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
199820/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
20241128,161020,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9770,-410,5,-4.03,6443705110,648301,77.51,10180,10220,9730,13230,7130,10180,9940.37,1.21,0,-49473,10986,10582,10366,9962,9746,10475,9855,111,3050,500,6310,10,1,22220000,2171,27.14,1.72,12,2.92,360.00,5666.00,15450,20240528,-36.76,4601,20240125,112.35,15450,-36.76,20240528,4601,112.35,20240125,27750,-64.79,20240508,5700,71.40,20240805,6.58,N,199820,500,111 억,,267771,N,N,28,N,00,N
20241128,151040,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9770,-410,5,-4.03,5792241790,581627,69.54,10180,10220,9760,13230,7130,10180,9958.69,1.21,0,-67032,10986,10582,10366,9962,9746,10475,9855,111,3050,500,6310,10,1,22220000,2171,27.14,1.72,12,2.62,360.00,5666.00,15450,20240528,-36.76,4601,20240125,112.35,15450,-36.76,20240528,4601,112.35,20240125,27750,-64.79,20240508,5700,71.40,20240805,6.58,N,199820,500,111 억,,267771,N,N,63,N,00,N
20241128,141038,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9950,-230,5,-2.26,4318115810,432052,51.66,10180,10220,9880,13230,7130,10180,9994.44,1.21,0,-63377,10986,10582,10366,9962,9746,10475,9855,111,3050,500,6310,10,1,22220000,2211,27.64,1.76,12,1.94,360.00,5666.00,15450,20240528,-35.60,4601,20240125,116.26,15450,-35.60,20240528,4601,116.26,20240125,27750,-64.14,20240508,5700,74.56,20240805,6.58,N,199820,500,111 억,,267771,N,N,63,N,00,N
20241128,131035,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9960,-220,5,-2.16,3915046780,391570,46.82,10180,10220,9880,13230,7130,10180,9998.33,1.21,0,-64915,10986,10582,10366,9962,9746,10475,9855,111,3050,500,6310,10,1,22220000,2213,27.67,1.76,12,1.76,360.00,5666.00,15450,20240528,-35.53,4601,20240125,116.47,15450,-35.53,20240528,4601,116.47,20240125,27750,-64.11,20240508,5700,74.74,20240805,6.58,N,199820,500,111 억,,267771,N,N,63,N,00,N
20241128,121038,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10000,-180,5,-1.77,3669769040,366942,43.87,10180,10220,9880,13230,7130,10180,10000.95,1.21,0,-65329,10986,10582,10366,9962,9746,10475,9855,111,3050,500,6310,10,1,22220000,2222,27.78,1.76,12,1.65,360.00,5666.00,15450,20240528,-35.28,4601,20240125,117.34,15450,-35.28,20240528,4601,117.34,20240125,27750,-63.96,20240508,5700,75.44,20240805,6.58,N,199820,500,111 억,,267771,N,N,63,N,00,N
20241128,111041,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9930,-250,5,-2.46,3117444770,311529,37.25,10180,10220,9880,13230,7130,10180,10006.92,1.21,0,-54588,10986,10582,10366,9962,9746,10475,9855,111,3050,500,6310,10,1,22220000,2206,27.58,1.75,12,1.40,360.00,5666.00,15450,20240528,-35.73,4601,20240125,115.82,15450,-35.73,20240528,4601,115.82,20240125,27750,-64.22,20240508,5700,74.21,20240805,6.58,N,199820,500,111 억,,267771,N,N,63,N,00,N
20241128,101038,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9990,-190,5,-1.87,2394519960,238920,28.57,10180,10220,9880,13230,7130,10180,10022.27,1.21,0,-36101,10986,10582,10366,9962,9746,10475,9855,111,3050,500,6310,10,1,22220000,2220,27.75,1.76,12,1.08,360.00,5666.00,15450,20240528,-35.34,4601,20240125,117.13,15450,-35.34,20240528,4601,117.13,20240125,27750,-64.00,20240508,5700,75.26,20240805,6.58,N,199820,500,111 억,,267771,N,N,63,N,00,N
20241128,091034,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10120,-60,5,-0.59,586299480,57956,6.93,10180,10220,10050,13230,7130,10180,10116.29,1.21,0,-27473,10986,10582,10366,9962,9746,10475,9855,111,3050,500,6310,10,1,22220000,2249,28.11,1.79,12,0.26,360.00,5666.00,15450,20240528,-34.50,4601,20240125,119.95,15450,-34.50,20240528,4601,119.95,20240125,27750,-63.53,20240508,5700,77.54,20240805,6.58,N,199820,500,111 억,,267771,N,N,63,N,00,N
20241127,161010,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10180,-470,5,-4.41,8527302990,819874,94.89,10600,10770,10150,13840,7460,10650,10401.45,1.14,0,13587,11470,11060,10850,10440,10230,10955,10335,111,3190,500,6600,10,1,22220000,2262,28.28,1.80,12,3.69,360.00,5666.00,15450,20240528,-34.11,4601,20240125,121.26,15450,-34.11,20240528,4601,121.26,20240125,27750,-63.32,20240508,5700,78.60,20240805,5.98,N,199820,500,111 억,,254130,N,N,63,N,00,N
20241127,151030,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10170,-480,5,-4.51,7927816850,760930,88.07,10600,10770,10160,13840,7460,10650,10418.01,1.14,0,6546,11470,11060,10850,10440,10230,10955,10335,111,3190,500,6600,10,1,22220000,2260,28.25,1.79,12,3.42,360.00,5666.00,15450,20240528,-34.17,4601,20240125,121.04,15450,-34.17,20240528,4601,121.04,20240125,27750,-63.35,20240508,5700,78.42,20240805,5.98,N,199820,500,111 억,,254130,N,N,478,N,00,N
20241127,141027,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10290,-360,5,-3.38,6284294360,599912,69.44,10600,10770,10260,13840,7460,10650,10474.80,1.14,0,3816,11470,11060,10850,10440,10230,10955,10335,111,3190,500,6600,10,1,22220000,2286,28.58,1.82,12,2.70,360.00,5666.00,15450,20240528,-33.40,4601,20240125,123.65,15450,-33.40,20240528,4601,123.65,20240125,27750,-62.92,20240508,5700,80.53,20240805,5.98,N,199820,500,111 억,,254130,N,N,478,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 161020 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9770 -410 5 -4.03 6443705110 648301 77.51 10180 10220 9730 13230 7130 10180 9940.37 1.21 0 -49473 10986 10582 10366 9962 9746 10475 9855 111 3050 500 6310 10 1 22220000 2171 27.14 1.72 12 2.92 360.00 5666.00 15450 20240528 -36.76 4601 20240125 112.35 15450 -36.76 20240528 4601 112.35 20240125 27750 -64.79 20240508 5700 71.40 20240805 6.58 N 199820 500 111 억 267771 N N 28 N 00 N
3 20241128 151040 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9770 -410 5 -4.03 5792241790 581627 69.54 10180 10220 9760 13230 7130 10180 9958.69 1.21 0 -67032 10986 10582 10366 9962 9746 10475 9855 111 3050 500 6310 10 1 22220000 2171 27.14 1.72 12 2.62 360.00 5666.00 15450 20240528 -36.76 4601 20240125 112.35 15450 -36.76 20240528 4601 112.35 20240125 27750 -64.79 20240508 5700 71.40 20240805 6.58 N 199820 500 111 억 267771 N N 63 N 00 N
4 20241128 141038 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9950 -230 5 -2.26 4318115810 432052 51.66 10180 10220 9880 13230 7130 10180 9994.44 1.21 0 -63377 10986 10582 10366 9962 9746 10475 9855 111 3050 500 6310 10 1 22220000 2211 27.64 1.76 12 1.94 360.00 5666.00 15450 20240528 -35.60 4601 20240125 116.26 15450 -35.60 20240528 4601 116.26 20240125 27750 -64.14 20240508 5700 74.56 20240805 6.58 N 199820 500 111 억 267771 N N 63 N 00 N
5 20241128 131035 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9960 -220 5 -2.16 3915046780 391570 46.82 10180 10220 9880 13230 7130 10180 9998.33 1.21 0 -64915 10986 10582 10366 9962 9746 10475 9855 111 3050 500 6310 10 1 22220000 2213 27.67 1.76 12 1.76 360.00 5666.00 15450 20240528 -35.53 4601 20240125 116.47 15450 -35.53 20240528 4601 116.47 20240125 27750 -64.11 20240508 5700 74.74 20240805 6.58 N 199820 500 111 억 267771 N N 63 N 00 N
6 20241128 121038 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10000 -180 5 -1.77 3669769040 366942 43.87 10180 10220 9880 13230 7130 10180 10000.95 1.21 0 -65329 10986 10582 10366 9962 9746 10475 9855 111 3050 500 6310 10 1 22220000 2222 27.78 1.76 12 1.65 360.00 5666.00 15450 20240528 -35.28 4601 20240125 117.34 15450 -35.28 20240528 4601 117.34 20240125 27750 -63.96 20240508 5700 75.44 20240805 6.58 N 199820 500 111 억 267771 N N 63 N 00 N
7 20241128 111041 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9930 -250 5 -2.46 3117444770 311529 37.25 10180 10220 9880 13230 7130 10180 10006.92 1.21 0 -54588 10986 10582 10366 9962 9746 10475 9855 111 3050 500 6310 10 1 22220000 2206 27.58 1.75 12 1.40 360.00 5666.00 15450 20240528 -35.73 4601 20240125 115.82 15450 -35.73 20240528 4601 115.82 20240125 27750 -64.22 20240508 5700 74.21 20240805 6.58 N 199820 500 111 억 267771 N N 63 N 00 N
8 20241128 101038 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9990 -190 5 -1.87 2394519960 238920 28.57 10180 10220 9880 13230 7130 10180 10022.27 1.21 0 -36101 10986 10582 10366 9962 9746 10475 9855 111 3050 500 6310 10 1 22220000 2220 27.75 1.76 12 1.08 360.00 5666.00 15450 20240528 -35.34 4601 20240125 117.13 15450 -35.34 20240528 4601 117.13 20240125 27750 -64.00 20240508 5700 75.26 20240805 6.58 N 199820 500 111 억 267771 N N 63 N 00 N
9 20241128 091034 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10120 -60 5 -0.59 586299480 57956 6.93 10180 10220 10050 13230 7130 10180 10116.29 1.21 0 -27473 10986 10582 10366 9962 9746 10475 9855 111 3050 500 6310 10 1 22220000 2249 28.11 1.79 12 0.26 360.00 5666.00 15450 20240528 -34.50 4601 20240125 119.95 15450 -34.50 20240528 4601 119.95 20240125 27750 -63.53 20240508 5700 77.54 20240805 6.58 N 199820 500 111 억 267771 N N 63 N 00 N
10 20241127 161010 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10180 -470 5 -4.41 8527302990 819874 94.89 10600 10770 10150 13840 7460 10650 10401.45 1.14 0 13587 11470 11060 10850 10440 10230 10955 10335 111 3190 500 6600 10 1 22220000 2262 28.28 1.80 12 3.69 360.00 5666.00 15450 20240528 -34.11 4601 20240125 121.26 15450 -34.11 20240528 4601 121.26 20240125 27750 -63.32 20240508 5700 78.60 20240805 5.98 N 199820 500 111 억 254130 N N 63 N 00 N
11 20241127 151030 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10170 -480 5 -4.51 7927816850 760930 88.07 10600 10770 10160 13840 7460 10650 10418.01 1.14 0 6546 11470 11060 10850 10440 10230 10955 10335 111 3190 500 6600 10 1 22220000 2260 28.25 1.79 12 3.42 360.00 5666.00 15450 20240528 -34.17 4601 20240125 121.04 15450 -34.17 20240528 4601 121.04 20240125 27750 -63.35 20240508 5700 78.42 20240805 5.98 N 199820 500 111 억 254130 N N 478 N 00 N
12 20241127 141027 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10290 -360 5 -3.38 6284294360 599912 69.44 10600 10770 10260 13840 7460 10650 10474.80 1.14 0 3816 11470 11060 10850 10440 10230 10955 10335 111 3190 500 6600 10 1 22220000 2286 28.58 1.82 12 2.70 360.00 5666.00 15450 20240528 -33.40 4601 20240125 123.65 15450 -33.40 20240528 4601 123.65 20240125 27750 -62.92 20240508 5700 80.53 20240805 5.98 N 199820 500 111 억 254130 N N 478 N 00 N