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
356860/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
20241128,161315,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12760,-310,5,-2.37,1016564040,79524,105.51,12990,13040,12690,16990,9150,13070,12783.27,0.96,0,5050,13596,13332,13166,12902,12736,13250,12820,49,3920,500,9410,10,1,9832630,1255,49.84,1.13,12,0.81,256.00,11330.00,33000,20240104,-61.33,11270,20240909,13.22,33000,-61.33,20240104,11270,13.22,20240909,33000,-61.33,20240104,11270,13.22,20240909,5.21,N,356860,500,49 억,,94142,N,N,4,N,00,N
20241128,151340,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12790,-280,5,-2.14,969240550,75814,100.59,12990,13040,12690,16990,9150,13070,12784.45,0.96,0,4015,13596,13332,13166,12902,12736,13250,12820,49,3920,500,9410,10,1,9832630,1258,49.96,1.13,12,0.77,256.00,11330.00,33000,20240104,-61.24,11270,20240909,13.49,33000,-61.24,20240104,11270,13.49,20240909,33000,-61.24,20240104,11270,13.49,20240909,5.21,N,356860,500,49 억,,94142,N,N,18,N,00,N
20241128,141338,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12710,-360,5,-2.75,853389010,66760,88.58,12990,13040,12690,16990,9150,13070,12782.94,0.96,0,1600,13596,13332,13166,12902,12736,13250,12820,49,3920,500,9410,10,1,9832630,1250,49.65,1.12,12,0.68,256.00,11330.00,33000,20240104,-61.48,11270,20240909,12.78,33000,-61.48,20240104,11270,12.78,20240909,33000,-61.48,20240104,11270,12.78,20240909,5.21,N,356860,500,49 억,,94142,N,N,18,N,00,N
20241128,131336,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12770,-300,5,-2.30,738706410,57752,76.63,12990,13040,12690,16990,9150,13070,12791.01,0.96,0,-1942,13596,13332,13166,12902,12736,13250,12820,49,3920,500,9410,10,1,9832630,1256,49.88,1.13,12,0.59,256.00,11330.00,33000,20240104,-61.30,11270,20240909,13.31,33000,-61.30,20240104,11270,13.31,20240909,33000,-61.30,20240104,11270,13.31,20240909,5.21,N,356860,500,49 억,,94142,N,N,18,N,00,N
20241128,121335,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12730,-340,5,-2.60,651235800,50874,67.50,12990,13040,12690,16990,9150,13070,12800.96,0.96,0,-4451,13596,13332,13166,12902,12736,13250,12820,49,3920,500,9410,10,1,9832630,1252,49.73,1.12,12,0.52,256.00,11330.00,33000,20240104,-61.42,11270,20240909,12.95,33000,-61.42,20240104,11270,12.95,20240909,33000,-61.42,20240104,11270,12.95,20240909,5.21,N,356860,500,49 억,,94142,N,N,18,N,00,N
20241128,111338,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12710,-360,5,-2.75,565851510,44164,58.60,12990,13040,12700,16990,9150,13070,12812.51,0.96,0,-5306,13596,13332,13166,12902,12736,13250,12820,49,3920,500,9410,10,1,9832630,1250,49.65,1.12,12,0.45,256.00,11330.00,33000,20240104,-61.48,11270,20240909,12.78,33000,-61.48,20240104,11270,12.78,20240909,33000,-61.48,20240104,11270,12.78,20240909,5.21,N,356860,500,49 억,,94142,N,N,18,N,00,N
20241128,101335,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12890,-180,5,-1.38,308019720,23959,31.79,12990,13040,12790,16990,9150,13070,12856.12,0.96,0,2817,13596,13332,13166,12902,12736,13250,12820,49,3920,500,9410,10,1,9832630,1267,50.35,1.14,12,0.24,256.00,11330.00,33000,20240104,-60.94,11270,20240909,14.37,33000,-60.94,20240104,11270,14.37,20240909,33000,-60.94,20240104,11270,14.37,20240909,5.21,N,356860,500,49 억,,94142,N,N,18,N,00,N
20241128,091334,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12890,-180,5,-1.38,181083160,14096,18.70,12990,13040,12790,16990,9150,13070,12846.42,0.96,0,3219,13596,13332,13166,12902,12736,13250,12820,49,3920,500,9410,10,1,9832630,1267,50.35,1.14,12,0.14,256.00,11330.00,33000,20240104,-60.94,11270,20240909,14.37,33000,-60.94,20240104,11270,14.37,20240909,33000,-60.94,20240104,11270,14.37,20240909,5.21,N,356860,500,49 억,,94142,N,N,18,N,00,N
20241127,161300,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13070,-430,5,-3.19,982683550,75066,152.97,13430,13430,13000,17550,9450,13500,13090.94,1.18,0,-21979,13726,13612,13386,13272,13046,13670,13330,49,4050,500,9720,10,1,9832630,1285,51.05,1.15,12,0.76,256.00,11330.00,33000,20240104,-60.39,11270,20240909,15.97,33000,-60.39,20240104,11270,15.97,20240909,33000,-60.39,20240104,11270,15.97,20240909,5.26,N,356860,500,49 억,,115965,N,N,18,N,00,N
20241127,151327,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13090,-410,5,-3.04,951743750,72694,148.13,13430,13430,13000,17550,9450,13500,13092.47,1.18,0,-21729,13726,13612,13386,13272,13046,13670,13330,49,4050,500,9720,10,1,9832630,1287,51.13,1.16,12,0.74,256.00,11330.00,33000,20240104,-60.33,11270,20240909,16.15,33000,-60.33,20240104,11270,16.15,20240909,33000,-60.33,20240104,11270,16.15,20240909,5.26,N,356860,500,49 억,,115965,N,N,0,N,00,N
20241127,141321,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13100,-400,5,-2.96,800534100,61101,124.51,13430,13430,13000,17550,9450,13500,13101.82,1.18,0,-18875,13726,13612,13386,13272,13046,13670,13330,49,4050,500,9720,10,1,9832630,1288,51.17,1.16,12,0.62,256.00,11330.00,33000,20240104,-60.30,11270,20240909,16.24,33000,-60.30,20240104,11270,16.24,20240909,33000,-60.30,20240104,11270,16.24,20240909,5.26,N,356860,500,49 억,,115965,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 161315 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12760 -310 5 -2.37 1016564040 79524 105.51 12990 13040 12690 16990 9150 13070 12783.27 0.96 0 5050 13596 13332 13166 12902 12736 13250 12820 49 3920 500 9410 10 1 9832630 1255 49.84 1.13 12 0.81 256.00 11330.00 33000 20240104 -61.33 11270 20240909 13.22 33000 -61.33 20240104 11270 13.22 20240909 33000 -61.33 20240104 11270 13.22 20240909 5.21 N 356860 500 49 억 94142 N N 4 N 00 N
3 20241128 151340 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12790 -280 5 -2.14 969240550 75814 100.59 12990 13040 12690 16990 9150 13070 12784.45 0.96 0 4015 13596 13332 13166 12902 12736 13250 12820 49 3920 500 9410 10 1 9832630 1258 49.96 1.13 12 0.77 256.00 11330.00 33000 20240104 -61.24 11270 20240909 13.49 33000 -61.24 20240104 11270 13.49 20240909 33000 -61.24 20240104 11270 13.49 20240909 5.21 N 356860 500 49 억 94142 N N 18 N 00 N
4 20241128 141338 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12710 -360 5 -2.75 853389010 66760 88.58 12990 13040 12690 16990 9150 13070 12782.94 0.96 0 1600 13596 13332 13166 12902 12736 13250 12820 49 3920 500 9410 10 1 9832630 1250 49.65 1.12 12 0.68 256.00 11330.00 33000 20240104 -61.48 11270 20240909 12.78 33000 -61.48 20240104 11270 12.78 20240909 33000 -61.48 20240104 11270 12.78 20240909 5.21 N 356860 500 49 억 94142 N N 18 N 00 N
5 20241128 131336 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12770 -300 5 -2.30 738706410 57752 76.63 12990 13040 12690 16990 9150 13070 12791.01 0.96 0 -1942 13596 13332 13166 12902 12736 13250 12820 49 3920 500 9410 10 1 9832630 1256 49.88 1.13 12 0.59 256.00 11330.00 33000 20240104 -61.30 11270 20240909 13.31 33000 -61.30 20240104 11270 13.31 20240909 33000 -61.30 20240104 11270 13.31 20240909 5.21 N 356860 500 49 억 94142 N N 18 N 00 N
6 20241128 121335 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12730 -340 5 -2.60 651235800 50874 67.50 12990 13040 12690 16990 9150 13070 12800.96 0.96 0 -4451 13596 13332 13166 12902 12736 13250 12820 49 3920 500 9410 10 1 9832630 1252 49.73 1.12 12 0.52 256.00 11330.00 33000 20240104 -61.42 11270 20240909 12.95 33000 -61.42 20240104 11270 12.95 20240909 33000 -61.42 20240104 11270 12.95 20240909 5.21 N 356860 500 49 억 94142 N N 18 N 00 N
7 20241128 111338 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12710 -360 5 -2.75 565851510 44164 58.60 12990 13040 12700 16990 9150 13070 12812.51 0.96 0 -5306 13596 13332 13166 12902 12736 13250 12820 49 3920 500 9410 10 1 9832630 1250 49.65 1.12 12 0.45 256.00 11330.00 33000 20240104 -61.48 11270 20240909 12.78 33000 -61.48 20240104 11270 12.78 20240909 33000 -61.48 20240104 11270 12.78 20240909 5.21 N 356860 500 49 억 94142 N N 18 N 00 N
8 20241128 101335 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12890 -180 5 -1.38 308019720 23959 31.79 12990 13040 12790 16990 9150 13070 12856.12 0.96 0 2817 13596 13332 13166 12902 12736 13250 12820 49 3920 500 9410 10 1 9832630 1267 50.35 1.14 12 0.24 256.00 11330.00 33000 20240104 -60.94 11270 20240909 14.37 33000 -60.94 20240104 11270 14.37 20240909 33000 -60.94 20240104 11270 14.37 20240909 5.21 N 356860 500 49 억 94142 N N 18 N 00 N
9 20241128 091334 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12890 -180 5 -1.38 181083160 14096 18.70 12990 13040 12790 16990 9150 13070 12846.42 0.96 0 3219 13596 13332 13166 12902 12736 13250 12820 49 3920 500 9410 10 1 9832630 1267 50.35 1.14 12 0.14 256.00 11330.00 33000 20240104 -60.94 11270 20240909 14.37 33000 -60.94 20240104 11270 14.37 20240909 33000 -60.94 20240104 11270 14.37 20240909 5.21 N 356860 500 49 억 94142 N N 18 N 00 N
10 20241127 161300 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13070 -430 5 -3.19 982683550 75066 152.97 13430 13430 13000 17550 9450 13500 13090.94 1.18 0 -21979 13726 13612 13386 13272 13046 13670 13330 49 4050 500 9720 10 1 9832630 1285 51.05 1.15 12 0.76 256.00 11330.00 33000 20240104 -60.39 11270 20240909 15.97 33000 -60.39 20240104 11270 15.97 20240909 33000 -60.39 20240104 11270 15.97 20240909 5.26 N 356860 500 49 억 115965 N N 18 N 00 N
11 20241127 151327 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13090 -410 5 -3.04 951743750 72694 148.13 13430 13430 13000 17550 9450 13500 13092.47 1.18 0 -21729 13726 13612 13386 13272 13046 13670 13330 49 4050 500 9720 10 1 9832630 1287 51.13 1.16 12 0.74 256.00 11330.00 33000 20240104 -60.33 11270 20240909 16.15 33000 -60.33 20240104 11270 16.15 20240909 33000 -60.33 20240104 11270 16.15 20240909 5.26 N 356860 500 49 억 115965 N N 0 N 00 N
12 20241127 141321 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13100 -400 5 -2.96 800534100 61101 124.51 13430 13430 13000 17550 9450 13500 13101.82 1.18 0 -18875 13726 13612 13386 13272 13046 13670 13330 49 4050 500 9720 10 1 9832630 1288 51.17 1.16 12 0.62 256.00 11330.00 33000 20240104 -60.30 11270 20240909 16.24 33000 -60.30 20240104 11270 16.24 20240909 33000 -60.30 20240104 11270 16.24 20240909 5.26 N 356860 500 49 억 115965 N N 0 N 00 N