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
107640/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
20241128,160841,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22100,100,2,0.45,2792165150,128197,50.62,22050,22150,21300,28600,15400,22000,21779.78,3.40,0,15927,24733,23366,22483,21116,20233,22925,20675,45,6600,500,15400,50,1,9048946,2000,-9.57,11.69,12,1.42,-2310.00,1891.00,61800,20240711,-64.24,16000,20231218,38.12,61800,-64.24,20240711,17010,29.92,20240104,61800,-64.24,20240711,16000,38.12,20231218,1.49,N,107640,500,45 억,,307833,N,N,79,N,00,N
20241128,150859,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,21850,-150,5,-0.68,2643567150,121448,47.95,22050,22150,21300,28600,15400,22000,21767.07,3.40,0,13429,24733,23366,22483,21116,20233,22925,20675,45,6600,500,15400,50,1,9048946,1977,-9.46,11.55,12,1.34,-2310.00,1891.00,61800,20240711,-64.64,16000,20231218,36.56,61800,-64.64,20240711,17010,28.45,20240104,61800,-64.64,20240711,16000,36.56,20231218,1.49,N,107640,500,45 억,,307833,N,N,22,N,00,N
20241128,140856,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,21700,-300,5,-1.36,2310151550,106215,41.94,22050,22150,21300,28600,15400,22000,21749.77,3.40,0,9293,24733,23366,22483,21116,20233,22925,20675,45,6600,500,15400,50,1,9048946,1964,-9.39,11.48,12,1.17,-2310.00,1891.00,61800,20240711,-64.89,16000,20231218,35.62,61800,-64.89,20240711,17010,27.57,20240104,61800,-64.89,20240711,16000,35.62,20231218,1.49,N,107640,500,45 억,,307833,N,N,22,N,00,N
20241128,130854,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,21800,-200,5,-0.91,1961586750,90155,35.60,22050,22150,21300,28600,15400,22000,21757.94,3.40,0,4954,24733,23366,22483,21116,20233,22925,20675,45,6600,500,15400,50,1,9048946,1973,-9.44,11.53,12,1.00,-2310.00,1891.00,61800,20240711,-64.72,16000,20231218,36.25,61800,-64.72,20240711,17010,28.16,20240104,61800,-64.72,20240711,16000,36.25,20231218,1.49,N,107640,500,45 억,,307833,N,N,22,N,00,N
20241128,120858,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,21850,-150,5,-0.68,1723111350,79166,31.26,22050,22150,21300,28600,15400,22000,21765.80,3.40,0,3012,24733,23366,22483,21116,20233,22925,20675,45,6600,500,15400,50,1,9048946,1977,-9.46,11.55,12,0.87,-2310.00,1891.00,61800,20240711,-64.64,16000,20231218,36.56,61800,-64.64,20240711,17010,28.45,20240104,61800,-64.64,20240711,16000,36.56,20231218,1.49,N,107640,500,45 억,,307833,N,N,22,N,00,N
20241128,110900,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22100,100,2,0.45,1472465350,67693,26.73,22050,22150,21300,28600,15400,22000,21752.11,3.40,0,138,24733,23366,22483,21116,20233,22925,20675,45,6600,500,15400,50,1,9048946,2000,-9.57,11.69,12,0.75,-2310.00,1891.00,61800,20240711,-64.24,16000,20231218,38.12,61800,-64.24,20240711,17010,29.92,20240104,61800,-64.24,20240711,16000,38.12,20231218,1.49,N,107640,500,45 억,,307833,N,N,22,N,00,N
20241128,100857,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,21600,-400,5,-1.82,975065600,44872,17.72,22050,22150,21300,28600,15400,22000,21729.93,3.40,0,213,24733,23366,22483,21116,20233,22925,20675,45,6600,500,15400,50,1,9048946,1955,-9.35,11.42,12,0.50,-2310.00,1891.00,61800,20240711,-65.05,16000,20231218,35.00,61800,-65.05,20240711,17010,26.98,20240104,61800,-65.05,20240711,16000,35.00,20231218,1.49,N,107640,500,45 억,,307833,N,N,22,N,00,N
20241128,090854,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22100,100,2,0.45,117572450,5352,2.11,22050,22150,21800,28600,15400,22000,21967.95,3.40,0,-1207,24733,23366,22483,21116,20233,22925,20675,45,6600,500,15400,50,1,9048946,2000,-9.57,11.69,12,0.06,-2310.00,1891.00,61800,20240711,-64.24,16000,20231218,38.12,61800,-64.24,20240711,17010,29.92,20240104,61800,-64.24,20240711,16000,38.12,20231218,1.49,N,107640,500,45 억,,307833,N,N,22,N,00,N
20241127,160834,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22000,-1500,5,-6.38,5558794150,251173,297.76,23550,23850,21600,30550,16450,23500,22131.72,3.34,0,17824,25466,24482,23966,22982,22466,24225,22725,45,7050,500,16450,50,1,9048946,1991,-9.52,11.63,12,2.78,-2310.00,1891.00,61800,20240711,-64.40,15500,20231120,41.94,61800,-64.40,20240711,17010,29.34,20240104,61800,-64.40,20240711,16000,37.50,20231218,1.58,N,107640,500,45 억,,302259,N,N,22,N,00,N
20241127,150851,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,21700,-1800,5,-7.66,5192118200,234531,278.03,23550,23850,21600,30550,16450,23500,22138.30,3.34,0,16307,25466,24482,23966,22982,22466,24225,22725,45,7050,500,16450,50,1,9048946,1964,-9.39,11.48,12,2.59,-2310.00,1891.00,61800,20240711,-64.89,15500,20231120,40.00,61800,-64.89,20240711,17010,27.57,20240104,61800,-64.89,20240711,16000,35.62,20231218,1.58,N,107640,500,45 억,,302259,N,N,285,N,00,N
20241127,140848,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22050,-1450,5,-6.17,4445690700,200551,237.75,23550,23850,21600,30550,16450,23500,22167.38,3.34,0,5029,25466,24482,23966,22982,22466,24225,22725,45,7050,500,16450,50,1,9048946,1995,-9.55,11.66,12,2.22,-2310.00,1891.00,61800,20240711,-64.32,15500,20231120,42.26,61800,-64.32,20240711,17010,29.63,20240104,61800,-64.32,20240711,16000,37.81,20231218,1.58,N,107640,500,45 억,,302259,N,N,285,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 160841 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 22100 100 2 0.45 2792165150 128197 50.62 22050 22150 21300 28600 15400 22000 21779.78 3.40 0 15927 24733 23366 22483 21116 20233 22925 20675 45 6600 500 15400 50 1 9048946 2000 -9.57 11.69 12 1.42 -2310.00 1891.00 61800 20240711 -64.24 16000 20231218 38.12 61800 -64.24 20240711 17010 29.92 20240104 61800 -64.24 20240711 16000 38.12 20231218 1.49 N 107640 500 45 억 307833 N N 79 N 00 N
3 20241128 150859 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 21850 -150 5 -0.68 2643567150 121448 47.95 22050 22150 21300 28600 15400 22000 21767.07 3.40 0 13429 24733 23366 22483 21116 20233 22925 20675 45 6600 500 15400 50 1 9048946 1977 -9.46 11.55 12 1.34 -2310.00 1891.00 61800 20240711 -64.64 16000 20231218 36.56 61800 -64.64 20240711 17010 28.45 20240104 61800 -64.64 20240711 16000 36.56 20231218 1.49 N 107640 500 45 억 307833 N N 22 N 00 N
4 20241128 140856 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 21700 -300 5 -1.36 2310151550 106215 41.94 22050 22150 21300 28600 15400 22000 21749.77 3.40 0 9293 24733 23366 22483 21116 20233 22925 20675 45 6600 500 15400 50 1 9048946 1964 -9.39 11.48 12 1.17 -2310.00 1891.00 61800 20240711 -64.89 16000 20231218 35.62 61800 -64.89 20240711 17010 27.57 20240104 61800 -64.89 20240711 16000 35.62 20231218 1.49 N 107640 500 45 억 307833 N N 22 N 00 N
5 20241128 130854 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 21800 -200 5 -0.91 1961586750 90155 35.60 22050 22150 21300 28600 15400 22000 21757.94 3.40 0 4954 24733 23366 22483 21116 20233 22925 20675 45 6600 500 15400 50 1 9048946 1973 -9.44 11.53 12 1.00 -2310.00 1891.00 61800 20240711 -64.72 16000 20231218 36.25 61800 -64.72 20240711 17010 28.16 20240104 61800 -64.72 20240711 16000 36.25 20231218 1.49 N 107640 500 45 억 307833 N N 22 N 00 N
6 20241128 120858 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 21850 -150 5 -0.68 1723111350 79166 31.26 22050 22150 21300 28600 15400 22000 21765.80 3.40 0 3012 24733 23366 22483 21116 20233 22925 20675 45 6600 500 15400 50 1 9048946 1977 -9.46 11.55 12 0.87 -2310.00 1891.00 61800 20240711 -64.64 16000 20231218 36.56 61800 -64.64 20240711 17010 28.45 20240104 61800 -64.64 20240711 16000 36.56 20231218 1.49 N 107640 500 45 억 307833 N N 22 N 00 N
7 20241128 110900 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 22100 100 2 0.45 1472465350 67693 26.73 22050 22150 21300 28600 15400 22000 21752.11 3.40 0 138 24733 23366 22483 21116 20233 22925 20675 45 6600 500 15400 50 1 9048946 2000 -9.57 11.69 12 0.75 -2310.00 1891.00 61800 20240711 -64.24 16000 20231218 38.12 61800 -64.24 20240711 17010 29.92 20240104 61800 -64.24 20240711 16000 38.12 20231218 1.49 N 107640 500 45 억 307833 N N 22 N 00 N
8 20241128 100857 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 21600 -400 5 -1.82 975065600 44872 17.72 22050 22150 21300 28600 15400 22000 21729.93 3.40 0 213 24733 23366 22483 21116 20233 22925 20675 45 6600 500 15400 50 1 9048946 1955 -9.35 11.42 12 0.50 -2310.00 1891.00 61800 20240711 -65.05 16000 20231218 35.00 61800 -65.05 20240711 17010 26.98 20240104 61800 -65.05 20240711 16000 35.00 20231218 1.49 N 107640 500 45 억 307833 N N 22 N 00 N
9 20241128 090854 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 22100 100 2 0.45 117572450 5352 2.11 22050 22150 21800 28600 15400 22000 21967.95 3.40 0 -1207 24733 23366 22483 21116 20233 22925 20675 45 6600 500 15400 50 1 9048946 2000 -9.57 11.69 12 0.06 -2310.00 1891.00 61800 20240711 -64.24 16000 20231218 38.12 61800 -64.24 20240711 17010 29.92 20240104 61800 -64.24 20240711 16000 38.12 20231218 1.49 N 107640 500 45 억 307833 N N 22 N 00 N
10 20241127 160834 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 22000 -1500 5 -6.38 5558794150 251173 297.76 23550 23850 21600 30550 16450 23500 22131.72 3.34 0 17824 25466 24482 23966 22982 22466 24225 22725 45 7050 500 16450 50 1 9048946 1991 -9.52 11.63 12 2.78 -2310.00 1891.00 61800 20240711 -64.40 15500 20231120 41.94 61800 -64.40 20240711 17010 29.34 20240104 61800 -64.40 20240711 16000 37.50 20231218 1.58 N 107640 500 45 억 302259 N N 22 N 00 N
11 20241127 150851 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 21700 -1800 5 -7.66 5192118200 234531 278.03 23550 23850 21600 30550 16450 23500 22138.30 3.34 0 16307 25466 24482 23966 22982 22466 24225 22725 45 7050 500 16450 50 1 9048946 1964 -9.39 11.48 12 2.59 -2310.00 1891.00 61800 20240711 -64.89 15500 20231120 40.00 61800 -64.89 20240711 17010 27.57 20240104 61800 -64.89 20240711 16000 35.62 20231218 1.58 N 107640 500 45 억 302259 N N 285 N 00 N
12 20241127 140848 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 22050 -1450 5 -6.17 4445690700 200551 237.75 23550 23850 21600 30550 16450 23500 22167.38 3.34 0 5029 25466 24482 23966 22982 22466 24225 22725 45 7050 500 16450 50 1 9048946 1995 -9.55 11.66 12 2.22 -2310.00 1891.00 61800 20240711 -64.32 15500 20231120 42.26 61800 -64.32 20240711 17010 29.63 20240104 61800 -64.32 20240711 16000 37.81 20231218 1.58 N 107640 500 45 억 302259 N N 285 N 00 N