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
043260/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
20241128,160528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1205,-27,5,-2.19,260503467,213734,38.58,1232,1235,1203,1601,863,1232,1218.87,1.46,0,-52020,1295,1263,1237,1205,1179,1250,1192,305,369,500,860,1,1,61002189,735,3.64,0.60,12,0.35,331.00,2025.00,2445,20240328,-50.72,1170,20241126,2.99,2445,-50.72,20240328,1170,2.99,20241126,2445,-50.72,20240328,1170,2.99,20241126,2.54,N,043260,500,305 억,,889277,N,N,0,N,00,N
20241128,150536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1207,-25,5,-2.03,234679723,192321,34.72,1232,1235,1207,1601,863,1232,1220.25,1.46,0,-45923,1295,1263,1237,1205,1179,1250,1192,305,369,500,860,1,1,61002189,736,3.65,0.60,12,0.32,331.00,2025.00,2445,20240328,-50.63,1170,20241126,3.16,2445,-50.63,20240328,1170,3.16,20241126,2445,-50.63,20240328,1170,3.16,20241126,2.54,N,043260,500,305 억,,889277,N,N,0,N,00,N
20241128,140536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1210,-22,5,-1.79,198680046,162558,29.34,1232,1235,1207,1601,863,1232,1222.21,1.46,0,-31644,1295,1263,1237,1205,1179,1250,1192,305,369,500,860,1,1,61002189,738,3.66,0.60,12,0.27,331.00,2025.00,2445,20240328,-50.51,1170,20241126,3.42,2445,-50.51,20240328,1170,3.42,20241126,2445,-50.51,20240328,1170,3.42,20241126,2.54,N,043260,500,305 억,,889277,N,N,0,N,00,N
20241128,130533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1208,-24,5,-1.95,188742906,154349,27.86,1232,1235,1207,1601,863,1232,1222.83,1.46,0,-27171,1295,1263,1237,1205,1179,1250,1192,305,369,500,860,1,1,61002189,737,3.65,0.60,12,0.25,331.00,2025.00,2445,20240328,-50.59,1170,20241126,3.25,2445,-50.59,20240328,1170,3.25,20241126,2445,-50.59,20240328,1170,3.25,20241126,2.54,N,043260,500,305 억,,889277,N,N,0,N,00,N
20241128,120536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1224,-8,5,-0.65,128662916,104806,18.92,1232,1235,1219,1601,863,1232,1227.63,1.46,0,-16607,1295,1263,1237,1205,1179,1250,1192,305,369,500,860,1,1,61002189,747,3.70,0.60,12,0.17,331.00,2025.00,2445,20240328,-49.94,1170,20241126,4.62,2445,-49.94,20240328,1170,4.62,20241126,2445,-49.94,20240328,1170,4.62,20241126,2.54,N,043260,500,305 억,,889277,N,N,0,N,00,N
20241128,110538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1228,-4,5,-0.32,85242827,69339,12.52,1232,1235,1223,1601,863,1232,1229.36,1.46,0,-457,1295,1263,1237,1205,1179,1250,1192,305,369,500,860,1,1,61002189,749,3.71,0.61,12,0.11,331.00,2025.00,2445,20240328,-49.78,1170,20241126,4.96,2445,-49.78,20240328,1170,4.96,20241126,2445,-49.78,20240328,1170,4.96,20241126,2.54,N,043260,500,305 억,,889277,N,N,0,N,00,N
20241128,100536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1230,-2,5,-0.16,55688181,45317,8.18,1232,1235,1223,1601,863,1232,1228.86,1.46,0,3859,1295,1263,1237,1205,1179,1250,1192,305,369,500,860,1,1,61002189,750,3.72,0.61,12,0.07,331.00,2025.00,2445,20240328,-49.69,1170,20241126,5.13,2445,-49.69,20240328,1170,5.13,20241126,2445,-49.69,20240328,1170,5.13,20241126,2.54,N,043260,500,305 억,,889277,N,N,0,N,00,N
20241128,090534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1235,3,2,0.24,12623047,10284,1.86,1232,1235,1223,1601,863,1232,1227.44,1.46,0,-1382,1295,1263,1237,1205,1179,1250,1192,305,369,500,860,1,1,61002189,753,3.73,0.61,12,0.02,331.00,2025.00,2445,20240328,-49.49,1170,20241126,5.56,2445,-49.49,20240328,1170,5.56,20241126,2445,-49.49,20240328,1170,5.56,20241126,2.54,N,043260,500,305 억,,889277,N,N,0,N,00,N
20241127,160522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1232,1,2,0.08,670223080,545692,55.43,1250,1269,1211,1600,862,1231,1228.21,1.75,0,-179710,1271,1250,1210,1189,1149,1261,1200,305,369,500,860,1,1,61002189,752,3.72,0.61,12,0.89,331.00,2025.00,2445,20240328,-49.61,1170,20241126,5.30,2445,-49.61,20240328,1170,5.30,20241126,2445,-49.61,20240328,1170,5.30,20241126,2.52,N,043260,500,305 억,,1067809,N,N,0,N,00,N
20241127,150531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1226,-5,5,-0.41,657501662,535360,54.38,1250,1269,1211,1600,862,1231,1228.15,1.75,0,-178063,1271,1250,1210,1189,1149,1261,1200,305,369,500,860,1,1,61002189,748,3.70,0.61,12,0.88,331.00,2025.00,2445,20240328,-49.86,1170,20241126,4.79,2445,-49.86,20240328,1170,4.79,20241126,2445,-49.86,20240328,1170,4.79,20241126,2.52,N,043260,500,305 억,,1067809,N,N,0,N,00,N
20241127,140531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1228,-3,5,-0.24,627159706,510627,51.87,1250,1269,1211,1600,862,1231,1228.21,1.75,0,-176517,1271,1250,1210,1189,1149,1261,1200,305,369,500,860,1,1,61002189,749,3.71,0.61,12,0.84,331.00,2025.00,2445,20240328,-49.78,1170,20241126,4.96,2445,-49.78,20240328,1170,4.96,20241126,2445,-49.78,20240328,1170,4.96,20241126,2.52,N,043260,500,305 억,,1067809,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 160528 57 100.00 KOSDAQ 일반전기전자 N N N N N 1205 -27 5 -2.19 260503467 213734 38.58 1232 1235 1203 1601 863 1232 1218.87 1.46 0 -52020 1295 1263 1237 1205 1179 1250 1192 305 369 500 860 1 1 61002189 735 3.64 0.60 12 0.35 331.00 2025.00 2445 20240328 -50.72 1170 20241126 2.99 2445 -50.72 20240328 1170 2.99 20241126 2445 -50.72 20240328 1170 2.99 20241126 2.54 N 043260 500 305 억 889277 N N 0 N 00 N
3 20241128 150536 57 100.00 KOSDAQ 일반전기전자 N N N N N 1207 -25 5 -2.03 234679723 192321 34.72 1232 1235 1207 1601 863 1232 1220.25 1.46 0 -45923 1295 1263 1237 1205 1179 1250 1192 305 369 500 860 1 1 61002189 736 3.65 0.60 12 0.32 331.00 2025.00 2445 20240328 -50.63 1170 20241126 3.16 2445 -50.63 20240328 1170 3.16 20241126 2445 -50.63 20240328 1170 3.16 20241126 2.54 N 043260 500 305 억 889277 N N 0 N 00 N
4 20241128 140536 57 100.00 KOSDAQ 일반전기전자 N N N N N 1210 -22 5 -1.79 198680046 162558 29.34 1232 1235 1207 1601 863 1232 1222.21 1.46 0 -31644 1295 1263 1237 1205 1179 1250 1192 305 369 500 860 1 1 61002189 738 3.66 0.60 12 0.27 331.00 2025.00 2445 20240328 -50.51 1170 20241126 3.42 2445 -50.51 20240328 1170 3.42 20241126 2445 -50.51 20240328 1170 3.42 20241126 2.54 N 043260 500 305 억 889277 N N 0 N 00 N
5 20241128 130533 57 100.00 KOSDAQ 일반전기전자 N N N N N 1208 -24 5 -1.95 188742906 154349 27.86 1232 1235 1207 1601 863 1232 1222.83 1.46 0 -27171 1295 1263 1237 1205 1179 1250 1192 305 369 500 860 1 1 61002189 737 3.65 0.60 12 0.25 331.00 2025.00 2445 20240328 -50.59 1170 20241126 3.25 2445 -50.59 20240328 1170 3.25 20241126 2445 -50.59 20240328 1170 3.25 20241126 2.54 N 043260 500 305 억 889277 N N 0 N 00 N
6 20241128 120536 57 100.00 KOSDAQ 일반전기전자 N N N N N 1224 -8 5 -0.65 128662916 104806 18.92 1232 1235 1219 1601 863 1232 1227.63 1.46 0 -16607 1295 1263 1237 1205 1179 1250 1192 305 369 500 860 1 1 61002189 747 3.70 0.60 12 0.17 331.00 2025.00 2445 20240328 -49.94 1170 20241126 4.62 2445 -49.94 20240328 1170 4.62 20241126 2445 -49.94 20240328 1170 4.62 20241126 2.54 N 043260 500 305 억 889277 N N 0 N 00 N
7 20241128 110538 57 100.00 KOSDAQ 일반전기전자 N N N N N 1228 -4 5 -0.32 85242827 69339 12.52 1232 1235 1223 1601 863 1232 1229.36 1.46 0 -457 1295 1263 1237 1205 1179 1250 1192 305 369 500 860 1 1 61002189 749 3.71 0.61 12 0.11 331.00 2025.00 2445 20240328 -49.78 1170 20241126 4.96 2445 -49.78 20240328 1170 4.96 20241126 2445 -49.78 20240328 1170 4.96 20241126 2.54 N 043260 500 305 억 889277 N N 0 N 00 N
8 20241128 100536 57 100.00 KOSDAQ 일반전기전자 N N N N N 1230 -2 5 -0.16 55688181 45317 8.18 1232 1235 1223 1601 863 1232 1228.86 1.46 0 3859 1295 1263 1237 1205 1179 1250 1192 305 369 500 860 1 1 61002189 750 3.72 0.61 12 0.07 331.00 2025.00 2445 20240328 -49.69 1170 20241126 5.13 2445 -49.69 20240328 1170 5.13 20241126 2445 -49.69 20240328 1170 5.13 20241126 2.54 N 043260 500 305 억 889277 N N 0 N 00 N
9 20241128 090534 57 100.00 KOSDAQ 일반전기전자 N N N N N 1235 3 2 0.24 12623047 10284 1.86 1232 1235 1223 1601 863 1232 1227.44 1.46 0 -1382 1295 1263 1237 1205 1179 1250 1192 305 369 500 860 1 1 61002189 753 3.73 0.61 12 0.02 331.00 2025.00 2445 20240328 -49.49 1170 20241126 5.56 2445 -49.49 20240328 1170 5.56 20241126 2445 -49.49 20240328 1170 5.56 20241126 2.54 N 043260 500 305 억 889277 N N 0 N 00 N
10 20241127 160522 57 100.00 KOSDAQ 일반전기전자 N N N N N 1232 1 2 0.08 670223080 545692 55.43 1250 1269 1211 1600 862 1231 1228.21 1.75 0 -179710 1271 1250 1210 1189 1149 1261 1200 305 369 500 860 1 1 61002189 752 3.72 0.61 12 0.89 331.00 2025.00 2445 20240328 -49.61 1170 20241126 5.30 2445 -49.61 20240328 1170 5.30 20241126 2445 -49.61 20240328 1170 5.30 20241126 2.52 N 043260 500 305 억 1067809 N N 0 N 00 N
11 20241127 150531 57 100.00 KOSDAQ 일반전기전자 N N N N N 1226 -5 5 -0.41 657501662 535360 54.38 1250 1269 1211 1600 862 1231 1228.15 1.75 0 -178063 1271 1250 1210 1189 1149 1261 1200 305 369 500 860 1 1 61002189 748 3.70 0.61 12 0.88 331.00 2025.00 2445 20240328 -49.86 1170 20241126 4.79 2445 -49.86 20240328 1170 4.79 20241126 2445 -49.86 20240328 1170 4.79 20241126 2.52 N 043260 500 305 억 1067809 N N 0 N 00 N
12 20241127 140531 57 100.00 KOSDAQ 일반전기전자 N N N N N 1228 -3 5 -0.24 627159706 510627 51.87 1250 1269 1211 1600 862 1231 1228.21 1.75 0 -176517 1271 1250 1210 1189 1149 1261 1200 305 369 500 860 1 1 61002189 749 3.71 0.61 12 0.84 331.00 2025.00 2445 20240328 -49.78 1170 20241126 4.96 2445 -49.78 20240328 1170 4.96 20241126 2445 -49.78 20240328 1170 4.96 20241126 2.52 N 043260 500 305 억 1067809 N N 0 N 00 N