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
092600/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
20241128,160803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1116,-11,5,-0.98,21996638,19795,50.70,1120,1127,1103,1465,789,1127,1111.22,0.62,0,-889,1161,1144,1125,1108,1089,1134,1098,125,338,500,720,1,1,25083517,280,-1.54,0.72,12,0.08,-725.00,1555.00,2700,20240228,-58.67,1010,20240806,10.50,2700,-58.67,20240228,1010,10.50,20240806,2700,-58.67,20240228,1010,10.50,20240806,0.31,N,092600,500,125 억,,155292,N,N,0,N,00,N
20241128,150819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1117,-10,5,-0.89,20523526,18475,47.32,1120,1127,1103,1465,789,1127,1110.88,0.62,0,-519,1161,1144,1125,1108,1089,1134,1098,125,338,500,720,1,1,25083517,280,-1.54,0.72,12,0.07,-725.00,1555.00,2700,20240228,-58.63,1010,20240806,10.59,2700,-58.63,20240228,1010,10.59,20240806,2700,-58.63,20240228,1010,10.59,20240806,0.31,N,092600,500,125 억,,155292,N,N,0,N,00,N
20241128,140815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1115,-12,5,-1.06,19647003,17689,45.31,1120,1127,1103,1465,789,1127,1110.69,0.62,0,-908,1161,1144,1125,1108,1089,1134,1098,125,338,500,720,1,1,25083517,280,-1.54,0.72,12,0.07,-725.00,1555.00,2700,20240228,-58.70,1010,20240806,10.40,2700,-58.70,20240228,1010,10.40,20240806,2700,-58.70,20240228,1010,10.40,20240806,0.31,N,092600,500,125 억,,155292,N,N,0,N,00,N
20241128,130814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1106,-21,5,-1.86,17823694,16059,41.13,1120,1127,1103,1465,789,1127,1109.89,0.62,0,-522,1161,1144,1125,1108,1089,1134,1098,125,338,500,720,1,1,25083517,277,-1.53,0.71,12,0.06,-725.00,1555.00,2700,20240228,-59.04,1010,20240806,9.50,2700,-59.04,20240228,1010,9.50,20240806,2700,-59.04,20240228,1010,9.50,20240806,0.31,N,092600,500,125 억,,155292,N,N,0,N,00,N
20241128,120817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1120,-7,5,-0.62,9079898,8174,20.94,1120,1127,1103,1465,789,1127,1110.83,0.62,0,-1299,1161,1144,1125,1108,1089,1134,1098,125,338,500,720,1,1,25083517,281,-1.54,0.72,12,0.03,-725.00,1555.00,2700,20240228,-58.52,1010,20240806,10.89,2700,-58.52,20240228,1010,10.89,20240806,2700,-58.52,20240228,1010,10.89,20240806,0.31,N,092600,500,125 억,,155292,N,N,0,N,00,N
20241128,110820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1104,-23,5,-2.04,6555584,5908,15.13,1120,1127,1103,1465,789,1127,1109.61,0.62,0,-592,1161,1144,1125,1108,1089,1134,1098,125,338,500,720,1,1,25083517,277,-1.52,0.71,12,0.02,-725.00,1555.00,2700,20240228,-59.11,1010,20240806,9.31,2700,-59.11,20240228,1010,9.31,20240806,2700,-59.11,20240228,1010,9.31,20240806,0.31,N,092600,500,125 억,,155292,N,N,0,N,00,N
20241128,100817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1105,-22,5,-1.95,3976207,3575,9.16,1120,1127,1103,1465,789,1127,1112.23,0.62,0,-501,1161,1144,1125,1108,1089,1134,1098,125,338,500,720,1,1,25083517,277,-1.52,0.71,12,0.01,-725.00,1555.00,2700,20240228,-59.07,1010,20240806,9.41,2700,-59.07,20240228,1010,9.41,20240806,2700,-59.07,20240228,1010,9.41,20240806,0.31,N,092600,500,125 억,,155292,N,N,0,N,00,N
20241128,090814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1110,-17,5,-1.51,355216,317,0.81,1120,1127,1107,1465,789,1127,1120.56,0.62,0,-256,1161,1144,1125,1108,1089,1134,1098,125,338,500,720,1,1,25083517,278,-1.53,0.71,12,0.00,-725.00,1555.00,2700,20240228,-58.89,1010,20240806,9.90,2700,-58.89,20240228,1010,9.90,20240806,2700,-58.89,20240228,1010,9.90,20240806,0.31,N,092600,500,125 억,,155292,N,N,0,N,00,N
20241127,160756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1127,-10,5,-0.88,43810591,39025,105.72,1128,1142,1106,1478,796,1137,1122.00,0.63,0,-1950,1170,1153,1128,1111,1086,1162,1120,125,341,500,720,1,1,25083517,283,-1.55,0.72,12,0.16,-725.00,1555.00,2700,20240228,-58.26,1010,20240806,11.58,2700,-58.26,20240228,1010,11.58,20240806,2700,-58.26,20240228,1010,11.58,20240806,0.31,N,092600,500,125 억,,157242,N,N,0,N,00,N
20241127,150810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1125,-12,5,-1.06,37623161,33533,90.84,1128,1142,1106,1478,796,1137,1121.97,0.63,0,-1835,1170,1153,1128,1111,1086,1162,1120,125,341,500,720,1,1,25083517,282,-1.55,0.72,12,0.13,-725.00,1555.00,2700,20240228,-58.33,1010,20240806,11.39,2700,-58.33,20240228,1010,11.39,20240806,2700,-58.33,20240228,1010,11.39,20240806,0.31,N,092600,500,125 억,,157242,N,N,0,N,00,N
20241127,140811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1138,1,2,0.09,32421340,28893,78.27,1128,1142,1106,1478,796,1137,1122.12,0.63,0,-1597,1170,1153,1128,1111,1086,1162,1120,125,341,500,720,1,1,25083517,285,-1.57,0.73,12,0.12,-725.00,1555.00,2700,20240228,-57.85,1010,20240806,12.67,2700,-57.85,20240228,1010,12.67,20240806,2700,-57.85,20240228,1010,12.67,20240806,0.31,N,092600,500,125 억,,157242,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 160803 57 100.00 KOSDAQ 일반전기전자 N N N N N 1116 -11 5 -0.98 21996638 19795 50.70 1120 1127 1103 1465 789 1127 1111.22 0.62 0 -889 1161 1144 1125 1108 1089 1134 1098 125 338 500 720 1 1 25083517 280 -1.54 0.72 12 0.08 -725.00 1555.00 2700 20240228 -58.67 1010 20240806 10.50 2700 -58.67 20240228 1010 10.50 20240806 2700 -58.67 20240228 1010 10.50 20240806 0.31 N 092600 500 125 억 155292 N N 0 N 00 N
3 20241128 150819 57 100.00 KOSDAQ 일반전기전자 N N N N N 1117 -10 5 -0.89 20523526 18475 47.32 1120 1127 1103 1465 789 1127 1110.88 0.62 0 -519 1161 1144 1125 1108 1089 1134 1098 125 338 500 720 1 1 25083517 280 -1.54 0.72 12 0.07 -725.00 1555.00 2700 20240228 -58.63 1010 20240806 10.59 2700 -58.63 20240228 1010 10.59 20240806 2700 -58.63 20240228 1010 10.59 20240806 0.31 N 092600 500 125 억 155292 N N 0 N 00 N
4 20241128 140815 57 100.00 KOSDAQ 일반전기전자 N N N N N 1115 -12 5 -1.06 19647003 17689 45.31 1120 1127 1103 1465 789 1127 1110.69 0.62 0 -908 1161 1144 1125 1108 1089 1134 1098 125 338 500 720 1 1 25083517 280 -1.54 0.72 12 0.07 -725.00 1555.00 2700 20240228 -58.70 1010 20240806 10.40 2700 -58.70 20240228 1010 10.40 20240806 2700 -58.70 20240228 1010 10.40 20240806 0.31 N 092600 500 125 억 155292 N N 0 N 00 N
5 20241128 130814 57 100.00 KOSDAQ 일반전기전자 N N N N N 1106 -21 5 -1.86 17823694 16059 41.13 1120 1127 1103 1465 789 1127 1109.89 0.62 0 -522 1161 1144 1125 1108 1089 1134 1098 125 338 500 720 1 1 25083517 277 -1.53 0.71 12 0.06 -725.00 1555.00 2700 20240228 -59.04 1010 20240806 9.50 2700 -59.04 20240228 1010 9.50 20240806 2700 -59.04 20240228 1010 9.50 20240806 0.31 N 092600 500 125 억 155292 N N 0 N 00 N
6 20241128 120817 57 100.00 KOSDAQ 일반전기전자 N N N N N 1120 -7 5 -0.62 9079898 8174 20.94 1120 1127 1103 1465 789 1127 1110.83 0.62 0 -1299 1161 1144 1125 1108 1089 1134 1098 125 338 500 720 1 1 25083517 281 -1.54 0.72 12 0.03 -725.00 1555.00 2700 20240228 -58.52 1010 20240806 10.89 2700 -58.52 20240228 1010 10.89 20240806 2700 -58.52 20240228 1010 10.89 20240806 0.31 N 092600 500 125 억 155292 N N 0 N 00 N
7 20241128 110820 57 100.00 KOSDAQ 일반전기전자 N N N N N 1104 -23 5 -2.04 6555584 5908 15.13 1120 1127 1103 1465 789 1127 1109.61 0.62 0 -592 1161 1144 1125 1108 1089 1134 1098 125 338 500 720 1 1 25083517 277 -1.52 0.71 12 0.02 -725.00 1555.00 2700 20240228 -59.11 1010 20240806 9.31 2700 -59.11 20240228 1010 9.31 20240806 2700 -59.11 20240228 1010 9.31 20240806 0.31 N 092600 500 125 억 155292 N N 0 N 00 N
8 20241128 100817 57 100.00 KOSDAQ 일반전기전자 N N N N N 1105 -22 5 -1.95 3976207 3575 9.16 1120 1127 1103 1465 789 1127 1112.23 0.62 0 -501 1161 1144 1125 1108 1089 1134 1098 125 338 500 720 1 1 25083517 277 -1.52 0.71 12 0.01 -725.00 1555.00 2700 20240228 -59.07 1010 20240806 9.41 2700 -59.07 20240228 1010 9.41 20240806 2700 -59.07 20240228 1010 9.41 20240806 0.31 N 092600 500 125 억 155292 N N 0 N 00 N
9 20241128 090814 57 100.00 KOSDAQ 일반전기전자 N N N N N 1110 -17 5 -1.51 355216 317 0.81 1120 1127 1107 1465 789 1127 1120.56 0.62 0 -256 1161 1144 1125 1108 1089 1134 1098 125 338 500 720 1 1 25083517 278 -1.53 0.71 12 0.00 -725.00 1555.00 2700 20240228 -58.89 1010 20240806 9.90 2700 -58.89 20240228 1010 9.90 20240806 2700 -58.89 20240228 1010 9.90 20240806 0.31 N 092600 500 125 억 155292 N N 0 N 00 N
10 20241127 160756 57 100.00 KOSDAQ 일반전기전자 N N N N N 1127 -10 5 -0.88 43810591 39025 105.72 1128 1142 1106 1478 796 1137 1122.00 0.63 0 -1950 1170 1153 1128 1111 1086 1162 1120 125 341 500 720 1 1 25083517 283 -1.55 0.72 12 0.16 -725.00 1555.00 2700 20240228 -58.26 1010 20240806 11.58 2700 -58.26 20240228 1010 11.58 20240806 2700 -58.26 20240228 1010 11.58 20240806 0.31 N 092600 500 125 억 157242 N N 0 N 00 N
11 20241127 150810 57 100.00 KOSDAQ 일반전기전자 N N N N N 1125 -12 5 -1.06 37623161 33533 90.84 1128 1142 1106 1478 796 1137 1121.97 0.63 0 -1835 1170 1153 1128 1111 1086 1162 1120 125 341 500 720 1 1 25083517 282 -1.55 0.72 12 0.13 -725.00 1555.00 2700 20240228 -58.33 1010 20240806 11.39 2700 -58.33 20240228 1010 11.39 20240806 2700 -58.33 20240228 1010 11.39 20240806 0.31 N 092600 500 125 억 157242 N N 0 N 00 N
12 20241127 140811 57 100.00 KOSDAQ 일반전기전자 N N N N N 1138 1 2 0.09 32421340 28893 78.27 1128 1142 1106 1478 796 1137 1122.12 0.63 0 -1597 1170 1153 1128 1111 1086 1162 1120 125 341 500 720 1 1 25083517 285 -1.57 0.73 12 0.12 -725.00 1555.00 2700 20240228 -57.85 1010 20240806 12.67 2700 -57.85 20240228 1010 12.67 20240806 2700 -57.85 20240228 1010 12.67 20240806 0.31 N 092600 500 125 억 157242 N N 0 N 00 N