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
214430/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
20241128,161041,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39750,-1400,5,-3.40,1527822250,38257,51.40,41000,41000,39550,53400,28850,41150,39935.87,1.70,0,-7147,42250,41700,40650,40100,39050,41975,40375,36,12250,500,28800,50,1,7106760,2825,22.48,3.02,12,0.54,1768.00,13173.00,51200,20240329,-22.36,24600,20240805,61.59,51200,-22.36,20240329,24600,61.59,20240805,51200,-22.36,20240329,24600,61.59,20240805,2.58,N,214430,500,35 억,,121011,N,N,0,N,00,N
20241128,151101,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39600,-1550,5,-3.77,1468580550,36764,49.39,41000,41000,39550,53400,28850,41150,39946.16,1.70,0,-6657,42250,41700,40650,40100,39050,41975,40375,36,12250,500,28800,50,1,7106760,2814,22.40,3.01,12,0.52,1768.00,13173.00,51200,20240329,-22.66,24600,20240805,60.98,51200,-22.66,20240329,24600,60.98,20240805,51200,-22.66,20240329,24600,60.98,20240805,2.58,N,214430,500,35 억,,121011,N,N,0,N,00,N
20241128,141058,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39800,-1350,5,-3.28,981189750,24502,32.92,41000,41000,39600,53400,28850,41150,40045.29,1.70,0,-4182,42250,41700,40650,40100,39050,41975,40375,36,12250,500,28800,50,1,7106760,2828,22.51,3.02,12,0.34,1768.00,13173.00,51200,20240329,-22.27,24600,20240805,61.79,51200,-22.27,20240329,24600,61.79,20240805,51200,-22.27,20240329,24600,61.79,20240805,2.58,N,214430,500,35 억,,121011,N,N,0,N,00,N
20241128,131056,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39850,-1300,5,-3.16,887680650,22156,29.77,41000,41000,39600,53400,28850,41150,40065.02,1.70,0,-3163,42250,41700,40650,40100,39050,41975,40375,36,12250,500,28800,50,1,7106760,2832,22.54,3.03,12,0.31,1768.00,13173.00,51200,20240329,-22.17,24600,20240805,61.99,51200,-22.17,20240329,24600,61.99,20240805,51200,-22.17,20240329,24600,61.99,20240805,2.58,N,214430,500,35 억,,121011,N,N,0,N,00,N
20241128,121058,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,40000,-1150,5,-2.79,588625400,14639,19.67,41000,41000,39650,53400,28850,41150,40209.40,1.70,0,-3730,42250,41700,40650,40100,39050,41975,40375,36,12250,500,28800,50,1,7106760,2843,22.62,3.04,12,0.21,1768.00,13173.00,51200,20240329,-21.88,24600,20240805,62.60,51200,-21.88,20240329,24600,62.60,20240805,51200,-21.88,20240329,24600,62.60,20240805,2.58,N,214430,500,35 억,,121011,N,N,0,N,00,N
20241128,111101,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39900,-1250,5,-3.04,400988000,9935,13.35,41000,41000,39900,53400,28850,41150,40361.15,1.70,0,-4032,42250,41700,40650,40100,39050,41975,40375,36,12250,500,28800,50,1,7106760,2836,22.57,3.03,12,0.14,1768.00,13173.00,51200,20240329,-22.07,24600,20240805,62.20,51200,-22.07,20240329,24600,62.20,20240805,51200,-22.07,20240329,24600,62.20,20240805,2.58,N,214430,500,35 억,,121011,N,N,0,N,00,N
20241128,101058,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,40500,-650,5,-1.58,235360600,5817,7.81,41000,41000,40100,53400,28850,41150,40460.82,1.70,0,-3289,42250,41700,40650,40100,39050,41975,40375,36,12250,500,28800,50,1,7106760,2878,22.91,3.07,12,0.08,1768.00,13173.00,51200,20240329,-20.90,24600,20240805,64.63,51200,-20.90,20240329,24600,64.63,20240805,51200,-20.90,20240329,24600,64.63,20240805,2.58,N,214430,500,35 억,,121011,N,N,0,N,00,N
20241128,091054,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,40550,-600,5,-1.46,56394250,1387,1.86,41000,41000,40400,53400,28850,41150,40659.16,1.70,0,-571,42250,41700,40650,40100,39050,41975,40375,36,12250,500,28800,50,1,7106760,2882,22.94,3.08,12,0.02,1768.00,13173.00,51200,20240329,-20.80,24600,20240805,64.84,51200,-20.80,20240329,24600,64.84,20240805,51200,-20.80,20240329,24600,64.84,20240805,2.58,N,214430,500,35 억,,121011,N,N,0,N,00,N
20241127,161030,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,41150,650,2,1.60,3001300450,74388,75.17,40250,41200,39600,52600,28350,40500,40346.23,1.73,0,4512,42933,41716,40183,38966,37433,40950,38200,36,12100,500,28350,50,1,7106760,2924,23.27,3.12,12,1.05,1768.00,13173.00,51200,20240329,-19.63,24600,20240805,67.28,51200,-19.63,20240329,24600,67.28,20240805,51200,-19.63,20240329,24600,67.28,20240805,2.47,N,214430,500,35 억,,123125,N,N,0,N,00,N
20241127,151051,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,40950,450,2,1.11,2865829050,71090,71.84,40250,41150,39600,52600,28350,40500,40312.69,1.73,0,5339,42933,41716,40183,38966,37433,40950,38200,36,12100,500,28350,50,1,7106760,2910,23.16,3.11,12,1.00,1768.00,13173.00,51200,20240329,-20.02,24600,20240805,66.46,51200,-20.02,20240329,24600,66.46,20240805,51200,-20.02,20240329,24600,66.46,20240805,2.47,N,214430,500,35 억,,123125,N,N,0,N,00,N
20241127,141047,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,40900,400,2,0.99,2368880050,58945,59.56,40250,40900,39600,52600,28350,40500,40187.97,1.73,0,7202,42933,41716,40183,38966,37433,40950,38200,36,12100,500,28350,50,1,7106760,2907,23.13,3.10,12,0.83,1768.00,13173.00,51200,20240329,-20.12,24600,20240805,66.26,51200,-20.12,20240329,24600,66.26,20240805,51200,-20.12,20240329,24600,66.26,20240805,2.47,N,214430,500,35 억,,123125,N,N,0,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 161041 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 39750 -1400 5 -3.40 1527822250 38257 51.40 41000 41000 39550 53400 28850 41150 39935.87 1.70 0 -7147 42250 41700 40650 40100 39050 41975 40375 36 12250 500 28800 50 1 7106760 2825 22.48 3.02 12 0.54 1768.00 13173.00 51200 20240329 -22.36 24600 20240805 61.59 51200 -22.36 20240329 24600 61.59 20240805 51200 -22.36 20240329 24600 61.59 20240805 2.58 N 214430 500 35 억 121011 N N 0 N 00 N
3 20241128 151101 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 39600 -1550 5 -3.77 1468580550 36764 49.39 41000 41000 39550 53400 28850 41150 39946.16 1.70 0 -6657 42250 41700 40650 40100 39050 41975 40375 36 12250 500 28800 50 1 7106760 2814 22.40 3.01 12 0.52 1768.00 13173.00 51200 20240329 -22.66 24600 20240805 60.98 51200 -22.66 20240329 24600 60.98 20240805 51200 -22.66 20240329 24600 60.98 20240805 2.58 N 214430 500 35 억 121011 N N 0 N 00 N
4 20241128 141058 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 39800 -1350 5 -3.28 981189750 24502 32.92 41000 41000 39600 53400 28850 41150 40045.29 1.70 0 -4182 42250 41700 40650 40100 39050 41975 40375 36 12250 500 28800 50 1 7106760 2828 22.51 3.02 12 0.34 1768.00 13173.00 51200 20240329 -22.27 24600 20240805 61.79 51200 -22.27 20240329 24600 61.79 20240805 51200 -22.27 20240329 24600 61.79 20240805 2.58 N 214430 500 35 억 121011 N N 0 N 00 N
5 20241128 131056 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 39850 -1300 5 -3.16 887680650 22156 29.77 41000 41000 39600 53400 28850 41150 40065.02 1.70 0 -3163 42250 41700 40650 40100 39050 41975 40375 36 12250 500 28800 50 1 7106760 2832 22.54 3.03 12 0.31 1768.00 13173.00 51200 20240329 -22.17 24600 20240805 61.99 51200 -22.17 20240329 24600 61.99 20240805 51200 -22.17 20240329 24600 61.99 20240805 2.58 N 214430 500 35 억 121011 N N 0 N 00 N
6 20241128 121058 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 40000 -1150 5 -2.79 588625400 14639 19.67 41000 41000 39650 53400 28850 41150 40209.40 1.70 0 -3730 42250 41700 40650 40100 39050 41975 40375 36 12250 500 28800 50 1 7106760 2843 22.62 3.04 12 0.21 1768.00 13173.00 51200 20240329 -21.88 24600 20240805 62.60 51200 -21.88 20240329 24600 62.60 20240805 51200 -21.88 20240329 24600 62.60 20240805 2.58 N 214430 500 35 억 121011 N N 0 N 00 N
7 20241128 111101 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 39900 -1250 5 -3.04 400988000 9935 13.35 41000 41000 39900 53400 28850 41150 40361.15 1.70 0 -4032 42250 41700 40650 40100 39050 41975 40375 36 12250 500 28800 50 1 7106760 2836 22.57 3.03 12 0.14 1768.00 13173.00 51200 20240329 -22.07 24600 20240805 62.20 51200 -22.07 20240329 24600 62.20 20240805 51200 -22.07 20240329 24600 62.20 20240805 2.58 N 214430 500 35 억 121011 N N 0 N 00 N
8 20241128 101058 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 40500 -650 5 -1.58 235360600 5817 7.81 41000 41000 40100 53400 28850 41150 40460.82 1.70 0 -3289 42250 41700 40650 40100 39050 41975 40375 36 12250 500 28800 50 1 7106760 2878 22.91 3.07 12 0.08 1768.00 13173.00 51200 20240329 -20.90 24600 20240805 64.63 51200 -20.90 20240329 24600 64.63 20240805 51200 -20.90 20240329 24600 64.63 20240805 2.58 N 214430 500 35 억 121011 N N 0 N 00 N
9 20241128 091054 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 40550 -600 5 -1.46 56394250 1387 1.86 41000 41000 40400 53400 28850 41150 40659.16 1.70 0 -571 42250 41700 40650 40100 39050 41975 40375 36 12250 500 28800 50 1 7106760 2882 22.94 3.08 12 0.02 1768.00 13173.00 51200 20240329 -20.80 24600 20240805 64.84 51200 -20.80 20240329 24600 64.84 20240805 51200 -20.80 20240329 24600 64.84 20240805 2.58 N 214430 500 35 억 121011 N N 0 N 00 N
10 20241127 161030 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 41150 650 2 1.60 3001300450 74388 75.17 40250 41200 39600 52600 28350 40500 40346.23 1.73 0 4512 42933 41716 40183 38966 37433 40950 38200 36 12100 500 28350 50 1 7106760 2924 23.27 3.12 12 1.05 1768.00 13173.00 51200 20240329 -19.63 24600 20240805 67.28 51200 -19.63 20240329 24600 67.28 20240805 51200 -19.63 20240329 24600 67.28 20240805 2.47 N 214430 500 35 억 123125 N N 0 N 00 N
11 20241127 151051 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 40950 450 2 1.11 2865829050 71090 71.84 40250 41150 39600 52600 28350 40500 40312.69 1.73 0 5339 42933 41716 40183 38966 37433 40950 38200 36 12100 500 28350 50 1 7106760 2910 23.16 3.11 12 1.00 1768.00 13173.00 51200 20240329 -20.02 24600 20240805 66.46 51200 -20.02 20240329 24600 66.46 20240805 51200 -20.02 20240329 24600 66.46 20240805 2.47 N 214430 500 35 억 123125 N N 0 N 00 N
12 20241127 141047 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 40900 400 2 0.99 2368880050 58945 59.56 40250 40900 39600 52600 28350 40500 40187.97 1.73 0 7202 42933 41716 40183 38966 37433 40950 38200 36 12100 500 28350 50 1 7106760 2907 23.13 3.10 12 0.83 1768.00 13173.00 51200 20240329 -20.12 24600 20240805 66.26 51200 -20.12 20240329 24600 66.26 20240805 51200 -20.12 20240329 24600 66.26 20240805 2.47 N 214430 500 35 억 123125 N N 0 N 00 N