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
043360/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
20241128,160529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2005,10,2,0.50,15331087,7655,165.05,1996,2100,1995,2590,1397,1995,2002.75,0.18,0,163,2021,2008,1992,1979,1963,2014,1985,45,595,500,1390,5,1,9000000,180,-8.39,0.42,12,0.09,-239.00,4801.00,3215,20240126,-37.64,1750,20240805,14.57,3215,-37.64,20240126,1750,14.57,20240805,3215,-37.64,20240126,1750,14.57,20240805,0.00,N,043360,500,45 억,,16367,N,N,0,N,00,N
20241128,150537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2025,30,2,1.50,14729587,7355,158.58,1996,2100,1995,2590,1397,1995,2002.66,0.18,0,148,2021,2008,1992,1979,1963,2014,1985,45,595,500,1390,5,1,9000000,182,-8.47,0.42,12,0.08,-239.00,4801.00,3215,20240126,-37.01,1750,20240805,15.71,3215,-37.01,20240126,1750,15.71,20240805,3215,-37.01,20240126,1750,15.71,20240805,0.00,N,043360,500,45 억,,16367,N,N,0,N,00,N
20241128,140537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2025,30,2,1.50,14729587,7355,158.58,1996,2100,1995,2590,1397,1995,2002.66,0.18,0,148,2021,2008,1992,1979,1963,2014,1985,45,595,500,1390,5,1,9000000,182,-8.47,0.42,12,0.08,-239.00,4801.00,3215,20240126,-37.01,1750,20240805,15.71,3215,-37.01,20240126,1750,15.71,20240805,3215,-37.01,20240126,1750,15.71,20240805,0.00,N,043360,500,45 억,,16367,N,N,0,N,00,N
20241128,130534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2000,5,2,0.25,14652967,7317,157.76,1996,2100,1995,2590,1397,1995,2002.59,0.18,0,171,2021,2008,1992,1979,1963,2014,1985,45,595,500,1390,5,1,9000000,180,-8.37,0.42,12,0.08,-239.00,4801.00,3215,20240126,-37.79,1750,20240805,14.29,3215,-37.79,20240126,1750,14.29,20240805,3215,-37.79,20240126,1750,14.29,20240805,0.00,N,043360,500,45 억,,16367,N,N,0,N,00,N
20241128,120537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1995,0,3,0.00,10635452,5304,114.36,1996,2100,1995,2590,1397,1995,2005.18,0.18,0,146,2021,2008,1992,1979,1963,2014,1985,45,595,500,1390,1,1,9000000,180,-8.35,0.42,12,0.06,-239.00,4801.00,3215,20240126,-37.95,1750,20240805,14.00,3215,-37.95,20240126,1750,14.00,20240805,3215,-37.95,20240126,1750,14.00,20240805,0.00,N,043360,500,45 억,,16367,N,N,0,N,00,N
20241128,110539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2010,15,2,0.75,7133666,3549,76.52,1996,2100,1995,2590,1397,1995,2010.05,0.18,0,146,2021,2008,1992,1979,1963,2014,1985,45,595,500,1390,5,1,9000000,181,-8.41,0.42,12,0.04,-239.00,4801.00,3215,20240126,-37.48,1750,20240805,14.86,3215,-37.48,20240126,1750,14.86,20240805,3215,-37.48,20240126,1750,14.86,20240805,0.00,N,043360,500,45 억,,16367,N,N,0,N,00,N
20241128,100536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2010,15,2,0.75,6931421,3448,74.34,1996,2100,1996,2590,1397,1995,2010.27,0.18,0,131,2021,2008,1992,1979,1963,2014,1985,45,595,500,1390,5,1,9000000,181,-8.41,0.42,12,0.04,-239.00,4801.00,3215,20240126,-37.48,1750,20240805,14.86,3215,-37.48,20240126,1750,14.86,20240805,3215,-37.48,20240126,1750,14.86,20240805,0.00,N,043360,500,45 억,,16367,N,N,0,N,00,N
20241128,090535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1996,1,2,0.05,205588,103,2.22,1996,1996,1996,2590,1397,1995,1996.00,0.18,0,-15,2021,2008,1992,1979,1963,2014,1985,45,595,500,1390,1,1,9000000,180,-8.35,0.42,12,0.00,-239.00,4801.00,3215,20240126,-37.92,1750,20240805,14.06,3215,-37.92,20240126,1750,14.06,20240805,3215,-37.92,20240126,1750,14.06,20240805,0.00,N,043360,500,45 억,,16367,N,N,0,N,00,N
20241127,160522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1995,19,2,0.96,8884531,4493,55.37,1976,2005,1976,2565,1384,1976,1977.42,0.18,0,-88,2092,2034,2002,1944,1912,2018,1928,45,589,500,1380,1,1,9000000,180,-8.35,0.42,12,0.05,-239.00,4801.00,3215,20240126,-37.95,1750,20240805,14.00,3215,-37.95,20240126,1750,14.00,20240805,3215,-37.95,20240126,1750,14.00,20240805,0.00,N,043360,500,45 억,,16455,N,N,0,N,00,N
20241127,150531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1989,13,2,0.66,8236156,4166,51.34,1976,2005,1976,2565,1384,1976,1976.99,0.18,0,-45,2092,2034,2002,1944,1912,2018,1928,45,589,500,1380,1,1,9000000,179,-8.32,0.41,12,0.05,-239.00,4801.00,3215,20240126,-38.13,1750,20240805,13.66,3215,-38.13,20240126,1750,13.66,20240805,3215,-38.13,20240126,1750,13.66,20240805,0.00,N,043360,500,45 억,,16455,N,N,0,N,00,N
20241127,140532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1976,0,3,0.00,8204527,4150,51.15,1976,2005,1976,2565,1384,1976,1976.99,0.18,0,-45,2092,2034,2002,1944,1912,2018,1928,45,589,500,1380,1,1,9000000,178,-8.27,0.41,12,0.05,-239.00,4801.00,3215,20240126,-38.54,1750,20240805,12.91,3215,-38.54,20240126,1750,12.91,20240805,3215,-38.54,20240126,1750,12.91,20240805,0.00,N,043360,500,45 억,,16455,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 160529 57 100.00 KOSDAQ 일반전기전자 N N N N N 2005 10 2 0.50 15331087 7655 165.05 1996 2100 1995 2590 1397 1995 2002.75 0.18 0 163 2021 2008 1992 1979 1963 2014 1985 45 595 500 1390 5 1 9000000 180 -8.39 0.42 12 0.09 -239.00 4801.00 3215 20240126 -37.64 1750 20240805 14.57 3215 -37.64 20240126 1750 14.57 20240805 3215 -37.64 20240126 1750 14.57 20240805 0.00 N 043360 500 45 억 16367 N N 0 N 00 N
3 20241128 150537 57 100.00 KOSDAQ 일반전기전자 N N N N N 2025 30 2 1.50 14729587 7355 158.58 1996 2100 1995 2590 1397 1995 2002.66 0.18 0 148 2021 2008 1992 1979 1963 2014 1985 45 595 500 1390 5 1 9000000 182 -8.47 0.42 12 0.08 -239.00 4801.00 3215 20240126 -37.01 1750 20240805 15.71 3215 -37.01 20240126 1750 15.71 20240805 3215 -37.01 20240126 1750 15.71 20240805 0.00 N 043360 500 45 억 16367 N N 0 N 00 N
4 20241128 140537 57 100.00 KOSDAQ 일반전기전자 N N N N N 2025 30 2 1.50 14729587 7355 158.58 1996 2100 1995 2590 1397 1995 2002.66 0.18 0 148 2021 2008 1992 1979 1963 2014 1985 45 595 500 1390 5 1 9000000 182 -8.47 0.42 12 0.08 -239.00 4801.00 3215 20240126 -37.01 1750 20240805 15.71 3215 -37.01 20240126 1750 15.71 20240805 3215 -37.01 20240126 1750 15.71 20240805 0.00 N 043360 500 45 억 16367 N N 0 N 00 N
5 20241128 130534 57 100.00 KOSDAQ 일반전기전자 N N N N N 2000 5 2 0.25 14652967 7317 157.76 1996 2100 1995 2590 1397 1995 2002.59 0.18 0 171 2021 2008 1992 1979 1963 2014 1985 45 595 500 1390 5 1 9000000 180 -8.37 0.42 12 0.08 -239.00 4801.00 3215 20240126 -37.79 1750 20240805 14.29 3215 -37.79 20240126 1750 14.29 20240805 3215 -37.79 20240126 1750 14.29 20240805 0.00 N 043360 500 45 억 16367 N N 0 N 00 N
6 20241128 120537 57 100.00 KOSDAQ 일반전기전자 N N N N N 1995 0 3 0.00 10635452 5304 114.36 1996 2100 1995 2590 1397 1995 2005.18 0.18 0 146 2021 2008 1992 1979 1963 2014 1985 45 595 500 1390 1 1 9000000 180 -8.35 0.42 12 0.06 -239.00 4801.00 3215 20240126 -37.95 1750 20240805 14.00 3215 -37.95 20240126 1750 14.00 20240805 3215 -37.95 20240126 1750 14.00 20240805 0.00 N 043360 500 45 억 16367 N N 0 N 00 N
7 20241128 110539 57 100.00 KOSDAQ 일반전기전자 N N N N N 2010 15 2 0.75 7133666 3549 76.52 1996 2100 1995 2590 1397 1995 2010.05 0.18 0 146 2021 2008 1992 1979 1963 2014 1985 45 595 500 1390 5 1 9000000 181 -8.41 0.42 12 0.04 -239.00 4801.00 3215 20240126 -37.48 1750 20240805 14.86 3215 -37.48 20240126 1750 14.86 20240805 3215 -37.48 20240126 1750 14.86 20240805 0.00 N 043360 500 45 억 16367 N N 0 N 00 N
8 20241128 100536 57 100.00 KOSDAQ 일반전기전자 N N N N N 2010 15 2 0.75 6931421 3448 74.34 1996 2100 1996 2590 1397 1995 2010.27 0.18 0 131 2021 2008 1992 1979 1963 2014 1985 45 595 500 1390 5 1 9000000 181 -8.41 0.42 12 0.04 -239.00 4801.00 3215 20240126 -37.48 1750 20240805 14.86 3215 -37.48 20240126 1750 14.86 20240805 3215 -37.48 20240126 1750 14.86 20240805 0.00 N 043360 500 45 억 16367 N N 0 N 00 N
9 20241128 090535 57 100.00 KOSDAQ 일반전기전자 N N N N N 1996 1 2 0.05 205588 103 2.22 1996 1996 1996 2590 1397 1995 1996.00 0.18 0 -15 2021 2008 1992 1979 1963 2014 1985 45 595 500 1390 1 1 9000000 180 -8.35 0.42 12 0.00 -239.00 4801.00 3215 20240126 -37.92 1750 20240805 14.06 3215 -37.92 20240126 1750 14.06 20240805 3215 -37.92 20240126 1750 14.06 20240805 0.00 N 043360 500 45 억 16367 N N 0 N 00 N
10 20241127 160522 57 100.00 KOSDAQ 일반전기전자 N N N N N 1995 19 2 0.96 8884531 4493 55.37 1976 2005 1976 2565 1384 1976 1977.42 0.18 0 -88 2092 2034 2002 1944 1912 2018 1928 45 589 500 1380 1 1 9000000 180 -8.35 0.42 12 0.05 -239.00 4801.00 3215 20240126 -37.95 1750 20240805 14.00 3215 -37.95 20240126 1750 14.00 20240805 3215 -37.95 20240126 1750 14.00 20240805 0.00 N 043360 500 45 억 16455 N N 0 N 00 N
11 20241127 150531 57 100.00 KOSDAQ 일반전기전자 N N N N N 1989 13 2 0.66 8236156 4166 51.34 1976 2005 1976 2565 1384 1976 1976.99 0.18 0 -45 2092 2034 2002 1944 1912 2018 1928 45 589 500 1380 1 1 9000000 179 -8.32 0.41 12 0.05 -239.00 4801.00 3215 20240126 -38.13 1750 20240805 13.66 3215 -38.13 20240126 1750 13.66 20240805 3215 -38.13 20240126 1750 13.66 20240805 0.00 N 043360 500 45 억 16455 N N 0 N 00 N
12 20241127 140532 57 100.00 KOSDAQ 일반전기전자 N N N N N 1976 0 3 0.00 8204527 4150 51.15 1976 2005 1976 2565 1384 1976 1976.99 0.18 0 -45 2092 2034 2002 1944 1912 2018 1928 45 589 500 1380 1 1 9000000 178 -8.27 0.41 12 0.05 -239.00 4801.00 3215 20240126 -38.54 1750 20240805 12.91 3215 -38.54 20240126 1750 12.91 20240805 3215 -38.54 20240126 1750 12.91 20240805 0.00 N 043360 500 45 억 16455 N N 0 N 00 N