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
138080/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
20241128,160926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10150,-10,5,-0.10,108401540,10686,67.18,10300,10300,10080,13200,7120,10160,10144.26,1.27,0,174,10540,10350,10170,9980,9800,10260,9890,53,3040,500,7510,10,1,10624095,1078,-3.19,0.94,12,0.10,-3183.00,10839.00,17270,20240116,-41.23,9200,20240805,10.33,17270,-41.23,20240116,9200,10.33,20240805,17270,-41.23,20240116,9200,10.33,20240805,0.81,N,138080,500,53 억,,135168,N,N,5,N,00,N
20241128,150944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10110,-50,5,-0.49,97495260,9607,60.39,10300,10300,10090,13200,7120,10160,10148.36,1.27,0,252,10540,10350,10170,9980,9800,10260,9890,53,3040,500,7510,10,1,10624095,1074,-3.18,0.93,12,0.09,-3183.00,10839.00,17270,20240116,-41.46,9200,20240805,9.89,17270,-41.46,20240116,9200,9.89,20240805,17270,-41.46,20240116,9200,9.89,20240805,0.81,N,138080,500,53 억,,135168,N,N,5,N,00,N
20241128,140940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10200,40,2,0.39,52439980,5157,32.42,10300,10300,10100,13200,7120,10160,10168.70,1.27,0,-158,10540,10350,10170,9980,9800,10260,9890,53,3040,500,7510,10,1,10624095,1084,-3.20,0.94,12,0.05,-3183.00,10839.00,17270,20240116,-40.94,9200,20240805,10.87,17270,-40.94,20240116,9200,10.87,20240805,17270,-40.94,20240116,9200,10.87,20240805,0.81,N,138080,500,53 억,,135168,N,N,5,N,00,N
20241128,130939,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10150,-10,5,-0.10,44269900,4353,27.37,10300,10300,10100,13200,7120,10160,10169.97,1.27,0,-122,10540,10350,10170,9980,9800,10260,9890,53,3040,500,7510,10,1,10624095,1078,-3.19,0.94,12,0.04,-3183.00,10839.00,17270,20240116,-41.23,9200,20240805,10.33,17270,-41.23,20240116,9200,10.33,20240805,17270,-41.23,20240116,9200,10.33,20240805,0.81,N,138080,500,53 억,,135168,N,N,5,N,00,N
20241128,120944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10120,-40,5,-0.39,36699060,3608,22.68,10300,10300,10100,13200,7120,10160,10171.58,1.27,0,-71,10540,10350,10170,9980,9800,10260,9890,53,3040,500,7510,10,1,10624095,1075,-3.18,0.93,12,0.03,-3183.00,10839.00,17270,20240116,-41.40,9200,20240805,10.00,17270,-41.40,20240116,9200,10.00,20240805,17270,-41.40,20240116,9200,10.00,20240805,0.81,N,138080,500,53 억,,135168,N,N,5,N,00,N
20241128,110945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10120,-40,5,-0.39,26863820,2637,16.58,10300,10300,10100,13200,7120,10160,10187.27,1.27,0,7,10540,10350,10170,9980,9800,10260,9890,53,3040,500,7510,10,1,10624095,1075,-3.18,0.93,12,0.02,-3183.00,10839.00,17270,20240116,-41.40,9200,20240805,10.00,17270,-41.40,20240116,9200,10.00,20240805,17270,-41.40,20240116,9200,10.00,20240805,0.81,N,138080,500,53 억,,135168,N,N,5,N,00,N
20241128,100942,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10240,80,2,0.79,20622280,2020,12.70,10300,10300,10100,13200,7120,10160,10209.05,1.27,0,-12,10540,10350,10170,9980,9800,10260,9890,53,3040,500,7510,10,1,10624095,1088,-3.22,0.94,12,0.02,-3183.00,10839.00,17270,20240116,-40.71,9200,20240805,11.30,17270,-40.71,20240116,9200,11.30,20240805,17270,-40.71,20240116,9200,11.30,20240805,0.81,N,138080,500,53 억,,135168,N,N,5,N,00,N
20241128,090938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10180,20,2,0.20,61680,6,0.04,10300,10300,10180,13200,7120,10160,10280.00,1.27,0,0,10540,10350,10170,9980,9800,10260,9890,53,3040,500,7510,10,1,10624095,1082,-3.20,0.94,12,0.00,-3183.00,10839.00,17270,20240116,-41.05,9200,20240805,10.65,17270,-41.05,20240116,9200,10.65,20240805,17270,-41.05,20240116,9200,10.65,20240805,0.81,N,138080,500,53 억,,135168,N,N,5,N,00,N
20241127,160917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10160,-90,5,-0.88,160756080,15863,229.37,10280,10360,9990,13320,7180,10250,10134.03,1.29,0,-2126,10336,10292,10226,10182,10116,10315,10205,53,3070,500,7580,10,1,10624095,1079,-3.19,0.94,12,0.15,-3183.00,10839.00,17270,20240116,-41.17,9200,20240805,10.43,17270,-41.17,20240116,9200,10.43,20240805,17270,-41.17,20240116,9200,10.43,20240805,0.81,N,138080,500,53 억,,137117,N,N,5,N,00,N
20241127,150936,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10170,-80,5,-0.78,159912130,15780,228.17,10280,10360,9990,13320,7180,10250,10133.85,1.29,0,-2126,10336,10292,10226,10182,10116,10315,10205,53,3070,500,7580,10,1,10624095,1080,-3.20,0.94,12,0.15,-3183.00,10839.00,17270,20240116,-41.11,9200,20240805,10.54,17270,-41.11,20240116,9200,10.54,20240805,17270,-41.11,20240116,9200,10.54,20240805,0.81,N,138080,500,53 억,,137117,N,N,11,N,00,N
20241127,140932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10140,-110,5,-1.07,153281750,15126,218.71,10280,10360,9990,13320,7180,10250,10133.66,1.29,0,-2066,10336,10292,10226,10182,10116,10315,10205,53,3070,500,7580,10,1,10624095,1077,-3.19,0.94,12,0.14,-3183.00,10839.00,17270,20240116,-41.29,9200,20240805,10.22,17270,-41.29,20240116,9200,10.22,20240805,17270,-41.29,20240116,9200,10.22,20240805,0.81,N,138080,500,53 억,,137117,N,N,11,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 160926 57 100.00 KOSDAQ 일반전기전자 N N N N N 10150 -10 5 -0.10 108401540 10686 67.18 10300 10300 10080 13200 7120 10160 10144.26 1.27 0 174 10540 10350 10170 9980 9800 10260 9890 53 3040 500 7510 10 1 10624095 1078 -3.19 0.94 12 0.10 -3183.00 10839.00 17270 20240116 -41.23 9200 20240805 10.33 17270 -41.23 20240116 9200 10.33 20240805 17270 -41.23 20240116 9200 10.33 20240805 0.81 N 138080 500 53 억 135168 N N 5 N 00 N
3 20241128 150944 57 100.00 KOSDAQ 일반전기전자 N N N N N 10110 -50 5 -0.49 97495260 9607 60.39 10300 10300 10090 13200 7120 10160 10148.36 1.27 0 252 10540 10350 10170 9980 9800 10260 9890 53 3040 500 7510 10 1 10624095 1074 -3.18 0.93 12 0.09 -3183.00 10839.00 17270 20240116 -41.46 9200 20240805 9.89 17270 -41.46 20240116 9200 9.89 20240805 17270 -41.46 20240116 9200 9.89 20240805 0.81 N 138080 500 53 억 135168 N N 5 N 00 N
4 20241128 140940 57 100.00 KOSDAQ 일반전기전자 N N N N N 10200 40 2 0.39 52439980 5157 32.42 10300 10300 10100 13200 7120 10160 10168.70 1.27 0 -158 10540 10350 10170 9980 9800 10260 9890 53 3040 500 7510 10 1 10624095 1084 -3.20 0.94 12 0.05 -3183.00 10839.00 17270 20240116 -40.94 9200 20240805 10.87 17270 -40.94 20240116 9200 10.87 20240805 17270 -40.94 20240116 9200 10.87 20240805 0.81 N 138080 500 53 억 135168 N N 5 N 00 N
5 20241128 130939 57 100.00 KOSDAQ 일반전기전자 N N N N N 10150 -10 5 -0.10 44269900 4353 27.37 10300 10300 10100 13200 7120 10160 10169.97 1.27 0 -122 10540 10350 10170 9980 9800 10260 9890 53 3040 500 7510 10 1 10624095 1078 -3.19 0.94 12 0.04 -3183.00 10839.00 17270 20240116 -41.23 9200 20240805 10.33 17270 -41.23 20240116 9200 10.33 20240805 17270 -41.23 20240116 9200 10.33 20240805 0.81 N 138080 500 53 억 135168 N N 5 N 00 N
6 20241128 120944 57 100.00 KOSDAQ 일반전기전자 N N N N N 10120 -40 5 -0.39 36699060 3608 22.68 10300 10300 10100 13200 7120 10160 10171.58 1.27 0 -71 10540 10350 10170 9980 9800 10260 9890 53 3040 500 7510 10 1 10624095 1075 -3.18 0.93 12 0.03 -3183.00 10839.00 17270 20240116 -41.40 9200 20240805 10.00 17270 -41.40 20240116 9200 10.00 20240805 17270 -41.40 20240116 9200 10.00 20240805 0.81 N 138080 500 53 억 135168 N N 5 N 00 N
7 20241128 110945 57 100.00 KOSDAQ 일반전기전자 N N N N N 10120 -40 5 -0.39 26863820 2637 16.58 10300 10300 10100 13200 7120 10160 10187.27 1.27 0 7 10540 10350 10170 9980 9800 10260 9890 53 3040 500 7510 10 1 10624095 1075 -3.18 0.93 12 0.02 -3183.00 10839.00 17270 20240116 -41.40 9200 20240805 10.00 17270 -41.40 20240116 9200 10.00 20240805 17270 -41.40 20240116 9200 10.00 20240805 0.81 N 138080 500 53 억 135168 N N 5 N 00 N
8 20241128 100942 57 100.00 KOSDAQ 일반전기전자 N N N N N 10240 80 2 0.79 20622280 2020 12.70 10300 10300 10100 13200 7120 10160 10209.05 1.27 0 -12 10540 10350 10170 9980 9800 10260 9890 53 3040 500 7510 10 1 10624095 1088 -3.22 0.94 12 0.02 -3183.00 10839.00 17270 20240116 -40.71 9200 20240805 11.30 17270 -40.71 20240116 9200 11.30 20240805 17270 -40.71 20240116 9200 11.30 20240805 0.81 N 138080 500 53 억 135168 N N 5 N 00 N
9 20241128 090938 57 100.00 KOSDAQ 일반전기전자 N N N N N 10180 20 2 0.20 61680 6 0.04 10300 10300 10180 13200 7120 10160 10280.00 1.27 0 0 10540 10350 10170 9980 9800 10260 9890 53 3040 500 7510 10 1 10624095 1082 -3.20 0.94 12 0.00 -3183.00 10839.00 17270 20240116 -41.05 9200 20240805 10.65 17270 -41.05 20240116 9200 10.65 20240805 17270 -41.05 20240116 9200 10.65 20240805 0.81 N 138080 500 53 억 135168 N N 5 N 00 N
10 20241127 160917 57 100.00 KOSDAQ 일반전기전자 N N N N N 10160 -90 5 -0.88 160756080 15863 229.37 10280 10360 9990 13320 7180 10250 10134.03 1.29 0 -2126 10336 10292 10226 10182 10116 10315 10205 53 3070 500 7580 10 1 10624095 1079 -3.19 0.94 12 0.15 -3183.00 10839.00 17270 20240116 -41.17 9200 20240805 10.43 17270 -41.17 20240116 9200 10.43 20240805 17270 -41.17 20240116 9200 10.43 20240805 0.81 N 138080 500 53 억 137117 N N 5 N 00 N
11 20241127 150936 57 100.00 KOSDAQ 일반전기전자 N N N N N 10170 -80 5 -0.78 159912130 15780 228.17 10280 10360 9990 13320 7180 10250 10133.85 1.29 0 -2126 10336 10292 10226 10182 10116 10315 10205 53 3070 500 7580 10 1 10624095 1080 -3.20 0.94 12 0.15 -3183.00 10839.00 17270 20240116 -41.11 9200 20240805 10.54 17270 -41.11 20240116 9200 10.54 20240805 17270 -41.11 20240116 9200 10.54 20240805 0.81 N 138080 500 53 억 137117 N N 11 N 00 N
12 20241127 140932 57 100.00 KOSDAQ 일반전기전자 N N N N N 10140 -110 5 -1.07 153281750 15126 218.71 10280 10360 9990 13320 7180 10250 10133.66 1.29 0 -2066 10336 10292 10226 10182 10116 10315 10205 53 3070 500 7580 10 1 10624095 1077 -3.19 0.94 12 0.14 -3183.00 10839.00 17270 20240116 -41.29 9200 20240805 10.22 17270 -41.29 20240116 9200 10.22 20240805 17270 -41.29 20240116 9200 10.22 20240805 0.81 N 138080 500 53 억 137117 N N 11 N 00 N