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
236200/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
20241128,161113,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23450,50,2,0.21,322349300,13750,118.23,23550,23650,23300,30400,16400,23400,23443.59,11.07,0,-149,23833,23616,23433,23216,23033,23525,23125,36,7000,500,17310,50,1,7193273,1687,7.35,0.80,12,0.19,3191.00,29329.00,29950,20240823,-21.70,20050,20231213,16.96,29950,-21.70,20240823,20250,15.80,20240105,29950,-21.70,20240823,20050,16.96,20231213,1.93,N,236200,500,35 억,,796064,N,N,0,N,00,N
20241128,151134,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23450,50,2,0.21,252447100,10769,92.60,23550,23650,23300,30400,16400,23400,23442.02,11.07,0,-334,23833,23616,23433,23216,23033,23525,23125,36,7000,500,17310,50,1,7193273,1687,7.35,0.80,12,0.15,3191.00,29329.00,29950,20240823,-21.70,20050,20231213,16.96,29950,-21.70,20240823,20250,15.80,20240105,29950,-21.70,20240823,20050,16.96,20231213,1.93,N,236200,500,35 억,,796064,N,N,0,N,00,N
20241128,141130,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23450,50,2,0.21,181336200,7735,66.51,23550,23650,23300,30400,16400,23400,23443.59,11.07,0,-682,23833,23616,23433,23216,23033,23525,23125,36,7000,500,17310,50,1,7193273,1687,7.35,0.80,12,0.11,3191.00,29329.00,29950,20240823,-21.70,20050,20231213,16.96,29950,-21.70,20240823,20250,15.80,20240105,29950,-21.70,20240823,20050,16.96,20231213,1.93,N,236200,500,35 억,,796064,N,N,0,N,00,N
20241128,131130,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23550,150,2,0.64,106835250,4559,39.20,23550,23650,23300,30400,16400,23400,23433.92,11.07,0,-974,23833,23616,23433,23216,23033,23525,23125,36,7000,500,17310,50,1,7193273,1694,7.38,0.80,12,0.06,3191.00,29329.00,29950,20240823,-21.37,20050,20231213,17.46,29950,-21.37,20240823,20250,16.30,20240105,29950,-21.37,20240823,20050,17.46,20231213,1.93,N,236200,500,35 억,,796064,N,N,0,N,00,N
20241128,121130,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23550,150,2,0.64,86378550,3691,31.74,23550,23550,23300,30400,16400,23400,23402.48,11.07,0,-683,23833,23616,23433,23216,23033,23525,23125,36,7000,500,17310,50,1,7193273,1694,7.38,0.80,12,0.05,3191.00,29329.00,29950,20240823,-21.37,20050,20231213,17.46,29950,-21.37,20240823,20250,16.30,20240105,29950,-21.37,20240823,20050,17.46,20231213,1.93,N,236200,500,35 억,,796064,N,N,0,N,00,N
20241128,111134,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23450,50,2,0.21,70655300,3022,25.98,23550,23550,23300,30400,16400,23400,23380.31,11.07,0,-661,23833,23616,23433,23216,23033,23525,23125,36,7000,500,17310,50,1,7193273,1687,7.35,0.80,12,0.04,3191.00,29329.00,29950,20240823,-21.70,20050,20231213,16.96,29950,-21.70,20240823,20250,15.80,20240105,29950,-21.70,20240823,20050,16.96,20231213,1.93,N,236200,500,35 억,,796064,N,N,0,N,00,N
20241128,101131,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23450,50,2,0.21,43428450,1858,15.98,23550,23550,23300,30400,16400,23400,23373.76,11.07,0,-671,23833,23616,23433,23216,23033,23525,23125,36,7000,500,17310,50,1,7193273,1687,7.35,0.80,12,0.03,3191.00,29329.00,29950,20240823,-21.70,20050,20231213,16.96,29950,-21.70,20240823,20250,15.80,20240105,29950,-21.70,20240823,20050,16.96,20231213,1.93,N,236200,500,35 억,,796064,N,N,0,N,00,N
20241128,091127,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23350,-50,5,-0.21,16065100,687,5.91,23550,23550,23300,30400,16400,23400,23384.43,11.07,0,-40,23833,23616,23433,23216,23033,23525,23125,36,7000,500,17310,50,1,7193273,1680,7.32,0.80,12,0.01,3191.00,29329.00,29950,20240823,-22.04,20050,20231213,16.46,29950,-22.04,20240823,20250,15.31,20240105,29950,-22.04,20240823,20050,16.46,20231213,1.93,N,236200,500,35 억,,796064,N,N,0,N,00,N
20241127,161100,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23400,-150,5,-0.64,271919950,11612,84.32,23600,23650,23250,30600,16500,23550,23417.15,11.06,0,-602,24016,23782,23416,23182,22816,23900,23300,36,7050,500,17420,50,1,7193273,1683,7.33,0.80,12,0.16,3191.00,29329.00,29950,20240823,-21.87,20050,20231120,16.71,29950,-21.87,20240823,20250,15.56,20240105,29950,-21.87,20240823,20050,16.71,20231213,1.93,N,236200,500,35 억,,795577,N,N,0,N,00,N
20241127,151123,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23350,-200,5,-0.85,255750000,10921,79.30,23600,23650,23250,30600,16500,23550,23418.19,11.06,0,-469,24016,23782,23416,23182,22816,23900,23300,36,7050,500,17420,50,1,7193273,1680,7.32,0.80,12,0.15,3191.00,29329.00,29950,20240823,-22.04,20050,20231120,16.46,29950,-22.04,20240823,20250,15.31,20240105,29950,-22.04,20240823,20050,16.46,20231213,1.93,N,236200,500,35 억,,795577,N,N,0,N,00,N
20241127,141119,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23400,-150,5,-0.64,190735600,8137,59.08,23600,23650,23250,30600,16500,23550,23440.53,11.06,0,-1231,24016,23782,23416,23182,22816,23900,23300,36,7050,500,17420,50,1,7193273,1683,7.33,0.80,12,0.11,3191.00,29329.00,29950,20240823,-21.87,20050,20231120,16.71,29950,-21.87,20240823,20250,15.56,20240105,29950,-21.87,20240823,20050,16.71,20231213,1.93,N,236200,500,35 억,,795577,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 161113 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 23450 50 2 0.21 322349300 13750 118.23 23550 23650 23300 30400 16400 23400 23443.59 11.07 0 -149 23833 23616 23433 23216 23033 23525 23125 36 7000 500 17310 50 1 7193273 1687 7.35 0.80 12 0.19 3191.00 29329.00 29950 20240823 -21.70 20050 20231213 16.96 29950 -21.70 20240823 20250 15.80 20240105 29950 -21.70 20240823 20050 16.96 20231213 1.93 N 236200 500 35 억 796064 N N 0 N 00 N
3 20241128 151134 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 23450 50 2 0.21 252447100 10769 92.60 23550 23650 23300 30400 16400 23400 23442.02 11.07 0 -334 23833 23616 23433 23216 23033 23525 23125 36 7000 500 17310 50 1 7193273 1687 7.35 0.80 12 0.15 3191.00 29329.00 29950 20240823 -21.70 20050 20231213 16.96 29950 -21.70 20240823 20250 15.80 20240105 29950 -21.70 20240823 20050 16.96 20231213 1.93 N 236200 500 35 억 796064 N N 0 N 00 N
4 20241128 141130 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 23450 50 2 0.21 181336200 7735 66.51 23550 23650 23300 30400 16400 23400 23443.59 11.07 0 -682 23833 23616 23433 23216 23033 23525 23125 36 7000 500 17310 50 1 7193273 1687 7.35 0.80 12 0.11 3191.00 29329.00 29950 20240823 -21.70 20050 20231213 16.96 29950 -21.70 20240823 20250 15.80 20240105 29950 -21.70 20240823 20050 16.96 20231213 1.93 N 236200 500 35 억 796064 N N 0 N 00 N
5 20241128 131130 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 23550 150 2 0.64 106835250 4559 39.20 23550 23650 23300 30400 16400 23400 23433.92 11.07 0 -974 23833 23616 23433 23216 23033 23525 23125 36 7000 500 17310 50 1 7193273 1694 7.38 0.80 12 0.06 3191.00 29329.00 29950 20240823 -21.37 20050 20231213 17.46 29950 -21.37 20240823 20250 16.30 20240105 29950 -21.37 20240823 20050 17.46 20231213 1.93 N 236200 500 35 억 796064 N N 0 N 00 N
6 20241128 121130 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 23550 150 2 0.64 86378550 3691 31.74 23550 23550 23300 30400 16400 23400 23402.48 11.07 0 -683 23833 23616 23433 23216 23033 23525 23125 36 7000 500 17310 50 1 7193273 1694 7.38 0.80 12 0.05 3191.00 29329.00 29950 20240823 -21.37 20050 20231213 17.46 29950 -21.37 20240823 20250 16.30 20240105 29950 -21.37 20240823 20050 17.46 20231213 1.93 N 236200 500 35 억 796064 N N 0 N 00 N
7 20241128 111134 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 23450 50 2 0.21 70655300 3022 25.98 23550 23550 23300 30400 16400 23400 23380.31 11.07 0 -661 23833 23616 23433 23216 23033 23525 23125 36 7000 500 17310 50 1 7193273 1687 7.35 0.80 12 0.04 3191.00 29329.00 29950 20240823 -21.70 20050 20231213 16.96 29950 -21.70 20240823 20250 15.80 20240105 29950 -21.70 20240823 20050 16.96 20231213 1.93 N 236200 500 35 억 796064 N N 0 N 00 N
8 20241128 101131 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 23450 50 2 0.21 43428450 1858 15.98 23550 23550 23300 30400 16400 23400 23373.76 11.07 0 -671 23833 23616 23433 23216 23033 23525 23125 36 7000 500 17310 50 1 7193273 1687 7.35 0.80 12 0.03 3191.00 29329.00 29950 20240823 -21.70 20050 20231213 16.96 29950 -21.70 20240823 20250 15.80 20240105 29950 -21.70 20240823 20050 16.96 20231213 1.93 N 236200 500 35 억 796064 N N 0 N 00 N
9 20241128 091127 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 23350 -50 5 -0.21 16065100 687 5.91 23550 23550 23300 30400 16400 23400 23384.43 11.07 0 -40 23833 23616 23433 23216 23033 23525 23125 36 7000 500 17310 50 1 7193273 1680 7.32 0.80 12 0.01 3191.00 29329.00 29950 20240823 -22.04 20050 20231213 16.46 29950 -22.04 20240823 20250 15.31 20240105 29950 -22.04 20240823 20050 16.46 20231213 1.93 N 236200 500 35 억 796064 N N 0 N 00 N
10 20241127 161100 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 23400 -150 5 -0.64 271919950 11612 84.32 23600 23650 23250 30600 16500 23550 23417.15 11.06 0 -602 24016 23782 23416 23182 22816 23900 23300 36 7050 500 17420 50 1 7193273 1683 7.33 0.80 12 0.16 3191.00 29329.00 29950 20240823 -21.87 20050 20231120 16.71 29950 -21.87 20240823 20250 15.56 20240105 29950 -21.87 20240823 20050 16.71 20231213 1.93 N 236200 500 35 억 795577 N N 0 N 00 N
11 20241127 151123 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 23350 -200 5 -0.85 255750000 10921 79.30 23600 23650 23250 30600 16500 23550 23418.19 11.06 0 -469 24016 23782 23416 23182 22816 23900 23300 36 7050 500 17420 50 1 7193273 1680 7.32 0.80 12 0.15 3191.00 29329.00 29950 20240823 -22.04 20050 20231120 16.46 29950 -22.04 20240823 20250 15.31 20240105 29950 -22.04 20240823 20050 16.46 20231213 1.93 N 236200 500 35 억 795577 N N 0 N 00 N
12 20241127 141119 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 23400 -150 5 -0.64 190735600 8137 59.08 23600 23650 23250 30600 16500 23550 23440.53 11.06 0 -1231 24016 23782 23416 23182 22816 23900 23300 36 7050 500 17420 50 1 7193273 1683 7.33 0.80 12 0.11 3191.00 29329.00 29950 20240823 -21.87 20050 20231120 16.71 29950 -21.87 20240823 20250 15.56 20240105 29950 -21.87 20240823 20050 16.71 20231213 1.93 N 236200 500 35 억 795577 N N 0 N 00 N