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
073490/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
20241128,160709,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18980,80,2,0.42,1307078380,68432,128.89,18900,19600,18680,24550,13230,18900,19100.42,2.47,0,862,19593,19246,18713,18366,17833,19420,18540,38,5650,500,13600,10,1,7603846,1443,13.27,0.87,12,0.90,1430.00,21824.00,32450,20240116,-41.51,15250,20240906,24.46,32450,-41.51,20240116,15250,24.46,20240906,32450,-41.51,20240116,15250,24.46,20240906,2.42,N,073490,500,38 억,,187703,N,N,4,N,00,N
20241128,150722,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18700,-200,5,-1.06,1288408170,67440,127.02,18900,19600,18680,24550,13230,18900,19104.51,2.47,0,786,19593,19246,18713,18366,17833,19420,18540,38,5650,500,13600,10,1,7603846,1422,13.08,0.86,12,0.89,1430.00,21824.00,32450,20240116,-42.37,15250,20240906,22.62,32450,-42.37,20240116,15250,22.62,20240906,32450,-42.37,20240116,15250,22.62,20240906,2.42,N,073490,500,38 억,,187703,N,N,4,N,00,N
20241128,140720,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18720,-180,5,-0.95,1195630860,62480,117.68,18900,19600,18690,24550,13230,18900,19136.22,2.47,0,803,19593,19246,18713,18366,17833,19420,18540,38,5650,500,13600,10,1,7603846,1423,13.09,0.86,12,0.82,1430.00,21824.00,32450,20240116,-42.31,15250,20240906,22.75,32450,-42.31,20240116,15250,22.75,20240906,32450,-42.31,20240116,15250,22.75,20240906,2.42,N,073490,500,38 억,,187703,N,N,4,N,00,N
20241128,130718,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18720,-180,5,-0.95,1098868500,57324,107.97,18900,19600,18690,24550,13230,18900,19169.43,2.47,0,797,19593,19246,18713,18366,17833,19420,18540,38,5650,500,13600,10,1,7603846,1423,13.09,0.86,12,0.75,1430.00,21824.00,32450,20240116,-42.31,15250,20240906,22.75,32450,-42.31,20240116,15250,22.75,20240906,32450,-42.31,20240116,15250,22.75,20240906,2.42,N,073490,500,38 억,,187703,N,N,4,N,00,N
20241128,120721,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18760,-140,5,-0.74,1060146980,55257,104.08,18900,19600,18690,24550,13230,18900,19185.75,2.47,0,1047,19593,19246,18713,18366,17833,19420,18540,38,5650,500,13600,10,1,7603846,1426,13.12,0.86,12,0.73,1430.00,21824.00,32450,20240116,-42.19,15250,20240906,23.02,32450,-42.19,20240116,15250,23.02,20240906,32450,-42.19,20240116,15250,23.02,20240906,2.42,N,073490,500,38 억,,187703,N,N,4,N,00,N
20241128,110722,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18840,-60,5,-0.32,975952750,50763,95.61,18900,19600,18760,24550,13230,18900,19225.67,2.47,0,900,19593,19246,18713,18366,17833,19420,18540,38,5650,500,13600,10,1,7603846,1433,13.17,0.86,12,0.67,1430.00,21824.00,32450,20240116,-41.94,15250,20240906,23.54,32450,-41.94,20240116,15250,23.54,20240906,32450,-41.94,20240116,15250,23.54,20240906,2.42,N,073490,500,38 억,,187703,N,N,4,N,00,N
20241128,100721,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19170,270,2,1.43,702114350,36297,68.36,18900,19600,18900,24550,13230,18900,19343.59,2.47,0,2204,19593,19246,18713,18366,17833,19420,18540,38,5650,500,13600,10,1,7603846,1458,13.41,0.88,12,0.48,1430.00,21824.00,32450,20240116,-40.92,15250,20240906,25.70,32450,-40.92,20240116,15250,25.70,20240906,32450,-40.92,20240116,15250,25.70,20240906,2.42,N,073490,500,38 억,,187703,N,N,4,N,00,N
20241128,090718,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19000,100,2,0.53,7582010,401,0.76,18900,19000,18900,24550,13230,18900,18907.76,2.47,0,110,19593,19246,18713,18366,17833,19420,18540,38,5650,500,13600,10,1,7603846,1445,13.29,0.87,12,0.01,1430.00,21824.00,32450,20240116,-41.45,15250,20240906,24.59,32450,-41.45,20240116,15250,24.59,20240906,32450,-41.45,20240116,15250,24.59,20240906,2.42,N,073490,500,38 억,,187703,N,N,4,N,00,N
20241127,160702,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18900,560,2,3.05,995425940,53001,312.23,18400,19060,18180,23800,12840,18340,18780.98,2.43,0,2487,18593,18466,18263,18136,17933,18530,18200,38,5460,500,13200,10,1,7603846,1437,13.22,0.87,12,0.70,1430.00,21824.00,32450,20240116,-41.76,15250,20240906,23.93,32450,-41.76,20240116,15250,23.93,20240906,32450,-41.76,20240116,15250,23.93,20240906,2.43,N,073490,500,38 억,,185122,N,N,4,N,00,N
20241127,150715,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18950,610,2,3.33,936826150,49908,294.01,18400,19060,18180,23800,12840,18340,18771.06,2.43,0,2527,18593,18466,18263,18136,17933,18530,18200,38,5460,500,13200,10,1,7603846,1441,13.25,0.87,12,0.66,1430.00,21824.00,32450,20240116,-41.60,15250,20240906,24.26,32450,-41.60,20240116,15250,24.26,20240906,32450,-41.60,20240116,15250,24.26,20240906,2.43,N,073490,500,38 억,,185122,N,N,9,N,00,N
20241127,140716,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18840,500,2,2.73,773708190,41294,243.26,18400,19020,18180,23800,12840,18340,18736.58,2.43,0,3372,18593,18466,18263,18136,17933,18530,18200,38,5460,500,13200,10,1,7603846,1433,13.17,0.86,12,0.54,1430.00,21824.00,32450,20240116,-41.94,15250,20240906,23.54,32450,-41.94,20240116,15250,23.54,20240906,32450,-41.94,20240116,15250,23.54,20240906,2.43,N,073490,500,38 억,,185122,N,N,9,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 160709 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18980 80 2 0.42 1307078380 68432 128.89 18900 19600 18680 24550 13230 18900 19100.42 2.47 0 862 19593 19246 18713 18366 17833 19420 18540 38 5650 500 13600 10 1 7603846 1443 13.27 0.87 12 0.90 1430.00 21824.00 32450 20240116 -41.51 15250 20240906 24.46 32450 -41.51 20240116 15250 24.46 20240906 32450 -41.51 20240116 15250 24.46 20240906 2.42 N 073490 500 38 억 187703 N N 4 N 00 N
3 20241128 150722 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18700 -200 5 -1.06 1288408170 67440 127.02 18900 19600 18680 24550 13230 18900 19104.51 2.47 0 786 19593 19246 18713 18366 17833 19420 18540 38 5650 500 13600 10 1 7603846 1422 13.08 0.86 12 0.89 1430.00 21824.00 32450 20240116 -42.37 15250 20240906 22.62 32450 -42.37 20240116 15250 22.62 20240906 32450 -42.37 20240116 15250 22.62 20240906 2.42 N 073490 500 38 억 187703 N N 4 N 00 N
4 20241128 140720 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18720 -180 5 -0.95 1195630860 62480 117.68 18900 19600 18690 24550 13230 18900 19136.22 2.47 0 803 19593 19246 18713 18366 17833 19420 18540 38 5650 500 13600 10 1 7603846 1423 13.09 0.86 12 0.82 1430.00 21824.00 32450 20240116 -42.31 15250 20240906 22.75 32450 -42.31 20240116 15250 22.75 20240906 32450 -42.31 20240116 15250 22.75 20240906 2.42 N 073490 500 38 억 187703 N N 4 N 00 N
5 20241128 130718 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18720 -180 5 -0.95 1098868500 57324 107.97 18900 19600 18690 24550 13230 18900 19169.43 2.47 0 797 19593 19246 18713 18366 17833 19420 18540 38 5650 500 13600 10 1 7603846 1423 13.09 0.86 12 0.75 1430.00 21824.00 32450 20240116 -42.31 15250 20240906 22.75 32450 -42.31 20240116 15250 22.75 20240906 32450 -42.31 20240116 15250 22.75 20240906 2.42 N 073490 500 38 억 187703 N N 4 N 00 N
6 20241128 120721 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18760 -140 5 -0.74 1060146980 55257 104.08 18900 19600 18690 24550 13230 18900 19185.75 2.47 0 1047 19593 19246 18713 18366 17833 19420 18540 38 5650 500 13600 10 1 7603846 1426 13.12 0.86 12 0.73 1430.00 21824.00 32450 20240116 -42.19 15250 20240906 23.02 32450 -42.19 20240116 15250 23.02 20240906 32450 -42.19 20240116 15250 23.02 20240906 2.42 N 073490 500 38 억 187703 N N 4 N 00 N
7 20241128 110722 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18840 -60 5 -0.32 975952750 50763 95.61 18900 19600 18760 24550 13230 18900 19225.67 2.47 0 900 19593 19246 18713 18366 17833 19420 18540 38 5650 500 13600 10 1 7603846 1433 13.17 0.86 12 0.67 1430.00 21824.00 32450 20240116 -41.94 15250 20240906 23.54 32450 -41.94 20240116 15250 23.54 20240906 32450 -41.94 20240116 15250 23.54 20240906 2.42 N 073490 500 38 억 187703 N N 4 N 00 N
8 20241128 100721 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19170 270 2 1.43 702114350 36297 68.36 18900 19600 18900 24550 13230 18900 19343.59 2.47 0 2204 19593 19246 18713 18366 17833 19420 18540 38 5650 500 13600 10 1 7603846 1458 13.41 0.88 12 0.48 1430.00 21824.00 32450 20240116 -40.92 15250 20240906 25.70 32450 -40.92 20240116 15250 25.70 20240906 32450 -40.92 20240116 15250 25.70 20240906 2.42 N 073490 500 38 억 187703 N N 4 N 00 N
9 20241128 090718 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19000 100 2 0.53 7582010 401 0.76 18900 19000 18900 24550 13230 18900 18907.76 2.47 0 110 19593 19246 18713 18366 17833 19420 18540 38 5650 500 13600 10 1 7603846 1445 13.29 0.87 12 0.01 1430.00 21824.00 32450 20240116 -41.45 15250 20240906 24.59 32450 -41.45 20240116 15250 24.59 20240906 32450 -41.45 20240116 15250 24.59 20240906 2.42 N 073490 500 38 억 187703 N N 4 N 00 N
10 20241127 160702 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18900 560 2 3.05 995425940 53001 312.23 18400 19060 18180 23800 12840 18340 18780.98 2.43 0 2487 18593 18466 18263 18136 17933 18530 18200 38 5460 500 13200 10 1 7603846 1437 13.22 0.87 12 0.70 1430.00 21824.00 32450 20240116 -41.76 15250 20240906 23.93 32450 -41.76 20240116 15250 23.93 20240906 32450 -41.76 20240116 15250 23.93 20240906 2.43 N 073490 500 38 억 185122 N N 4 N 00 N
11 20241127 150715 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18950 610 2 3.33 936826150 49908 294.01 18400 19060 18180 23800 12840 18340 18771.06 2.43 0 2527 18593 18466 18263 18136 17933 18530 18200 38 5460 500 13200 10 1 7603846 1441 13.25 0.87 12 0.66 1430.00 21824.00 32450 20240116 -41.60 15250 20240906 24.26 32450 -41.60 20240116 15250 24.26 20240906 32450 -41.60 20240116 15250 24.26 20240906 2.43 N 073490 500 38 억 185122 N N 9 N 00 N
12 20241127 140716 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18840 500 2 2.73 773708190 41294 243.26 18400 19020 18180 23800 12840 18340 18736.58 2.43 0 3372 18593 18466 18263 18136 17933 18530 18200 38 5460 500 13200 10 1 7603846 1433 13.17 0.86 12 0.54 1430.00 21824.00 32450 20240116 -41.94 15250 20240906 23.54 32450 -41.94 20240116 15250 23.54 20240906 32450 -41.94 20240116 15250 23.54 20240906 2.43 N 073490 500 38 억 185122 N N 9 N 00 N