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
084730/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
20241128,160737,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9720,-170,5,-1.72,339613800,34873,126.82,9840,9920,9680,12850,6930,9890,9738.61,2.05,0,-8464,10256,10072,9916,9732,9576,9995,9655,56,2960,500,7120,10,1,11109424,1080,7.91,0.60,12,0.31,1229.00,16081.00,19270,20240116,-49.56,9380,20241115,3.62,19270,-49.56,20240116,9380,3.62,20241115,19270,-49.56,20240116,9380,3.62,20241115,2.39,N,084730,500,55 억,,227526,N,N,0,N,00,N
20241128,150751,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9720,-170,5,-1.72,331297110,34017,123.71,9840,9920,9680,12850,6930,9890,9739.16,2.05,0,-8199,10256,10072,9916,9732,9576,9995,9655,56,2960,500,7120,10,1,11109424,1080,7.91,0.60,12,0.31,1229.00,16081.00,19270,20240116,-49.56,9380,20241115,3.62,19270,-49.56,20240116,9380,3.62,20241115,19270,-49.56,20240116,9380,3.62,20241115,2.39,N,084730,500,55 억,,227526,N,N,0,N,00,N
20241128,140749,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9710,-180,5,-1.82,302340130,31035,112.86,9840,9920,9680,12850,6930,9890,9741.91,2.05,0,-7404,10256,10072,9916,9732,9576,9995,9655,56,2960,500,7120,10,1,11109424,1079,7.90,0.60,12,0.28,1229.00,16081.00,19270,20240116,-49.61,9380,20241115,3.52,19270,-49.61,20240116,9380,3.52,20241115,19270,-49.61,20240116,9380,3.52,20241115,2.39,N,084730,500,55 억,,227526,N,N,0,N,00,N
20241128,130746,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9710,-180,5,-1.82,221515960,22706,82.57,9840,9920,9690,12850,6930,9890,9755.83,2.05,0,-3310,10256,10072,9916,9732,9576,9995,9655,56,2960,500,7120,10,1,11109424,1079,7.90,0.60,12,0.20,1229.00,16081.00,19270,20240116,-49.61,9380,20241115,3.52,19270,-49.61,20240116,9380,3.52,20241115,19270,-49.61,20240116,9380,3.52,20241115,2.39,N,084730,500,55 억,,227526,N,N,0,N,00,N
20241128,120750,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9730,-160,5,-1.62,211179400,21642,78.70,9840,9920,9690,12850,6930,9890,9757.85,2.05,0,-2282,10256,10072,9916,9732,9576,9995,9655,56,2960,500,7120,10,1,11109424,1081,7.92,0.61,12,0.19,1229.00,16081.00,19270,20240116,-49.51,9380,20241115,3.73,19270,-49.51,20240116,9380,3.73,20241115,19270,-49.51,20240116,9380,3.73,20241115,2.39,N,084730,500,55 억,,227526,N,N,0,N,00,N
20241128,110752,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9760,-130,5,-1.31,185770420,19028,69.20,9840,9920,9690,12850,6930,9890,9763.00,2.05,0,-790,10256,10072,9916,9732,9576,9995,9655,56,2960,500,7120,10,1,11109424,1084,7.94,0.61,12,0.17,1229.00,16081.00,19270,20240116,-49.35,9380,20241115,4.05,19270,-49.35,20240116,9380,4.05,20241115,19270,-49.35,20240116,9380,4.05,20241115,2.39,N,084730,500,55 억,,227526,N,N,0,N,00,N
20241128,100750,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9770,-120,5,-1.21,156001640,15985,58.13,9840,9920,9690,12850,6930,9890,9759.25,2.05,0,1442,10256,10072,9916,9732,9576,9995,9655,56,2960,500,7120,10,1,11109424,1085,7.95,0.61,12,0.14,1229.00,16081.00,19270,20240116,-49.30,9380,20241115,4.16,19270,-49.30,20240116,9380,4.16,20241115,19270,-49.30,20240116,9380,4.16,20241115,2.39,N,084730,500,55 억,,227526,N,N,0,N,00,N
20241128,090747,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9760,-130,5,-1.31,35009200,3577,13.01,9840,9920,9740,12850,6930,9890,9787.31,2.05,0,184,10256,10072,9916,9732,9576,9995,9655,56,2960,500,7120,10,1,11109424,1084,7.94,0.61,12,0.03,1229.00,16081.00,19270,20240116,-49.35,9380,20241115,4.05,19270,-49.35,20240116,9380,4.05,20241115,19270,-49.35,20240116,9380,4.05,20241115,2.39,N,084730,500,55 억,,227526,N,N,0,N,00,N
20241127,160730,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9890,-110,5,-1.10,269627250,27451,78.21,10100,10100,9760,13000,7000,10000,9822.04,2.15,0,-11071,10440,10220,9910,9690,9380,10065,9535,56,3000,500,7200,10,1,11109424,1099,8.05,0.62,12,0.25,1229.00,16081.00,19270,20240116,-48.68,9380,20241115,5.44,19270,-48.68,20240116,9380,5.44,20241115,19270,-48.68,20240116,9380,5.44,20241115,2.37,N,084730,500,55 억,,238594,N,N,0,N,00,N
20241127,150743,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9830,-170,5,-1.70,245683030,25021,71.28,10100,10100,9760,13000,7000,10000,9819.07,2.15,0,-9794,10440,10220,9910,9690,9380,10065,9535,56,3000,500,7200,10,1,11109424,1092,8.00,0.61,12,0.23,1229.00,16081.00,19270,20240116,-48.99,9380,20241115,4.80,19270,-48.99,20240116,9380,4.80,20241115,19270,-48.99,20240116,9380,4.80,20241115,2.37,N,084730,500,55 억,,238594,N,N,0,N,00,N
20241127,140744,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9810,-190,5,-1.90,226990170,23115,65.85,10100,10100,9760,13000,7000,10000,9820.04,2.15,0,-9120,10440,10220,9910,9690,9380,10065,9535,56,3000,500,7200,10,1,11109424,1090,7.98,0.61,12,0.21,1229.00,16081.00,19270,20240116,-49.09,9380,20241115,4.58,19270,-49.09,20240116,9380,4.58,20241115,19270,-49.09,20240116,9380,4.58,20241115,2.37,N,084730,500,55 억,,238594,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 160737 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9720 -170 5 -1.72 339613800 34873 126.82 9840 9920 9680 12850 6930 9890 9738.61 2.05 0 -8464 10256 10072 9916 9732 9576 9995 9655 56 2960 500 7120 10 1 11109424 1080 7.91 0.60 12 0.31 1229.00 16081.00 19270 20240116 -49.56 9380 20241115 3.62 19270 -49.56 20240116 9380 3.62 20241115 19270 -49.56 20240116 9380 3.62 20241115 2.39 N 084730 500 55 억 227526 N N 0 N 00 N
3 20241128 150751 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9720 -170 5 -1.72 331297110 34017 123.71 9840 9920 9680 12850 6930 9890 9739.16 2.05 0 -8199 10256 10072 9916 9732 9576 9995 9655 56 2960 500 7120 10 1 11109424 1080 7.91 0.60 12 0.31 1229.00 16081.00 19270 20240116 -49.56 9380 20241115 3.62 19270 -49.56 20240116 9380 3.62 20241115 19270 -49.56 20240116 9380 3.62 20241115 2.39 N 084730 500 55 억 227526 N N 0 N 00 N
4 20241128 140749 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9710 -180 5 -1.82 302340130 31035 112.86 9840 9920 9680 12850 6930 9890 9741.91 2.05 0 -7404 10256 10072 9916 9732 9576 9995 9655 56 2960 500 7120 10 1 11109424 1079 7.90 0.60 12 0.28 1229.00 16081.00 19270 20240116 -49.61 9380 20241115 3.52 19270 -49.61 20240116 9380 3.52 20241115 19270 -49.61 20240116 9380 3.52 20241115 2.39 N 084730 500 55 억 227526 N N 0 N 00 N
5 20241128 130746 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9710 -180 5 -1.82 221515960 22706 82.57 9840 9920 9690 12850 6930 9890 9755.83 2.05 0 -3310 10256 10072 9916 9732 9576 9995 9655 56 2960 500 7120 10 1 11109424 1079 7.90 0.60 12 0.20 1229.00 16081.00 19270 20240116 -49.61 9380 20241115 3.52 19270 -49.61 20240116 9380 3.52 20241115 19270 -49.61 20240116 9380 3.52 20241115 2.39 N 084730 500 55 억 227526 N N 0 N 00 N
6 20241128 120750 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9730 -160 5 -1.62 211179400 21642 78.70 9840 9920 9690 12850 6930 9890 9757.85 2.05 0 -2282 10256 10072 9916 9732 9576 9995 9655 56 2960 500 7120 10 1 11109424 1081 7.92 0.61 12 0.19 1229.00 16081.00 19270 20240116 -49.51 9380 20241115 3.73 19270 -49.51 20240116 9380 3.73 20241115 19270 -49.51 20240116 9380 3.73 20241115 2.39 N 084730 500 55 억 227526 N N 0 N 00 N
7 20241128 110752 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9760 -130 5 -1.31 185770420 19028 69.20 9840 9920 9690 12850 6930 9890 9763.00 2.05 0 -790 10256 10072 9916 9732 9576 9995 9655 56 2960 500 7120 10 1 11109424 1084 7.94 0.61 12 0.17 1229.00 16081.00 19270 20240116 -49.35 9380 20241115 4.05 19270 -49.35 20240116 9380 4.05 20241115 19270 -49.35 20240116 9380 4.05 20241115 2.39 N 084730 500 55 억 227526 N N 0 N 00 N
8 20241128 100750 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9770 -120 5 -1.21 156001640 15985 58.13 9840 9920 9690 12850 6930 9890 9759.25 2.05 0 1442 10256 10072 9916 9732 9576 9995 9655 56 2960 500 7120 10 1 11109424 1085 7.95 0.61 12 0.14 1229.00 16081.00 19270 20240116 -49.30 9380 20241115 4.16 19270 -49.30 20240116 9380 4.16 20241115 19270 -49.30 20240116 9380 4.16 20241115 2.39 N 084730 500 55 억 227526 N N 0 N 00 N
9 20241128 090747 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9760 -130 5 -1.31 35009200 3577 13.01 9840 9920 9740 12850 6930 9890 9787.31 2.05 0 184 10256 10072 9916 9732 9576 9995 9655 56 2960 500 7120 10 1 11109424 1084 7.94 0.61 12 0.03 1229.00 16081.00 19270 20240116 -49.35 9380 20241115 4.05 19270 -49.35 20240116 9380 4.05 20241115 19270 -49.35 20240116 9380 4.05 20241115 2.39 N 084730 500 55 억 227526 N N 0 N 00 N
10 20241127 160730 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9890 -110 5 -1.10 269627250 27451 78.21 10100 10100 9760 13000 7000 10000 9822.04 2.15 0 -11071 10440 10220 9910 9690 9380 10065 9535 56 3000 500 7200 10 1 11109424 1099 8.05 0.62 12 0.25 1229.00 16081.00 19270 20240116 -48.68 9380 20241115 5.44 19270 -48.68 20240116 9380 5.44 20241115 19270 -48.68 20240116 9380 5.44 20241115 2.37 N 084730 500 55 억 238594 N N 0 N 00 N
11 20241127 150743 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9830 -170 5 -1.70 245683030 25021 71.28 10100 10100 9760 13000 7000 10000 9819.07 2.15 0 -9794 10440 10220 9910 9690 9380 10065 9535 56 3000 500 7200 10 1 11109424 1092 8.00 0.61 12 0.23 1229.00 16081.00 19270 20240116 -48.99 9380 20241115 4.80 19270 -48.99 20240116 9380 4.80 20241115 19270 -48.99 20240116 9380 4.80 20241115 2.37 N 084730 500 55 억 238594 N N 0 N 00 N
12 20241127 140744 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9810 -190 5 -1.90 226990170 23115 65.85 10100 10100 9760 13000 7000 10000 9820.04 2.15 0 -9120 10440 10220 9910 9690 9380 10065 9535 56 3000 500 7200 10 1 11109424 1090 7.98 0.61 12 0.21 1229.00 16081.00 19270 20240116 -49.09 9380 20241115 4.58 19270 -49.09 20240116 9380 4.58 20241115 19270 -49.09 20240116 9380 4.58 20241115 2.37 N 084730 500 55 억 238594 N N 0 N 00 N