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
043200/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
20241128,160527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,505,0,3,0.00,18452204,36511,19.09,505,515,503,656,354,505,505.39,0.27,0,1376,567,536,519,488,471,527,479,209,151,500,360,1,1,41804315,211,-21.04,0.72,12,0.09,-24.00,705.00,745,20231219,-32.21,496,20241113,1.81,717,-29.57,20240801,496,1.81,20241113,745,-32.21,20231219,496,1.81,20241113,0.00,N,043200,500,209 억,,114418,N,N,0,N,00,N
20241128,150535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,508,3,2,0.59,17947352,35512,18.57,505,515,503,656,354,505,505.39,0.27,0,1605,567,536,519,488,471,527,479,209,151,500,360,1,1,41804315,212,-21.17,0.72,12,0.08,-24.00,705.00,745,20231219,-31.81,496,20241113,2.42,717,-29.15,20240801,496,2.42,20241113,745,-31.81,20231219,496,2.42,20241113,0.00,N,043200,500,209 억,,114418,N,N,0,N,00,N
20241128,140536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,507,2,2,0.40,17436501,34503,18.04,505,515,503,656,354,505,505.36,0.27,0,1705,567,536,519,488,471,527,479,209,151,500,360,1,1,41804315,212,-21.12,0.72,12,0.08,-24.00,705.00,745,20231219,-31.95,496,20241113,2.22,717,-29.29,20240801,496,2.22,20241113,745,-31.95,20231219,496,2.22,20241113,0.00,N,043200,500,209 억,,114418,N,N,0,N,00,N
20241128,130532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,505,0,3,0.00,16590775,32830,17.17,505,515,503,656,354,505,505.35,0.27,0,1884,567,536,519,488,471,527,479,209,151,500,360,1,1,41804315,211,-21.04,0.72,12,0.08,-24.00,705.00,745,20231219,-32.21,496,20241113,1.81,717,-29.57,20240801,496,1.81,20241113,745,-32.21,20231219,496,1.81,20241113,0.00,N,043200,500,209 억,,114418,N,N,0,N,00,N
20241128,120536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,506,1,2,0.20,15528012,30728,16.07,505,515,503,656,354,505,505.34,0.27,0,1550,567,536,519,488,471,527,479,209,151,500,360,1,1,41804315,212,-21.08,0.72,12,0.07,-24.00,705.00,745,20231219,-32.08,496,20241113,2.02,717,-29.43,20240801,496,2.02,20241113,745,-32.08,20231219,496,2.02,20241113,0.00,N,043200,500,209 억,,114418,N,N,0,N,00,N
20241128,110538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,503,-2,5,-0.40,12288386,24300,12.71,505,515,503,656,354,505,505.69,0.27,0,906,567,536,519,488,471,527,479,209,151,500,360,1,1,41804315,210,-20.96,0.71,12,0.06,-24.00,705.00,745,20231219,-32.48,496,20241113,1.41,717,-29.85,20240801,496,1.41,20241113,745,-32.48,20231219,496,1.41,20241113,0.00,N,043200,500,209 억,,114418,N,N,0,N,00,N
20241128,100535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,512,7,2,1.39,4097592,8079,4.22,505,515,505,656,354,505,507.19,0.27,0,631,567,536,519,488,471,527,479,209,151,500,360,1,1,41804315,214,-21.33,0.73,12,0.02,-24.00,705.00,745,20231219,-31.28,496,20241113,3.23,717,-28.59,20240801,496,3.23,20241113,745,-31.28,20231219,496,3.23,20241113,0.00,N,043200,500,209 억,,114418,N,N,0,N,00,N
20241128,090533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,511,6,2,1.19,626781,1239,0.65,505,511,505,656,354,505,505.88,0.27,0,-104,567,536,519,488,471,527,479,209,151,500,360,1,1,41804315,214,-21.29,0.72,12,0.00,-24.00,705.00,745,20231219,-31.41,496,20241113,3.02,717,-28.73,20240801,496,3.02,20241113,745,-31.41,20231219,496,3.02,20241113,0.00,N,043200,500,209 억,,114418,N,N,0,N,00,N
20241127,160521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,505,0,3,0.00,99057098,190379,316.72,508,550,502,656,354,505,520.38,0.29,0,-7684,519,511,508,500,497,510,499,209,151,500,360,1,1,41804315,211,-21.04,0.72,12,0.46,-24.00,705.00,745,20231219,-32.21,496,20241113,1.81,717,-29.57,20240801,496,1.81,20241113,745,-32.21,20231219,496,1.81,20241113,0.00,N,043200,500,209 억,,122076,N,N,0,N,00,N
20241127,150530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,511,6,2,1.19,94013415,180442,300.19,508,550,502,656,354,505,521.02,0.29,0,-5281,519,511,508,500,497,510,499,209,151,500,360,1,1,41804315,214,-21.29,0.72,12,0.43,-24.00,705.00,745,20231219,-31.41,496,20241113,3.02,717,-28.73,20240801,496,3.02,20241113,745,-31.41,20231219,496,3.02,20241113,0.00,N,043200,500,209 억,,122076,N,N,0,N,00,N
20241127,140530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,509,4,2,0.79,90189122,172929,287.69,508,550,502,656,354,505,521.54,0.29,0,-5551,519,511,508,500,497,510,499,209,151,500,360,1,1,41804315,213,-21.21,0.72,12,0.41,-24.00,705.00,745,20231219,-31.68,496,20241113,2.62,717,-29.01,20240801,496,2.62,20241113,745,-31.68,20231219,496,2.62,20241113,0.00,N,043200,500,209 억,,122076,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 160527 57 100.00 KOSDAQ 일반전기전자 N N N N N 505 0 3 0.00 18452204 36511 19.09 505 515 503 656 354 505 505.39 0.27 0 1376 567 536 519 488 471 527 479 209 151 500 360 1 1 41804315 211 -21.04 0.72 12 0.09 -24.00 705.00 745 20231219 -32.21 496 20241113 1.81 717 -29.57 20240801 496 1.81 20241113 745 -32.21 20231219 496 1.81 20241113 0.00 N 043200 500 209 억 114418 N N 0 N 00 N
3 20241128 150535 57 100.00 KOSDAQ 일반전기전자 N N N N N 508 3 2 0.59 17947352 35512 18.57 505 515 503 656 354 505 505.39 0.27 0 1605 567 536 519 488 471 527 479 209 151 500 360 1 1 41804315 212 -21.17 0.72 12 0.08 -24.00 705.00 745 20231219 -31.81 496 20241113 2.42 717 -29.15 20240801 496 2.42 20241113 745 -31.81 20231219 496 2.42 20241113 0.00 N 043200 500 209 억 114418 N N 0 N 00 N
4 20241128 140536 57 100.00 KOSDAQ 일반전기전자 N N N N N 507 2 2 0.40 17436501 34503 18.04 505 515 503 656 354 505 505.36 0.27 0 1705 567 536 519 488 471 527 479 209 151 500 360 1 1 41804315 212 -21.12 0.72 12 0.08 -24.00 705.00 745 20231219 -31.95 496 20241113 2.22 717 -29.29 20240801 496 2.22 20241113 745 -31.95 20231219 496 2.22 20241113 0.00 N 043200 500 209 억 114418 N N 0 N 00 N
5 20241128 130532 57 100.00 KOSDAQ 일반전기전자 N N N N N 505 0 3 0.00 16590775 32830 17.17 505 515 503 656 354 505 505.35 0.27 0 1884 567 536 519 488 471 527 479 209 151 500 360 1 1 41804315 211 -21.04 0.72 12 0.08 -24.00 705.00 745 20231219 -32.21 496 20241113 1.81 717 -29.57 20240801 496 1.81 20241113 745 -32.21 20231219 496 1.81 20241113 0.00 N 043200 500 209 억 114418 N N 0 N 00 N
6 20241128 120536 57 100.00 KOSDAQ 일반전기전자 N N N N N 506 1 2 0.20 15528012 30728 16.07 505 515 503 656 354 505 505.34 0.27 0 1550 567 536 519 488 471 527 479 209 151 500 360 1 1 41804315 212 -21.08 0.72 12 0.07 -24.00 705.00 745 20231219 -32.08 496 20241113 2.02 717 -29.43 20240801 496 2.02 20241113 745 -32.08 20231219 496 2.02 20241113 0.00 N 043200 500 209 억 114418 N N 0 N 00 N
7 20241128 110538 57 100.00 KOSDAQ 일반전기전자 N N N N N 503 -2 5 -0.40 12288386 24300 12.71 505 515 503 656 354 505 505.69 0.27 0 906 567 536 519 488 471 527 479 209 151 500 360 1 1 41804315 210 -20.96 0.71 12 0.06 -24.00 705.00 745 20231219 -32.48 496 20241113 1.41 717 -29.85 20240801 496 1.41 20241113 745 -32.48 20231219 496 1.41 20241113 0.00 N 043200 500 209 억 114418 N N 0 N 00 N
8 20241128 100535 57 100.00 KOSDAQ 일반전기전자 N N N N N 512 7 2 1.39 4097592 8079 4.22 505 515 505 656 354 505 507.19 0.27 0 631 567 536 519 488 471 527 479 209 151 500 360 1 1 41804315 214 -21.33 0.73 12 0.02 -24.00 705.00 745 20231219 -31.28 496 20241113 3.23 717 -28.59 20240801 496 3.23 20241113 745 -31.28 20231219 496 3.23 20241113 0.00 N 043200 500 209 억 114418 N N 0 N 00 N
9 20241128 090533 57 100.00 KOSDAQ 일반전기전자 N N N N N 511 6 2 1.19 626781 1239 0.65 505 511 505 656 354 505 505.88 0.27 0 -104 567 536 519 488 471 527 479 209 151 500 360 1 1 41804315 214 -21.29 0.72 12 0.00 -24.00 705.00 745 20231219 -31.41 496 20241113 3.02 717 -28.73 20240801 496 3.02 20241113 745 -31.41 20231219 496 3.02 20241113 0.00 N 043200 500 209 억 114418 N N 0 N 00 N
10 20241127 160521 57 100.00 KOSDAQ 일반전기전자 N N N N N 505 0 3 0.00 99057098 190379 316.72 508 550 502 656 354 505 520.38 0.29 0 -7684 519 511 508 500 497 510 499 209 151 500 360 1 1 41804315 211 -21.04 0.72 12 0.46 -24.00 705.00 745 20231219 -32.21 496 20241113 1.81 717 -29.57 20240801 496 1.81 20241113 745 -32.21 20231219 496 1.81 20241113 0.00 N 043200 500 209 억 122076 N N 0 N 00 N
11 20241127 150530 57 100.00 KOSDAQ 일반전기전자 N N N N N 511 6 2 1.19 94013415 180442 300.19 508 550 502 656 354 505 521.02 0.29 0 -5281 519 511 508 500 497 510 499 209 151 500 360 1 1 41804315 214 -21.29 0.72 12 0.43 -24.00 705.00 745 20231219 -31.41 496 20241113 3.02 717 -28.73 20240801 496 3.02 20241113 745 -31.41 20231219 496 3.02 20241113 0.00 N 043200 500 209 억 122076 N N 0 N 00 N
12 20241127 140530 57 100.00 KOSDAQ 일반전기전자 N N N N N 509 4 2 0.79 90189122 172929 287.69 508 550 502 656 354 505 521.54 0.29 0 -5551 519 511 508 500 497 510 499 209 151 500 360 1 1 41804315 213 -21.21 0.72 12 0.41 -24.00 705.00 745 20231219 -31.68 496 20241113 2.62 717 -29.01 20240801 496 2.62 20241113 745 -31.68 20231219 496 2.62 20241113 0.00 N 043200 500 209 억 122076 N N 0 N 00 N