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
043590/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,725,109,2,17.69,5313034338,7078819,287.37,616,799,616,800,432,616,750.58,0.00,0,-3293,861,738,677,554,493,708,524,136,184,500,380,1,1,27136762,197,2.14,0.45,12,26.09,338.00,1613.00,2195,20240122,-66.97,500,20241125,45.00,2195,-66.97,20240122,500,45.00,20241125,2195,-66.97,20240122,500,45.00,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N
20241128,150537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,756,140,2,22.73,5155613926,6868016,278.81,616,799,616,800,432,616,750.67,0.00,0,-578,861,738,677,554,493,708,524,136,184,500,380,1,1,27136762,205,2.24,0.47,12,25.31,338.00,1613.00,2195,20240122,-65.56,500,20241125,51.20,2195,-65.56,20240122,500,51.20,20241125,2195,-65.56,20240122,500,51.20,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N
20241128,140537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,702,86,2,13.96,4201146581,5581945,226.61,616,799,616,800,432,616,752.63,0.00,0,-3084,861,738,677,554,493,708,524,136,184,500,380,1,1,27136762,191,2.08,0.44,12,20.57,338.00,1613.00,2195,20240122,-68.02,500,20241125,40.40,2195,-68.02,20240122,500,40.40,20241125,2195,-68.02,20240122,500,40.40,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N
20241128,130534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,761,145,2,23.54,3372070242,4415708,179.26,616,799,616,800,432,616,763.66,0.00,0,-3342,861,738,677,554,493,708,524,136,184,500,380,1,1,27136762,207,2.25,0.47,12,16.27,338.00,1613.00,2195,20240122,-65.33,500,20241125,52.20,2195,-65.33,20240122,500,52.20,20241125,2195,-65.33,20240122,500,52.20,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N
20241128,120538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,761,145,2,23.54,3213925289,4208920,170.87,616,799,616,800,432,616,763.60,0.00,0,-3348,861,738,677,554,493,708,524,136,184,500,380,1,1,27136762,207,2.25,0.47,12,15.51,338.00,1613.00,2195,20240122,-65.33,500,20241125,52.20,2195,-65.33,20240122,500,52.20,20241125,2195,-65.33,20240122,500,52.20,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N
20241128,110540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,776,160,2,25.97,2909841728,3814262,154.84,616,799,616,800,432,616,762.89,0.00,0,12502,861,738,677,554,493,708,524,136,184,500,380,1,1,27136762,211,2.30,0.48,12,14.06,338.00,1613.00,2195,20240122,-64.65,500,20241125,55.20,2195,-64.65,20240122,500,55.20,20241125,2195,-64.65,20240122,500,55.20,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N
20241128,100537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,782,166,2,26.95,2087786646,2765718,112.28,616,799,616,800,432,616,754.89,0.00,0,-3209,861,738,677,554,493,708,524,136,184,500,380,1,1,27136762,212,2.31,0.48,12,10.19,338.00,1613.00,2195,20240122,-64.37,500,20241125,56.40,2195,-64.37,20240122,500,56.40,20241125,2195,-64.37,20240122,500,56.40,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N
20241128,090535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,646,30,2,4.87,32329156,51291,2.08,616,651,616,800,432,616,630.34,0.00,0,1037,861,738,677,554,493,708,524,136,184,500,380,1,1,27136762,175,1.91,0.40,12,0.19,338.00,1613.00,2195,20240122,-70.57,500,20241125,29.20,2195,-70.57,20240122,500,29.20,20241125,2195,-70.57,20240122,500,29.20,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N
20241127,160523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,616,-65,5,-9.54,1741249761,2426585,558.22,799,800,616,885,477,681,718.24,0.00,0,-31411,786,733,628,575,470,760,602,136,204,500,420,1,1,27136762,167,1.82,0.38,12,8.94,338.00,1613.00,2195,20240122,-71.94,500,20241125,23.20,2195,-71.94,20240122,500,23.20,20241125,2195,-71.94,20240122,500,23.20,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N
20241127,150532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,653,-28,5,-4.11,1677414434,2324550,534.74,799,800,641,885,477,681,721.61,0.00,0,-31386,786,733,628,575,470,760,602,136,204,500,420,1,1,27136762,177,1.93,0.40,12,8.57,338.00,1613.00,2195,20240122,-70.25,500,20241125,30.60,2195,-70.25,20240122,500,30.60,20241125,2195,-70.25,20240122,500,30.60,20241125,0.08,N,043590,500,135 억,,0,N,N,0,N,00,N
20241127,140532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,666,-15,5,-2.20,1642463265,2271290,522.49,799,800,641,885,477,681,723.14,0.00,0,-31333,786,733,628,575,470,760,602,136,204,500,420,1,1,27136762,181,1.97,0.41,12,8.37,338.00,1613.00,2195,20240122,-69.66,500,20241125,33.20,2195,-69.66,20240122,500,33.20,20241125,2195,-69.66,20240122,500,33.20,20241125,0.08,N,043590,500,135 억,,0,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 725 109 2 17.69 5313034338 7078819 287.37 616 799 616 800 432 616 750.58 0.00 0 -3293 861 738 677 554 493 708 524 136 184 500 380 1 1 27136762 197 2.14 0.45 12 26.09 338.00 1613.00 2195 20240122 -66.97 500 20241125 45.00 2195 -66.97 20240122 500 45.00 20241125 2195 -66.97 20240122 500 45.00 20241125 0.08 N 043590 500 135 억 0 N N 0 N 00 N
3 20241128 150537 57 100.00 KOSDAQ 일반전기전자 N N N N N 756 140 2 22.73 5155613926 6868016 278.81 616 799 616 800 432 616 750.67 0.00 0 -578 861 738 677 554 493 708 524 136 184 500 380 1 1 27136762 205 2.24 0.47 12 25.31 338.00 1613.00 2195 20240122 -65.56 500 20241125 51.20 2195 -65.56 20240122 500 51.20 20241125 2195 -65.56 20240122 500 51.20 20241125 0.08 N 043590 500 135 억 0 N N 0 N 00 N
4 20241128 140537 57 100.00 KOSDAQ 일반전기전자 N N N N N 702 86 2 13.96 4201146581 5581945 226.61 616 799 616 800 432 616 752.63 0.00 0 -3084 861 738 677 554 493 708 524 136 184 500 380 1 1 27136762 191 2.08 0.44 12 20.57 338.00 1613.00 2195 20240122 -68.02 500 20241125 40.40 2195 -68.02 20240122 500 40.40 20241125 2195 -68.02 20240122 500 40.40 20241125 0.08 N 043590 500 135 억 0 N N 0 N 00 N
5 20241128 130534 57 100.00 KOSDAQ 일반전기전자 N N N N N 761 145 2 23.54 3372070242 4415708 179.26 616 799 616 800 432 616 763.66 0.00 0 -3342 861 738 677 554 493 708 524 136 184 500 380 1 1 27136762 207 2.25 0.47 12 16.27 338.00 1613.00 2195 20240122 -65.33 500 20241125 52.20 2195 -65.33 20240122 500 52.20 20241125 2195 -65.33 20240122 500 52.20 20241125 0.08 N 043590 500 135 억 0 N N 0 N 00 N
6 20241128 120538 57 100.00 KOSDAQ 일반전기전자 N N N N N 761 145 2 23.54 3213925289 4208920 170.87 616 799 616 800 432 616 763.60 0.00 0 -3348 861 738 677 554 493 708 524 136 184 500 380 1 1 27136762 207 2.25 0.47 12 15.51 338.00 1613.00 2195 20240122 -65.33 500 20241125 52.20 2195 -65.33 20240122 500 52.20 20241125 2195 -65.33 20240122 500 52.20 20241125 0.08 N 043590 500 135 억 0 N N 0 N 00 N
7 20241128 110540 57 100.00 KOSDAQ 일반전기전자 N N N N N 776 160 2 25.97 2909841728 3814262 154.84 616 799 616 800 432 616 762.89 0.00 0 12502 861 738 677 554 493 708 524 136 184 500 380 1 1 27136762 211 2.30 0.48 12 14.06 338.00 1613.00 2195 20240122 -64.65 500 20241125 55.20 2195 -64.65 20240122 500 55.20 20241125 2195 -64.65 20240122 500 55.20 20241125 0.08 N 043590 500 135 억 0 N N 0 N 00 N
8 20241128 100537 57 100.00 KOSDAQ 일반전기전자 N N N N N 782 166 2 26.95 2087786646 2765718 112.28 616 799 616 800 432 616 754.89 0.00 0 -3209 861 738 677 554 493 708 524 136 184 500 380 1 1 27136762 212 2.31 0.48 12 10.19 338.00 1613.00 2195 20240122 -64.37 500 20241125 56.40 2195 -64.37 20240122 500 56.40 20241125 2195 -64.37 20240122 500 56.40 20241125 0.08 N 043590 500 135 억 0 N N 0 N 00 N
9 20241128 090535 57 100.00 KOSDAQ 일반전기전자 N N N N N 646 30 2 4.87 32329156 51291 2.08 616 651 616 800 432 616 630.34 0.00 0 1037 861 738 677 554 493 708 524 136 184 500 380 1 1 27136762 175 1.91 0.40 12 0.19 338.00 1613.00 2195 20240122 -70.57 500 20241125 29.20 2195 -70.57 20240122 500 29.20 20241125 2195 -70.57 20240122 500 29.20 20241125 0.08 N 043590 500 135 억 0 N N 0 N 00 N
10 20241127 160523 57 100.00 KOSDAQ 일반전기전자 N N N N N 616 -65 5 -9.54 1741249761 2426585 558.22 799 800 616 885 477 681 718.24 0.00 0 -31411 786 733 628 575 470 760 602 136 204 500 420 1 1 27136762 167 1.82 0.38 12 8.94 338.00 1613.00 2195 20240122 -71.94 500 20241125 23.20 2195 -71.94 20240122 500 23.20 20241125 2195 -71.94 20240122 500 23.20 20241125 0.08 N 043590 500 135 억 0 N N 0 N 00 N
11 20241127 150532 57 100.00 KOSDAQ 일반전기전자 N N N N N 653 -28 5 -4.11 1677414434 2324550 534.74 799 800 641 885 477 681 721.61 0.00 0 -31386 786 733 628 575 470 760 602 136 204 500 420 1 1 27136762 177 1.93 0.40 12 8.57 338.00 1613.00 2195 20240122 -70.25 500 20241125 30.60 2195 -70.25 20240122 500 30.60 20241125 2195 -70.25 20240122 500 30.60 20241125 0.08 N 043590 500 135 억 0 N N 0 N 00 N
12 20241127 140532 57 100.00 KOSDAQ 일반전기전자 N N N N N 666 -15 5 -2.20 1642463265 2271290 522.49 799 800 641 885 477 681 723.14 0.00 0 -31333 786 733 628 575 470 760 602 136 204 500 420 1 1 27136762 181 1.97 0.41 12 8.37 338.00 1613.00 2195 20240122 -69.66 500 20241125 33.20 2195 -69.66 20240122 500 33.20 20241125 2195 -69.66 20240122 500 33.20 20241125 0.08 N 043590 500 135 억 0 N N 0 N 00 N