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
464500/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
20241128,161446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4145,455,2,12.33,11785536425,2864124,926.56,3780,4395,3740,4795,2585,3690,4114.97,1.02,0,-63778,3990,3840,3645,3495,3300,3915,3570,68,1105,500,2580,5,1,13653263,566,-9.94,3.05,12,20.98,-417.00,1360.00,18370,20240923,-77.44,3320,20241115,24.85,18370,-77.44,20240923,3320,24.85,20241115,18370,-77.44,20240923,3320,24.85,20241115,0.43,N,464500,500,68 억,,138616,N,N,0,N,00,N
20241128,151515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4140,450,2,12.20,11513225600,2798315,905.27,3780,4395,3740,4795,2585,3690,4114.48,1.02,0,-60702,3990,3840,3645,3495,3300,3915,3570,68,1105,500,2580,5,1,13653263,565,-9.93,3.04,12,20.50,-417.00,1360.00,18370,20240923,-77.46,3320,20241115,24.70,18370,-77.46,20240923,3320,24.70,20241115,18370,-77.46,20240923,3320,24.70,20241115,0.43,N,464500,500,68 억,,138616,N,N,0,N,00,N
20241128,141514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4030,340,2,9.21,7193485865,1770293,572.70,3780,4300,3740,4795,2585,3690,4063.64,1.02,0,-60619,3990,3840,3645,3495,3300,3915,3570,68,1105,500,2580,5,1,13653263,550,-9.66,2.96,12,12.97,-417.00,1360.00,18370,20240923,-78.06,3320,20241115,21.39,18370,-78.06,20240923,3320,21.39,20241115,18370,-78.06,20240923,3320,21.39,20241115,0.43,N,464500,500,68 억,,138616,N,N,0,N,00,N
20241128,131510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3905,215,2,5.83,6218279780,1528710,494.55,3780,4300,3740,4795,2585,3690,4067.89,1.02,0,-67389,3990,3840,3645,3495,3300,3915,3570,68,1105,500,2580,5,1,13653263,533,-9.36,2.87,12,11.20,-417.00,1360.00,18370,20240923,-78.74,3320,20241115,17.62,18370,-78.74,20240923,3320,17.62,20241115,18370,-78.74,20240923,3320,17.62,20241115,0.43,N,464500,500,68 억,,138616,N,N,0,N,00,N
20241128,121508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3870,180,2,4.88,5904419485,1448475,468.59,3780,4300,3740,4795,2585,3690,4076.54,1.02,0,-51771,3990,3840,3645,3495,3300,3915,3570,68,1105,500,2580,5,1,13653263,528,-9.28,2.85,12,10.61,-417.00,1360.00,18370,20240923,-78.93,3320,20241115,16.57,18370,-78.93,20240923,3320,16.57,20241115,18370,-78.93,20240923,3320,16.57,20241115,0.43,N,464500,500,68 억,,138616,N,N,0,N,00,N
20241128,111513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3915,225,2,6.10,5641949580,1381377,446.88,3780,4300,3740,4795,2585,3690,4084.55,1.02,0,-26064,3990,3840,3645,3495,3300,3915,3570,68,1105,500,2580,5,1,13653263,535,-9.39,2.88,12,10.12,-417.00,1360.00,18370,20240923,-78.69,3320,20241115,17.92,18370,-78.69,20240923,3320,17.92,20241115,18370,-78.69,20240923,3320,17.92,20241115,0.43,N,464500,500,68 억,,138616,N,N,0,N,00,N
20241128,101509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4185,495,2,13.41,4368206740,1064683,344.43,3780,4300,3740,4795,2585,3690,4103.18,1.02,0,-13690,3990,3840,3645,3495,3300,3915,3570,68,1105,500,2580,5,1,13653263,571,-10.04,3.08,12,7.80,-417.00,1360.00,18370,20240923,-77.22,3320,20241115,26.05,18370,-77.22,20240923,3320,26.05,20241115,18370,-77.22,20240923,3320,26.05,20241115,0.43,N,464500,500,68 억,,138616,N,N,0,N,00,N
20241128,091507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3900,210,2,5.69,699561625,179209,57.98,3780,4020,3740,4795,2585,3690,3904.70,1.02,0,2798,3990,3840,3645,3495,3300,3915,3570,68,1105,500,2580,5,1,13653263,532,-9.35,2.87,12,1.31,-417.00,1360.00,18370,20240923,-78.77,3320,20241115,17.47,18370,-78.77,20240923,3320,17.47,20241115,18370,-78.77,20240923,3320,17.47,20241115,0.43,N,464500,500,68 억,,138616,N,N,0,N,00,N
20241127,161429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3690,130,2,3.65,1092798945,302216,183.31,3595,3795,3450,4625,2495,3560,3615.88,0.96,0,7352,3720,3640,3545,3465,3370,3680,3505,68,1065,500,2490,5,1,13653263,504,-8.85,2.71,12,2.21,-417.00,1360.00,18370,20240923,-79.91,3320,20241115,11.14,18370,-79.91,20240923,3320,11.14,20241115,18370,-79.91,20240923,3320,11.14,20241115,0.49,N,464500,500,68 억,,130608,N,N,0,N,00,N
20241127,151458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3720,160,2,4.49,1024771020,283872,172.18,3595,3795,3450,4625,2495,3560,3609.98,0.96,0,7686,3720,3640,3545,3465,3370,3680,3505,68,1065,500,2490,5,1,13653263,508,-8.92,2.74,12,2.08,-417.00,1360.00,18370,20240923,-79.75,3320,20241115,12.05,18370,-79.75,20240923,3320,12.05,20241115,18370,-79.75,20240923,3320,12.05,20241115,0.49,N,464500,500,68 억,,130608,N,N,0,N,00,N
20241127,141450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3530,-30,5,-0.84,489052945,138783,84.18,3595,3615,3450,4625,2495,3560,3523.87,0.96,0,-21756,3720,3640,3545,3465,3370,3680,3505,68,1065,500,2490,5,1,13653263,482,-8.47,2.60,12,1.02,-417.00,1360.00,18370,20240923,-80.78,3320,20241115,6.33,18370,-80.78,20240923,3320,6.33,20241115,18370,-80.78,20240923,3320,6.33,20241115,0.49,N,464500,500,68 억,,130608,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 161446 57 100.00 KOSDAQ 일반전기전자 N N N N N 4145 455 2 12.33 11785536425 2864124 926.56 3780 4395 3740 4795 2585 3690 4114.97 1.02 0 -63778 3990 3840 3645 3495 3300 3915 3570 68 1105 500 2580 5 1 13653263 566 -9.94 3.05 12 20.98 -417.00 1360.00 18370 20240923 -77.44 3320 20241115 24.85 18370 -77.44 20240923 3320 24.85 20241115 18370 -77.44 20240923 3320 24.85 20241115 0.43 N 464500 500 68 억 138616 N N 0 N 00 N
3 20241128 151515 57 100.00 KOSDAQ 일반전기전자 N N N N N 4140 450 2 12.20 11513225600 2798315 905.27 3780 4395 3740 4795 2585 3690 4114.48 1.02 0 -60702 3990 3840 3645 3495 3300 3915 3570 68 1105 500 2580 5 1 13653263 565 -9.93 3.04 12 20.50 -417.00 1360.00 18370 20240923 -77.46 3320 20241115 24.70 18370 -77.46 20240923 3320 24.70 20241115 18370 -77.46 20240923 3320 24.70 20241115 0.43 N 464500 500 68 억 138616 N N 0 N 00 N
4 20241128 141514 57 100.00 KOSDAQ 일반전기전자 N N N N N 4030 340 2 9.21 7193485865 1770293 572.70 3780 4300 3740 4795 2585 3690 4063.64 1.02 0 -60619 3990 3840 3645 3495 3300 3915 3570 68 1105 500 2580 5 1 13653263 550 -9.66 2.96 12 12.97 -417.00 1360.00 18370 20240923 -78.06 3320 20241115 21.39 18370 -78.06 20240923 3320 21.39 20241115 18370 -78.06 20240923 3320 21.39 20241115 0.43 N 464500 500 68 억 138616 N N 0 N 00 N
5 20241128 131510 57 100.00 KOSDAQ 일반전기전자 N N N N N 3905 215 2 5.83 6218279780 1528710 494.55 3780 4300 3740 4795 2585 3690 4067.89 1.02 0 -67389 3990 3840 3645 3495 3300 3915 3570 68 1105 500 2580 5 1 13653263 533 -9.36 2.87 12 11.20 -417.00 1360.00 18370 20240923 -78.74 3320 20241115 17.62 18370 -78.74 20240923 3320 17.62 20241115 18370 -78.74 20240923 3320 17.62 20241115 0.43 N 464500 500 68 억 138616 N N 0 N 00 N
6 20241128 121508 57 100.00 KOSDAQ 일반전기전자 N N N N N 3870 180 2 4.88 5904419485 1448475 468.59 3780 4300 3740 4795 2585 3690 4076.54 1.02 0 -51771 3990 3840 3645 3495 3300 3915 3570 68 1105 500 2580 5 1 13653263 528 -9.28 2.85 12 10.61 -417.00 1360.00 18370 20240923 -78.93 3320 20241115 16.57 18370 -78.93 20240923 3320 16.57 20241115 18370 -78.93 20240923 3320 16.57 20241115 0.43 N 464500 500 68 억 138616 N N 0 N 00 N
7 20241128 111513 57 100.00 KOSDAQ 일반전기전자 N N N N N 3915 225 2 6.10 5641949580 1381377 446.88 3780 4300 3740 4795 2585 3690 4084.55 1.02 0 -26064 3990 3840 3645 3495 3300 3915 3570 68 1105 500 2580 5 1 13653263 535 -9.39 2.88 12 10.12 -417.00 1360.00 18370 20240923 -78.69 3320 20241115 17.92 18370 -78.69 20240923 3320 17.92 20241115 18370 -78.69 20240923 3320 17.92 20241115 0.43 N 464500 500 68 억 138616 N N 0 N 00 N
8 20241128 101509 57 100.00 KOSDAQ 일반전기전자 N N N N N 4185 495 2 13.41 4368206740 1064683 344.43 3780 4300 3740 4795 2585 3690 4103.18 1.02 0 -13690 3990 3840 3645 3495 3300 3915 3570 68 1105 500 2580 5 1 13653263 571 -10.04 3.08 12 7.80 -417.00 1360.00 18370 20240923 -77.22 3320 20241115 26.05 18370 -77.22 20240923 3320 26.05 20241115 18370 -77.22 20240923 3320 26.05 20241115 0.43 N 464500 500 68 억 138616 N N 0 N 00 N
9 20241128 091507 57 100.00 KOSDAQ 일반전기전자 N N N N N 3900 210 2 5.69 699561625 179209 57.98 3780 4020 3740 4795 2585 3690 3904.70 1.02 0 2798 3990 3840 3645 3495 3300 3915 3570 68 1105 500 2580 5 1 13653263 532 -9.35 2.87 12 1.31 -417.00 1360.00 18370 20240923 -78.77 3320 20241115 17.47 18370 -78.77 20240923 3320 17.47 20241115 18370 -78.77 20240923 3320 17.47 20241115 0.43 N 464500 500 68 억 138616 N N 0 N 00 N
10 20241127 161429 57 100.00 KOSDAQ 일반전기전자 N N N N N 3690 130 2 3.65 1092798945 302216 183.31 3595 3795 3450 4625 2495 3560 3615.88 0.96 0 7352 3720 3640 3545 3465 3370 3680 3505 68 1065 500 2490 5 1 13653263 504 -8.85 2.71 12 2.21 -417.00 1360.00 18370 20240923 -79.91 3320 20241115 11.14 18370 -79.91 20240923 3320 11.14 20241115 18370 -79.91 20240923 3320 11.14 20241115 0.49 N 464500 500 68 억 130608 N N 0 N 00 N
11 20241127 151458 57 100.00 KOSDAQ 일반전기전자 N N N N N 3720 160 2 4.49 1024771020 283872 172.18 3595 3795 3450 4625 2495 3560 3609.98 0.96 0 7686 3720 3640 3545 3465 3370 3680 3505 68 1065 500 2490 5 1 13653263 508 -8.92 2.74 12 2.08 -417.00 1360.00 18370 20240923 -79.75 3320 20241115 12.05 18370 -79.75 20240923 3320 12.05 20241115 18370 -79.75 20240923 3320 12.05 20241115 0.49 N 464500 500 68 억 130608 N N 0 N 00 N
12 20241127 141450 57 100.00 KOSDAQ 일반전기전자 N N N N N 3530 -30 5 -0.84 489052945 138783 84.18 3595 3615 3450 4625 2495 3560 3523.87 0.96 0 -21756 3720 3640 3545 3465 3370 3680 3505 68 1065 500 2490 5 1 13653263 482 -8.47 2.60 12 1.02 -417.00 1360.00 18370 20240923 -80.78 3320 20241115 6.33 18370 -80.78 20240923 3320 6.33 20241115 18370 -80.78 20240923 3320 6.33 20241115 0.49 N 464500 500 68 억 130608 N N 0 N 00 N