,1.57,N,417790,100,10 억,,89414,N,N,0,N,00,N
20241128,121419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9620,-100,5,-1.03,119116230,12296,62.21,9780,9780,9600,12630,6810,9720,9687.26,0.81,0,-5972,9846,9782,9696,9632,9546,9740,9590,11,2910,100,7190,10,1,10999650,1058,8.84,1.15,12,0.11,1088.00,8378.00,12830,20240125,-25.02,7730,20240805,24.45,12830,-25.02,20240125,7730,24.45,20240805,12830,-25.02,20240125,7730,24.45,20240805,1.57,N,417790,100,10 억,,89414,N,N,0,N,00,N
20241128,111422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9660,-60,5,-0.62,83559860,8601,43.52,9780,9780,9630,12630,6810,9720,9715.10,0.81,0,-4865,9846,9782,9696,9632,9546,9740,9590,11,2910,100,7190,10,1,10999650,1063,8.88,1.15,12,0.08,1088.00,8378.00,12830,20240125,-24.71,7730,20240805,24.97,12830,-24.71,20240125,7730,24.97,20240805,12830,-24.71,20240125,7730,24.97,20240805,1.57,N,417790,100,10 억,,89414,N,N,0,N,00,N
20241128,101420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9750,30,2,0.31,50299910,5175,26.18,9780,9780,9630,12630,6810,9720,9719.79,0.81,0,-2158,9846,9782,9696,9632,9546,9740,9590,11,2910,100,7190,10,1,10999650,1072,8.96,1.16,12,0.05,1088.00,8378.00,12830,20240125,-24.01,7730,20240805,26.13,12830,-24.01,20240125,7730,26.13,20240805,12830,-24.01,20240125,7730,26.13,20240805,1.57,N,417790,100,10 억,,89414,N,N,0,N,00,N
20241128,091418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9750,30,2,0.31,9122660,937,4.74,9780,9780,9720,12630,6810,9720,9736.93,0.81,0,-773,9846,9782,9696,9632,9546,9740,9590,11,2910,100,7190,10,1,10999650,1072,8.96,1.16,12,0.01,1088.00,8378.00,12830,20240125,-24.01,7730,20240805,26.13,12830,-24.01,20240125,7730,26.13,20240805,12830,-24.01,20240125,7730,26.13,20240805,1.57,N,417790,100,10 억,,89414,N,N,0,N,00,N
20241127,161342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9720,0,3,0.00,191070240,19706,72.51,9760,9760,9610,12630,6810,9720,9695.91,0.86,0,-4993,9933,9826,9663,9556,9393,9880,9610,11,2910,100,7190,10,1,10999650,1069,8.93,1.16,12,0.18,1088.00,8378.00,12830,20240125,-24.24,7730,20240805,25.74,12830,-24.24,20240125,7730,25.74,20240805,12830,-24.24,20240125,7730,25.74,20240805,1.64,N,417790,100,10 억,,94404,N,N,0,N,00,N
20241127,151410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9730,10,2,0.10,182313020,18805,69.19,9760,9760,9610,12630,6810,9720,9694.92,0.86,0,-4793,9933,9826,9663,9556,9393,9880,9610,11,2910,100,7190,10,1,10999650,1070,8.94,1.16,12,0.17,1088.00,8378.00,12830,20240125,-24.16,7730,20240805,25.87,12830,-24.16,20240125,7730,25.87,20240805,12830,-24.16,20240125,7730,25.87,20240805,1.64,N,417790,100,10 억,,94404,N,N,0,N,00,N
20241127,141404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9740,20,2,0.21,165390730,17065,62.79,9760,9760,9610,12630,6810,9720,9691.81,0.86,0,-3985,9933,9826,9663,9556,9393,9880,9610,11,2910,100,7190,10,1,10999650,1071,8.95,1.16,12,0.16,1088.00,8378.00,12830,20240125,-24.08,7730,20240805,26.00,12830,-24.08,20240125,7730,26.00,20240805,12830,-24.08,20240125,7730,26.00,20240805,1.64,N,417790,100,10 억,,94404,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 161358 57 100.00 KOSDAQ 일반전기전자 N N N N N 9720 0 3 0.00 214148420 22104 111.83 9780 9780 9600 12630 6810 9720 9687.55 0.81 0 -6695 9846 9782 9696 9632 9546 9740 9590 11 2910 100 7190 10 1 10999650 1069 8.93 1.16 12 0.20 1088.00 8378.00 12830 20240125 -24.24 7730 20240805 25.74 12830 -24.24 20240125 7730 25.74 20240805 12830 -24.24 20240125 7730 25.74 20240805 1.57 N 417790 100 10 억 89414 N N 0 N 00 N
3 20241128 151425 57 100.00 KOSDAQ 일반전기전자 N N N N N 9700 -20 5 -0.21 195030070 20136 101.88 9780 9780 9600 12630 6810 9720 9685.56 0.81 0 -6499 9846 9782 9696 9632 9546 9740 9590 11 2910 100 7190 10 1 10999650 1067 8.92 1.16 12 0.18 1088.00 8378.00 12830 20240125 -24.40 7730 20240805 25.49 12830 -24.40 20240125 7730 25.49 20240805 12830 -24.40 20240125 7730 25.49 20240805 1.57 N 417790 100 10 억 89414 N N 0 N 00 N
4 20241128 141424 57 100.00 KOSDAQ 일반전기전자 N N N N N 9690 -30 5 -0.31 149125760 15399 77.91 9780 9780 9600 12630 6810 9720 9684.00 0.81 0 -6197 9846 9782 9696 9632 9546 9740 9590 11 2910 100 7190 10 1 10999650 1066 8.91 1.16 12 0.14 1088.00 8378.00 12830 20240125 -24.47 7730 20240805 25.36 12830 -24.47 20240125 7730 25.36 20240805 12830 -24.47 20240125 7730 25.36 20240805 1.57 N 417790 100 10 억 89414 N N 0 N 00 N
5 20241128 131420 57 100.00 KOSDAQ 일반전기전자 N N N N N 9720 0 3 0.00 129623390 13383 67.71 9780 9780 9600 12630 6810 9720 9685.55 0.81 0 -5982 9846 9782 9696 9632 9546 9740 9590 11 2910 100 7190 10 1 10999650 1069 8.93 1.16 12 0.12 1088.00 8378.00 12830 20240125 -24.24 7730 20240805 25.74 12830 -24.24 20240125 7730 25.74 20240805 12830 -24.24 20240125 7730 25.74 20240805 1.57 N 417790 100 10 억 89414 N N 0 N 00 N
6 20241128 121419 57 100.00 KOSDAQ 일반전기전자 N N N N N 9620 -100 5 -1.03 119116230 12296 62.21 9780 9780 9600 12630 6810 9720 9687.26 0.81 0 -5972 9846 9782 9696 9632 9546 9740 9590 11 2910 100 7190 10 1 10999650 1058 8.84 1.15 12 0.11 1088.00 8378.00 12830 20240125 -25.02 7730 20240805 24.45 12830 -25.02 20240125 7730 24.45 20240805 12830 -25.02 20240125 7730 24.45 20240805 1.57 N 417790 100 10 억 89414 N N 0 N 00 N
7 20241128 111422 57 100.00 KOSDAQ 일반전기전자 N N N N N 9660 -60 5 -0.62 83559860 8601 43.52 9780 9780 9630 12630 6810 9720 9715.10 0.81 0 -4865 9846 9782 9696 9632 9546 9740 9590 11 2910 100 7190 10 1 10999650 1063 8.88 1.15 12 0.08 1088.00 8378.00 12830 20240125 -24.71 7730 20240805 24.97 12830 -24.71 20240125 7730 24.97 20240805 12830 -24.71 20240125 7730 24.97 20240805 1.57 N 417790 100 10 억 89414 N N 0 N 00 N
8 20241128 101420 57 100.00 KOSDAQ 일반전기전자 N N N N N 9750 30 2 0.31 50299910 5175 26.18 9780 9780 9630 12630 6810 9720 9719.79 0.81 0 -2158 9846 9782 9696 9632 9546 9740 9590 11 2910 100 7190 10 1 10999650 1072 8.96 1.16 12 0.05 1088.00 8378.00 12830 20240125 -24.01 7730 20240805 26.13 12830 -24.01 20240125 7730 26.13 20240805 12830 -24.01 20240125 7730 26.13 20240805 1.57 N 417790 100 10 억 89414 N N 0 N 00 N
9 20241128 091418 57 100.00 KOSDAQ 일반전기전자 N N N N N 9750 30 2 0.31 9122660 937 4.74 9780 9780 9720 12630 6810 9720 9736.93 0.81 0 -773 9846 9782 9696 9632 9546 9740 9590 11 2910 100 7190 10 1 10999650 1072 8.96 1.16 12 0.01 1088.00 8378.00 12830 20240125 -24.01 7730 20240805 26.13 12830 -24.01 20240125 7730 26.13 20240805 12830 -24.01 20240125 7730 26.13 20240805 1.57 N 417790 100 10 억 89414 N N 0 N 00 N
10 20241127 161342 57 100.00 KOSDAQ 일반전기전자 N N N N N 9720 0 3 0.00 191070240 19706 72.51 9760 9760 9610 12630 6810 9720 9695.91 0.86 0 -4993 9933 9826 9663 9556 9393 9880 9610 11 2910 100 7190 10 1 10999650 1069 8.93 1.16 12 0.18 1088.00 8378.00 12830 20240125 -24.24 7730 20240805 25.74 12830 -24.24 20240125 7730 25.74 20240805 12830 -24.24 20240125 7730 25.74 20240805 1.64 N 417790 100 10 억 94404 N N 0 N 00 N
11 20241127 151410 57 100.00 KOSDAQ 일반전기전자 N N N N N 9730 10 2 0.10 182313020 18805 69.19 9760 9760 9610 12630 6810 9720 9694.92 0.86 0 -4793 9933 9826 9663 9556 9393 9880 9610 11 2910 100 7190 10 1 10999650 1070 8.94 1.16 12 0.17 1088.00 8378.00 12830 20240125 -24.16 7730 20240805 25.87 12830 -24.16 20240125 7730 25.87 20240805 12830 -24.16 20240125 7730 25.87 20240805 1.64 N 417790 100 10 억 94404 N N 0 N 00 N
12 20241127 141404 57 100.00 KOSDAQ 일반전기전자 N N N N N 9740 20 2 0.21 165390730 17065 62.79 9760 9760 9610 12630 6810 9720 9691.81 0.86 0 -3985 9933 9826 9663 9556 9393 9880 9610 11 2910 100 7190 10 1 10999650 1071 8.95 1.16 12 0.16 1088.00 8378.00 12830 20240125 -24.08 7730 20240805 26.00 12830 -24.08 20240125 7730 26.00 20240805 12830 -24.08 20240125 7730 26.00 20240805 1.64 N 417790 100 10 억 94404 N N 0 N 00 N