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
126340/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
20241128,160910,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26700,150,2,0.56,568669900,21270,59.32,27000,27350,26350,34500,18600,26550,26735.78,1.58,0,3046,29150,27850,27200,25900,25250,27525,25575,30,7950,500,19110,50,1,6085118,1625,81.90,2.37,12,0.35,326.00,11284.00,61700,20240523,-56.73,25500,20241115,4.71,61700,-56.73,20240523,25500,4.71,20241115,61700,-56.73,20240523,25500,4.71,20241115,1.75,N,126340,500,30 억,,96023,N,N,37,N,00,N
20241128,150928,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26600,50,2,0.19,561464200,21000,58.57,27000,27350,26350,34500,18600,26550,26736.39,1.58,0,2994,29150,27850,27200,25900,25250,27525,25575,30,7950,500,19110,50,1,6085118,1619,81.60,2.36,12,0.35,326.00,11284.00,61700,20240523,-56.89,25500,20241115,4.31,61700,-56.89,20240523,25500,4.31,20241115,61700,-56.89,20240523,25500,4.31,20241115,1.75,N,126340,500,30 억,,96023,N,N,31,N,00,N
20241128,140924,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26700,150,2,0.56,516121950,19301,53.83,27000,27350,26350,34500,18600,26550,26740.68,1.58,0,2608,29150,27850,27200,25900,25250,27525,25575,30,7950,500,19110,50,1,6085118,1625,81.90,2.37,12,0.32,326.00,11284.00,61700,20240523,-56.73,25500,20241115,4.71,61700,-56.73,20240523,25500,4.71,20241115,61700,-56.73,20240523,25500,4.71,20241115,1.75,N,126340,500,30 억,,96023,N,N,31,N,00,N
20241128,130922,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26650,100,2,0.38,498689400,18647,52.01,27000,27350,26350,34500,18600,26550,26743.68,1.58,0,2673,29150,27850,27200,25900,25250,27525,25575,30,7950,500,19110,50,1,6085118,1622,81.75,2.36,12,0.31,326.00,11284.00,61700,20240523,-56.81,25500,20241115,4.51,61700,-56.81,20240523,25500,4.51,20241115,61700,-56.81,20240523,25500,4.51,20241115,1.75,N,126340,500,30 억,,96023,N,N,31,N,00,N
20241128,120927,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26650,100,2,0.38,492022050,18397,51.31,27000,27350,26350,34500,18600,26550,26744.69,1.58,0,2696,29150,27850,27200,25900,25250,27525,25575,30,7950,500,19110,50,1,6085118,1622,81.75,2.36,12,0.30,326.00,11284.00,61700,20240523,-56.81,25500,20241115,4.51,61700,-56.81,20240523,25500,4.51,20241115,61700,-56.81,20240523,25500,4.51,20241115,1.75,N,126340,500,30 억,,96023,N,N,31,N,00,N
20241128,110928,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26450,-100,5,-0.38,460029250,17195,47.96,27000,27350,26350,34500,18600,26550,26753.66,1.58,0,2955,29150,27850,27200,25900,25250,27525,25575,30,7950,500,19110,50,1,6085118,1610,81.13,2.34,12,0.28,326.00,11284.00,61700,20240523,-57.13,25500,20241115,3.73,61700,-57.13,20240523,25500,3.73,20241115,61700,-57.13,20240523,25500,3.73,20241115,1.75,N,126340,500,30 억,,96023,N,N,31,N,00,N
20241128,100926,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26800,250,2,0.94,333555350,12443,34.70,27000,27350,26350,34500,18600,26550,26806.67,1.58,0,3358,29150,27850,27200,25900,25250,27525,25575,30,7950,500,19110,50,1,6085118,1631,82.21,2.38,12,0.20,326.00,11284.00,61700,20240523,-56.56,25500,20241115,5.10,61700,-56.56,20240523,25500,5.10,20241115,61700,-56.56,20240523,25500,5.10,20241115,1.75,N,126340,500,30 억,,96023,N,N,31,N,00,N
20241128,090923,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26600,50,2,0.19,26101400,984,2.74,27000,27000,26350,34500,18600,26550,26525.81,1.58,0,-584,29150,27850,27200,25900,25250,27525,25575,30,7950,500,19110,50,1,6085118,1619,81.60,2.36,12,0.02,326.00,11284.00,61700,20240523,-56.89,25500,20241115,4.31,61700,-56.89,20240523,25500,4.31,20241115,61700,-56.89,20240523,25500,4.31,20241115,1.75,N,126340,500,30 억,,96023,N,N,31,N,00,N
20241127,160902,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26550,-850,5,-3.10,961995150,35761,235.22,27200,28500,26550,35600,19200,27400,26900.76,1.77,0,-11944,27933,27666,27283,27016,26633,27800,27150,30,8200,500,19720,50,1,6085118,1616,81.44,2.35,12,0.59,326.00,11284.00,61700,20240523,-56.97,25500,20241115,4.12,61700,-56.97,20240523,25500,4.12,20241115,61700,-56.97,20240523,25500,4.12,20241115,1.65,N,126340,500,30 억,,107958,N,N,31,N,00,N
20241127,150920,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26600,-800,5,-2.92,934847500,34739,228.50,27200,28500,26550,35600,19200,27400,26910.60,1.77,0,-11795,27933,27666,27283,27016,26633,27800,27150,30,8200,500,19720,50,1,6085118,1619,81.60,2.36,12,0.57,326.00,11284.00,61700,20240523,-56.89,25500,20241115,4.31,61700,-56.89,20240523,25500,4.31,20241115,61700,-56.89,20240523,25500,4.31,20241115,1.65,N,126340,500,30 억,,107958,N,N,28,N,00,N
20241127,140916,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26650,-750,5,-2.74,851909750,31622,208.00,27200,28500,26550,35600,19200,27400,26940.41,1.77,0,-11270,27933,27666,27283,27016,26633,27800,27150,30,8200,500,19720,50,1,6085118,1622,81.75,2.36,12,0.52,326.00,11284.00,61700,20240523,-56.81,25500,20241115,4.51,61700,-56.81,20240523,25500,4.51,20241115,61700,-56.81,20240523,25500,4.51,20241115,1.65,N,126340,500,30 억,,107958,N,N,28,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 160910 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26700 150 2 0.56 568669900 21270 59.32 27000 27350 26350 34500 18600 26550 26735.78 1.58 0 3046 29150 27850 27200 25900 25250 27525 25575 30 7950 500 19110 50 1 6085118 1625 81.90 2.37 12 0.35 326.00 11284.00 61700 20240523 -56.73 25500 20241115 4.71 61700 -56.73 20240523 25500 4.71 20241115 61700 -56.73 20240523 25500 4.71 20241115 1.75 N 126340 500 30 억 96023 N N 37 N 00 N
3 20241128 150928 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26600 50 2 0.19 561464200 21000 58.57 27000 27350 26350 34500 18600 26550 26736.39 1.58 0 2994 29150 27850 27200 25900 25250 27525 25575 30 7950 500 19110 50 1 6085118 1619 81.60 2.36 12 0.35 326.00 11284.00 61700 20240523 -56.89 25500 20241115 4.31 61700 -56.89 20240523 25500 4.31 20241115 61700 -56.89 20240523 25500 4.31 20241115 1.75 N 126340 500 30 억 96023 N N 31 N 00 N
4 20241128 140924 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26700 150 2 0.56 516121950 19301 53.83 27000 27350 26350 34500 18600 26550 26740.68 1.58 0 2608 29150 27850 27200 25900 25250 27525 25575 30 7950 500 19110 50 1 6085118 1625 81.90 2.37 12 0.32 326.00 11284.00 61700 20240523 -56.73 25500 20241115 4.71 61700 -56.73 20240523 25500 4.71 20241115 61700 -56.73 20240523 25500 4.71 20241115 1.75 N 126340 500 30 억 96023 N N 31 N 00 N
5 20241128 130922 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26650 100 2 0.38 498689400 18647 52.01 27000 27350 26350 34500 18600 26550 26743.68 1.58 0 2673 29150 27850 27200 25900 25250 27525 25575 30 7950 500 19110 50 1 6085118 1622 81.75 2.36 12 0.31 326.00 11284.00 61700 20240523 -56.81 25500 20241115 4.51 61700 -56.81 20240523 25500 4.51 20241115 61700 -56.81 20240523 25500 4.51 20241115 1.75 N 126340 500 30 억 96023 N N 31 N 00 N
6 20241128 120927 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26650 100 2 0.38 492022050 18397 51.31 27000 27350 26350 34500 18600 26550 26744.69 1.58 0 2696 29150 27850 27200 25900 25250 27525 25575 30 7950 500 19110 50 1 6085118 1622 81.75 2.36 12 0.30 326.00 11284.00 61700 20240523 -56.81 25500 20241115 4.51 61700 -56.81 20240523 25500 4.51 20241115 61700 -56.81 20240523 25500 4.51 20241115 1.75 N 126340 500 30 억 96023 N N 31 N 00 N
7 20241128 110928 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26450 -100 5 -0.38 460029250 17195 47.96 27000 27350 26350 34500 18600 26550 26753.66 1.58 0 2955 29150 27850 27200 25900 25250 27525 25575 30 7950 500 19110 50 1 6085118 1610 81.13 2.34 12 0.28 326.00 11284.00 61700 20240523 -57.13 25500 20241115 3.73 61700 -57.13 20240523 25500 3.73 20241115 61700 -57.13 20240523 25500 3.73 20241115 1.75 N 126340 500 30 억 96023 N N 31 N 00 N
8 20241128 100926 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26800 250 2 0.94 333555350 12443 34.70 27000 27350 26350 34500 18600 26550 26806.67 1.58 0 3358 29150 27850 27200 25900 25250 27525 25575 30 7950 500 19110 50 1 6085118 1631 82.21 2.38 12 0.20 326.00 11284.00 61700 20240523 -56.56 25500 20241115 5.10 61700 -56.56 20240523 25500 5.10 20241115 61700 -56.56 20240523 25500 5.10 20241115 1.75 N 126340 500 30 억 96023 N N 31 N 00 N
9 20241128 090923 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26600 50 2 0.19 26101400 984 2.74 27000 27000 26350 34500 18600 26550 26525.81 1.58 0 -584 29150 27850 27200 25900 25250 27525 25575 30 7950 500 19110 50 1 6085118 1619 81.60 2.36 12 0.02 326.00 11284.00 61700 20240523 -56.89 25500 20241115 4.31 61700 -56.89 20240523 25500 4.31 20241115 61700 -56.89 20240523 25500 4.31 20241115 1.75 N 126340 500 30 억 96023 N N 31 N 00 N
10 20241127 160902 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26550 -850 5 -3.10 961995150 35761 235.22 27200 28500 26550 35600 19200 27400 26900.76 1.77 0 -11944 27933 27666 27283 27016 26633 27800 27150 30 8200 500 19720 50 1 6085118 1616 81.44 2.35 12 0.59 326.00 11284.00 61700 20240523 -56.97 25500 20241115 4.12 61700 -56.97 20240523 25500 4.12 20241115 61700 -56.97 20240523 25500 4.12 20241115 1.65 N 126340 500 30 억 107958 N N 31 N 00 N
11 20241127 150920 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26600 -800 5 -2.92 934847500 34739 228.50 27200 28500 26550 35600 19200 27400 26910.60 1.77 0 -11795 27933 27666 27283 27016 26633 27800 27150 30 8200 500 19720 50 1 6085118 1619 81.60 2.36 12 0.57 326.00 11284.00 61700 20240523 -56.89 25500 20241115 4.31 61700 -56.89 20240523 25500 4.31 20241115 61700 -56.89 20240523 25500 4.31 20241115 1.65 N 126340 500 30 억 107958 N N 28 N 00 N
12 20241127 140916 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26650 -750 5 -2.74 851909750 31622 208.00 27200 28500 26550 35600 19200 27400 26940.41 1.77 0 -11270 27933 27666 27283 27016 26633 27800 27150 30 8200 500 19720 50 1 6085118 1622 81.75 2.36 12 0.52 326.00 11284.00 61700 20240523 -56.81 25500 20241115 4.51 61700 -56.81 20240523 25500 4.51 20241115 61700 -56.81 20240523 25500 4.51 20241115 1.65 N 126340 500 30 억 107958 N N 28 N 00 N