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
094170/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
20241128,160807,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17630,-1010,5,-5.42,9178786770,514984,77.22,18410,18610,17500,24200,13050,18640,17823.51,3.56,0,-131061,20106,19372,18676,17942,17246,19740,18310,97,5560,500,13420,10,1,19067208,3362,12.49,5.49,12,2.70,1411.00,3210.00,26250,20240126,-32.84,16650,20240904,5.89,26250,-32.84,20240126,16650,5.89,20240904,26250,-32.84,20240126,16650,5.89,20240904,6.21,N,094170,500,97 억,,678061,N,N,1,N,00,N
20241128,150824,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17560,-1080,5,-5.79,8456914260,473844,71.05,18410,18610,17540,24200,13050,18640,17847.47,3.56,0,-125614,20106,19372,18676,17942,17246,19740,18310,97,5560,500,13420,10,1,19067208,3348,12.45,5.47,12,2.49,1411.00,3210.00,26250,20240126,-33.10,16650,20240904,5.47,26250,-33.10,20240126,16650,5.47,20240904,26250,-33.10,20240126,16650,5.47,20240904,6.21,N,094170,500,97 억,,678061,N,N,2,N,00,N
20241128,140820,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17640,-1000,5,-5.36,7294843150,407822,61.15,18410,18610,17550,24200,13050,18640,17887.32,3.56,0,-113725,20106,19372,18676,17942,17246,19740,18310,97,5560,500,13420,10,1,19067208,3363,12.50,5.50,12,2.14,1411.00,3210.00,26250,20240126,-32.80,16650,20240904,5.95,26250,-32.80,20240126,16650,5.95,20240904,26250,-32.80,20240126,16650,5.95,20240904,6.21,N,094170,500,97 억,,678061,N,N,2,N,00,N
20241128,130820,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17720,-920,5,-4.94,6559482810,366285,54.92,18410,18610,17550,24200,13050,18640,17908.14,3.56,0,-113995,20106,19372,18676,17942,17246,19740,18310,97,5560,500,13420,10,1,19067208,3379,12.56,5.52,12,1.92,1411.00,3210.00,26250,20240126,-32.50,16650,20240904,6.43,26250,-32.50,20240126,16650,6.43,20240904,26250,-32.50,20240126,16650,6.43,20240904,6.21,N,094170,500,97 억,,678061,N,N,2,N,00,N
20241128,120823,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17780,-860,5,-4.61,5647303370,314677,47.19,18410,18610,17680,24200,13050,18640,17946.35,3.56,0,-99187,20106,19372,18676,17942,17246,19740,18310,97,5560,500,13420,10,1,19067208,3390,12.60,5.54,12,1.65,1411.00,3210.00,26250,20240126,-32.27,16650,20240904,6.79,26250,-32.27,20240126,16650,6.79,20240904,26250,-32.27,20240126,16650,6.79,20240904,6.21,N,094170,500,97 억,,678061,N,N,2,N,00,N
20241128,110825,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17800,-840,5,-4.51,4563675230,253760,38.05,18410,18610,17790,24200,13050,18640,17984.22,3.56,0,-75761,20106,19372,18676,17942,17246,19740,18310,97,5560,500,13420,10,1,19067208,3394,12.62,5.55,12,1.33,1411.00,3210.00,26250,20240126,-32.19,16650,20240904,6.91,26250,-32.19,20240126,16650,6.91,20240904,26250,-32.19,20240126,16650,6.91,20240904,6.21,N,094170,500,97 억,,678061,N,N,2,N,00,N
20241128,100822,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18000,-640,5,-3.43,2783856360,154377,23.15,18410,18610,17870,24200,13050,18640,18032.84,3.56,0,-55749,20106,19372,18676,17942,17246,19740,18310,97,5560,500,13420,10,1,19067208,3432,12.76,5.61,12,0.81,1411.00,3210.00,26250,20240126,-31.43,16650,20240904,8.11,26250,-31.43,20240126,16650,8.11,20240904,26250,-31.43,20240126,16650,8.11,20240904,6.21,N,094170,500,97 억,,678061,N,N,2,N,00,N
20241128,090819,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18100,-540,5,-2.90,645820340,35326,5.30,18410,18610,18050,24200,13050,18640,18281.73,3.56,0,-12311,20106,19372,18676,17942,17246,19740,18310,97,5560,500,13420,10,1,19067208,3451,12.83,5.64,12,0.19,1411.00,3210.00,26250,20240126,-31.05,16650,20240904,8.71,26250,-31.05,20240126,16650,8.71,20240904,26250,-31.05,20240126,16650,8.71,20240904,6.21,N,094170,500,97 억,,678061,N,N,2,N,00,N
20241127,160801,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18640,660,2,3.67,12440473340,665880,356.66,18030,19410,17980,23350,12590,17980,18686.63,3.23,0,62339,18640,18310,18080,17750,17520,18195,17635,97,5370,500,12940,10,1,19067208,3554,13.21,5.81,12,3.49,1411.00,3210.00,26250,20240126,-28.99,16650,20240904,11.95,26250,-28.99,20240126,16650,11.95,20240904,26250,-28.99,20240126,16650,11.95,20240904,6.27,N,094170,500,97 억,,615901,N,N,2,N,00,N
20241127,150815,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18750,770,2,4.28,12200204070,653002,349.76,18030,19410,17980,23350,12590,17980,18687.09,3.23,0,61291,18640,18310,18080,17750,17520,18195,17635,97,5370,500,12940,10,1,19067208,3575,13.29,5.84,12,3.42,1411.00,3210.00,26250,20240126,-28.57,16650,20240904,12.61,26250,-28.57,20240126,16650,12.61,20240904,26250,-28.57,20240126,16650,12.61,20240904,6.27,N,094170,500,97 억,,615901,N,N,4,N,00,N
20241127,140815,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18700,720,2,4.00,11588650530,620279,332.23,18030,19410,17980,23350,12590,17980,18687.00,3.23,0,64453,18640,18310,18080,17750,17520,18195,17635,97,5370,500,12940,10,1,19067208,3566,13.25,5.83,12,3.25,1411.00,3210.00,26250,20240126,-28.76,16650,20240904,12.31,26250,-28.76,20240126,16650,12.31,20240904,26250,-28.76,20240126,16650,12.31,20240904,6.27,N,094170,500,97 억,,615901,N,N,4,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 160807 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17630 -1010 5 -5.42 9178786770 514984 77.22 18410 18610 17500 24200 13050 18640 17823.51 3.56 0 -131061 20106 19372 18676 17942 17246 19740 18310 97 5560 500 13420 10 1 19067208 3362 12.49 5.49 12 2.70 1411.00 3210.00 26250 20240126 -32.84 16650 20240904 5.89 26250 -32.84 20240126 16650 5.89 20240904 26250 -32.84 20240126 16650 5.89 20240904 6.21 N 094170 500 97 억 678061 N N 1 N 00 N
3 20241128 150824 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17560 -1080 5 -5.79 8456914260 473844 71.05 18410 18610 17540 24200 13050 18640 17847.47 3.56 0 -125614 20106 19372 18676 17942 17246 19740 18310 97 5560 500 13420 10 1 19067208 3348 12.45 5.47 12 2.49 1411.00 3210.00 26250 20240126 -33.10 16650 20240904 5.47 26250 -33.10 20240126 16650 5.47 20240904 26250 -33.10 20240126 16650 5.47 20240904 6.21 N 094170 500 97 억 678061 N N 2 N 00 N
4 20241128 140820 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17640 -1000 5 -5.36 7294843150 407822 61.15 18410 18610 17550 24200 13050 18640 17887.32 3.56 0 -113725 20106 19372 18676 17942 17246 19740 18310 97 5560 500 13420 10 1 19067208 3363 12.50 5.50 12 2.14 1411.00 3210.00 26250 20240126 -32.80 16650 20240904 5.95 26250 -32.80 20240126 16650 5.95 20240904 26250 -32.80 20240126 16650 5.95 20240904 6.21 N 094170 500 97 억 678061 N N 2 N 00 N
5 20241128 130820 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17720 -920 5 -4.94 6559482810 366285 54.92 18410 18610 17550 24200 13050 18640 17908.14 3.56 0 -113995 20106 19372 18676 17942 17246 19740 18310 97 5560 500 13420 10 1 19067208 3379 12.56 5.52 12 1.92 1411.00 3210.00 26250 20240126 -32.50 16650 20240904 6.43 26250 -32.50 20240126 16650 6.43 20240904 26250 -32.50 20240126 16650 6.43 20240904 6.21 N 094170 500 97 억 678061 N N 2 N 00 N
6 20241128 120823 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17780 -860 5 -4.61 5647303370 314677 47.19 18410 18610 17680 24200 13050 18640 17946.35 3.56 0 -99187 20106 19372 18676 17942 17246 19740 18310 97 5560 500 13420 10 1 19067208 3390 12.60 5.54 12 1.65 1411.00 3210.00 26250 20240126 -32.27 16650 20240904 6.79 26250 -32.27 20240126 16650 6.79 20240904 26250 -32.27 20240126 16650 6.79 20240904 6.21 N 094170 500 97 억 678061 N N 2 N 00 N
7 20241128 110825 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17800 -840 5 -4.51 4563675230 253760 38.05 18410 18610 17790 24200 13050 18640 17984.22 3.56 0 -75761 20106 19372 18676 17942 17246 19740 18310 97 5560 500 13420 10 1 19067208 3394 12.62 5.55 12 1.33 1411.00 3210.00 26250 20240126 -32.19 16650 20240904 6.91 26250 -32.19 20240126 16650 6.91 20240904 26250 -32.19 20240126 16650 6.91 20240904 6.21 N 094170 500 97 억 678061 N N 2 N 00 N
8 20241128 100822 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18000 -640 5 -3.43 2783856360 154377 23.15 18410 18610 17870 24200 13050 18640 18032.84 3.56 0 -55749 20106 19372 18676 17942 17246 19740 18310 97 5560 500 13420 10 1 19067208 3432 12.76 5.61 12 0.81 1411.00 3210.00 26250 20240126 -31.43 16650 20240904 8.11 26250 -31.43 20240126 16650 8.11 20240904 26250 -31.43 20240126 16650 8.11 20240904 6.21 N 094170 500 97 억 678061 N N 2 N 00 N
9 20241128 090819 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18100 -540 5 -2.90 645820340 35326 5.30 18410 18610 18050 24200 13050 18640 18281.73 3.56 0 -12311 20106 19372 18676 17942 17246 19740 18310 97 5560 500 13420 10 1 19067208 3451 12.83 5.64 12 0.19 1411.00 3210.00 26250 20240126 -31.05 16650 20240904 8.71 26250 -31.05 20240126 16650 8.71 20240904 26250 -31.05 20240126 16650 8.71 20240904 6.21 N 094170 500 97 억 678061 N N 2 N 00 N
10 20241127 160801 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18640 660 2 3.67 12440473340 665880 356.66 18030 19410 17980 23350 12590 17980 18686.63 3.23 0 62339 18640 18310 18080 17750 17520 18195 17635 97 5370 500 12940 10 1 19067208 3554 13.21 5.81 12 3.49 1411.00 3210.00 26250 20240126 -28.99 16650 20240904 11.95 26250 -28.99 20240126 16650 11.95 20240904 26250 -28.99 20240126 16650 11.95 20240904 6.27 N 094170 500 97 억 615901 N N 2 N 00 N
11 20241127 150815 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18750 770 2 4.28 12200204070 653002 349.76 18030 19410 17980 23350 12590 17980 18687.09 3.23 0 61291 18640 18310 18080 17750 17520 18195 17635 97 5370 500 12940 10 1 19067208 3575 13.29 5.84 12 3.42 1411.00 3210.00 26250 20240126 -28.57 16650 20240904 12.61 26250 -28.57 20240126 16650 12.61 20240904 26250 -28.57 20240126 16650 12.61 20240904 6.27 N 094170 500 97 억 615901 N N 4 N 00 N
12 20241127 140815 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18700 720 2 4.00 11588650530 620279 332.23 18030 19410 17980 23350 12590 17980 18687.00 3.23 0 64453 18640 18310 18080 17750 17520 18195 17635 97 5370 500 12940 10 1 19067208 3566 13.25 5.83 12 3.25 1411.00 3210.00 26250 20240126 -28.76 16650 20240904 12.31 26250 -28.76 20240126 16650 12.31 20240904 26250 -28.76 20240126 16650 12.31 20240904 6.27 N 094170 500 97 억 615901 N N 4 N 00 N