ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027040/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
20241121,160352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,251,0,3,0.00,15581223,63204,81.18,250,254,241,326,176,251,246.52,0.31,0,-9431,265,258,251,244,237,254,240,348,75,500,160,1,1,69588847,175,-1.20,0.45,12,0.09,-209.00,560.00,527,20240311,-52.37,237,20241118,5.91,527,-52.37,20240311,237,5.91,20241118,527,-52.37,20240311,237,5.91,20241118,0.03,N,027040,500,347 억,,214024,N,N,0,N,00,N
20241121,150400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,250,-1,5,-0.40,15267615,61954,79.57,250,254,241,326,176,251,246.43,0.31,0,-9362,265,258,251,244,237,254,240,348,75,500,160,1,1,69588847,174,-1.20,0.45,12,0.09,-209.00,560.00,527,20240311,-52.56,237,20241118,5.49,527,-52.56,20240311,237,5.49,20241118,527,-52.56,20240311,237,5.49,20241118,0.03,N,027040,500,347 억,,214024,N,N,0,N,00,N
20241121,140359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,245,-6,5,-2.39,11057011,44996,57.79,250,254,241,326,176,251,245.73,0.31,0,-5345,265,258,251,244,237,254,240,348,75,500,160,1,1,69588847,170,-1.17,0.44,12,0.06,-209.00,560.00,527,20240311,-53.51,237,20241118,3.38,527,-53.51,20240311,237,3.38,20241118,527,-53.51,20240311,237,3.38,20241118,0.03,N,027040,500,347 억,,214024,N,N,0,N,00,N
20241121,130356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,243,-8,5,-3.19,10571910,43016,55.25,250,254,241,326,176,251,245.77,0.31,0,-5284,265,258,251,244,237,254,240,348,75,500,160,1,1,69588847,169,-1.16,0.43,12,0.06,-209.00,560.00,527,20240311,-53.89,237,20241118,2.53,527,-53.89,20240311,237,2.53,20241118,527,-53.89,20240311,237,2.53,20241118,0.03,N,027040,500,347 억,,214024,N,N,0,N,00,N
20241121,120356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,246,-5,5,-1.99,10347913,42097,54.07,250,254,241,326,176,251,245.81,0.31,0,-5418,265,258,251,244,237,254,240,348,75,500,160,1,1,69588847,171,-1.18,0.44,12,0.06,-209.00,560.00,527,20240311,-53.32,237,20241118,3.80,527,-53.32,20240311,237,3.80,20241118,527,-53.32,20240311,237,3.80,20241118,0.03,N,027040,500,347 억,,214024,N,N,0,N,00,N
20241121,110356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,246,-5,5,-1.99,8950712,36402,46.75,250,254,241,326,176,251,245.89,0.31,0,-5069,265,258,251,244,237,254,240,348,75,500,160,1,1,69588847,171,-1.18,0.44,12,0.05,-209.00,560.00,527,20240311,-53.32,237,20241118,3.80,527,-53.32,20240311,237,3.80,20241118,527,-53.32,20240311,237,3.80,20241118,0.03,N,027040,500,347 억,,214024,N,N,0,N,00,N
20241121,100359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,248,-3,5,-1.20,8156370,33160,42.59,250,254,242,326,176,251,245.97,0.31,0,-5069,265,258,251,244,237,254,240,348,75,500,160,1,1,69588847,173,-1.19,0.44,12,0.05,-209.00,560.00,527,20240311,-52.94,237,20241118,4.64,527,-52.94,20240311,237,4.64,20241118,527,-52.94,20240311,237,4.64,20241118,0.03,N,027040,500,347 억,,214024,N,N,0,N,00,N
20241121,090357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,254,3,2,1.20,1407004,5603,7.20,250,254,248,326,176,251,251.12,0.31,0,-2625,265,258,251,244,237,254,240,348,75,500,160,1,1,69588847,177,-1.22,0.45,12,0.01,-209.00,560.00,527,20240311,-51.80,237,20241118,7.17,527,-51.80,20240311,237,7.17,20241118,527,-51.80,20240311,237,7.17,20241118,0.03,N,027040,500,347 억,,214024,N,N,0,N,00,N
20241120,160355,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,251,-3,5,-1.18,19414943,77861,84.59,252,258,244,330,178,254,249.35,0.31,0,-939,262,257,250,245,238,260,248,348,76,500,160,1,1,69588847,175,-1.20,0.45,12,0.11,-209.00,560.00,527,20240311,-52.37,237,20241118,5.91,527,-52.37,20240311,237,5.91,20241118,527,-52.37,20240311,237,5.91,20241118,0.03,N,027040,500,347 억,,214963,N,N,0,N,00,N
20241120,150401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,249,-5,5,-1.97,15860967,63660,69.16,252,258,244,330,178,254,249.15,0.31,0,8136,262,257,250,245,238,260,248,348,76,500,160,1,1,69588847,173,-1.19,0.44,12,0.09,-209.00,560.00,527,20240311,-52.75,237,20241118,5.06,527,-52.75,20240311,237,5.06,20241118,527,-52.75,20240311,237,5.06,20241118,0.03,N,027040,500,347 억,,214963,N,N,0,N,00,N
20241120,140400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,244,-10,5,-3.94,14420272,57856,62.85,252,258,244,330,178,254,249.24,0.31,0,9440,262,257,250,245,238,260,248,348,76,500,160,1,1,69588847,170,-1.17,0.44,12,0.08,-209.00,560.00,527,20240311,-53.70,237,20241118,2.95,527,-53.70,20240311,237,2.95,20241118,527,-53.70,20240311,237,2.95,20241118,0.03,N,027040,500,347 억,,214963,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 20241121 160352 57 100.00 KOSDAQ 일반전기전자 N N N N N 251 0 3 0.00 15581223 63204 81.18 250 254 241 326 176 251 246.52 0.31 0 -9431 265 258 251 244 237 254 240 348 75 500 160 1 1 69588847 175 -1.20 0.45 12 0.09 -209.00 560.00 527 20240311 -52.37 237 20241118 5.91 527 -52.37 20240311 237 5.91 20241118 527 -52.37 20240311 237 5.91 20241118 0.03 N 027040 500 347 억 214024 N N 0 N 00 N
3 20241121 150400 57 100.00 KOSDAQ 일반전기전자 N N N N N 250 -1 5 -0.40 15267615 61954 79.57 250 254 241 326 176 251 246.43 0.31 0 -9362 265 258 251 244 237 254 240 348 75 500 160 1 1 69588847 174 -1.20 0.45 12 0.09 -209.00 560.00 527 20240311 -52.56 237 20241118 5.49 527 -52.56 20240311 237 5.49 20241118 527 -52.56 20240311 237 5.49 20241118 0.03 N 027040 500 347 억 214024 N N 0 N 00 N
4 20241121 140359 57 100.00 KOSDAQ 일반전기전자 N N N N N 245 -6 5 -2.39 11057011 44996 57.79 250 254 241 326 176 251 245.73 0.31 0 -5345 265 258 251 244 237 254 240 348 75 500 160 1 1 69588847 170 -1.17 0.44 12 0.06 -209.00 560.00 527 20240311 -53.51 237 20241118 3.38 527 -53.51 20240311 237 3.38 20241118 527 -53.51 20240311 237 3.38 20241118 0.03 N 027040 500 347 억 214024 N N 0 N 00 N
5 20241121 130356 57 100.00 KOSDAQ 일반전기전자 N N N N N 243 -8 5 -3.19 10571910 43016 55.25 250 254 241 326 176 251 245.77 0.31 0 -5284 265 258 251 244 237 254 240 348 75 500 160 1 1 69588847 169 -1.16 0.43 12 0.06 -209.00 560.00 527 20240311 -53.89 237 20241118 2.53 527 -53.89 20240311 237 2.53 20241118 527 -53.89 20240311 237 2.53 20241118 0.03 N 027040 500 347 억 214024 N N 0 N 00 N
6 20241121 120356 57 100.00 KOSDAQ 일반전기전자 N N N N N 246 -5 5 -1.99 10347913 42097 54.07 250 254 241 326 176 251 245.81 0.31 0 -5418 265 258 251 244 237 254 240 348 75 500 160 1 1 69588847 171 -1.18 0.44 12 0.06 -209.00 560.00 527 20240311 -53.32 237 20241118 3.80 527 -53.32 20240311 237 3.80 20241118 527 -53.32 20240311 237 3.80 20241118 0.03 N 027040 500 347 억 214024 N N 0 N 00 N
7 20241121 110356 57 100.00 KOSDAQ 일반전기전자 N N N N N 246 -5 5 -1.99 8950712 36402 46.75 250 254 241 326 176 251 245.89 0.31 0 -5069 265 258 251 244 237 254 240 348 75 500 160 1 1 69588847 171 -1.18 0.44 12 0.05 -209.00 560.00 527 20240311 -53.32 237 20241118 3.80 527 -53.32 20240311 237 3.80 20241118 527 -53.32 20240311 237 3.80 20241118 0.03 N 027040 500 347 억 214024 N N 0 N 00 N
8 20241121 100359 57 100.00 KOSDAQ 일반전기전자 N N N N N 248 -3 5 -1.20 8156370 33160 42.59 250 254 242 326 176 251 245.97 0.31 0 -5069 265 258 251 244 237 254 240 348 75 500 160 1 1 69588847 173 -1.19 0.44 12 0.05 -209.00 560.00 527 20240311 -52.94 237 20241118 4.64 527 -52.94 20240311 237 4.64 20241118 527 -52.94 20240311 237 4.64 20241118 0.03 N 027040 500 347 억 214024 N N 0 N 00 N
9 20241121 090357 57 100.00 KOSDAQ 일반전기전자 N N N N N 254 3 2 1.20 1407004 5603 7.20 250 254 248 326 176 251 251.12 0.31 0 -2625 265 258 251 244 237 254 240 348 75 500 160 1 1 69588847 177 -1.22 0.45 12 0.01 -209.00 560.00 527 20240311 -51.80 237 20241118 7.17 527 -51.80 20240311 237 7.17 20241118 527 -51.80 20240311 237 7.17 20241118 0.03 N 027040 500 347 억 214024 N N 0 N 00 N
10 20241120 160355 57 100.00 KOSDAQ 일반전기전자 N N N N N 251 -3 5 -1.18 19414943 77861 84.59 252 258 244 330 178 254 249.35 0.31 0 -939 262 257 250 245 238 260 248 348 76 500 160 1 1 69588847 175 -1.20 0.45 12 0.11 -209.00 560.00 527 20240311 -52.37 237 20241118 5.91 527 -52.37 20240311 237 5.91 20241118 527 -52.37 20240311 237 5.91 20241118 0.03 N 027040 500 347 억 214963 N N 0 N 00 N
11 20241120 150401 57 100.00 KOSDAQ 일반전기전자 N N N N N 249 -5 5 -1.97 15860967 63660 69.16 252 258 244 330 178 254 249.15 0.31 0 8136 262 257 250 245 238 260 248 348 76 500 160 1 1 69588847 173 -1.19 0.44 12 0.09 -209.00 560.00 527 20240311 -52.75 237 20241118 5.06 527 -52.75 20240311 237 5.06 20241118 527 -52.75 20240311 237 5.06 20241118 0.03 N 027040 500 347 억 214963 N N 0 N 00 N
12 20241120 140400 57 100.00 KOSDAQ 일반전기전자 N N N N N 244 -10 5 -3.94 14420272 57856 62.85 252 258 244 330 178 254 249.24 0.31 0 9440 262 257 250 245 238 260 248 348 76 500 160 1 1 69588847 170 -1.17 0.44 12 0.08 -209.00 560.00 527 20240311 -53.70 237 20241118 2.95 527 -53.70 20240311 237 2.95 20241118 527 -53.70 20240311 237 2.95 20241118 0.03 N 027040 500 347 억 214963 N N 0 N 00 N