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
068940/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
20241128,160656,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231121,0.00,778,20231121,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231128,778,0.00,20231128,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20241128,150708,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231121,0.00,778,20231121,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231128,778,0.00,20231128,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20241128,140706,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231121,0.00,778,20231121,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231128,778,0.00,20231128,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20241128,130705,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231121,0.00,778,20231121,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231128,778,0.00,20231128,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20241128,120707,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231121,0.00,778,20231121,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231128,778,0.00,20231128,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20241128,110709,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231121,0.00,778,20231121,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231128,778,0.00,20231128,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20241128,100708,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231121,0.00,778,20231121,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231128,778,0.00,20231128,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20241128,090706,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231121,0.00,778,20231121,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231128,778,0.00,20231128,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20241127,160649,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231120,0.00,778,20231120,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231127,778,0.00,20231127,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20241127,150702,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231120,0.00,778,20231120,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231127,778,0.00,20231127,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20241127,140703,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231120,0.00,778,20231120,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231127,778,0.00,20231127,0.10,N,068940,200,76 억,,844861,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 160656 58 100.00 KOSDAQ 일반전기전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.21 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -6.17 1.39 12 0.00 -126.00 558.00 778 20231121 0.00 778 20231121 0.00 778 0.00 20240102 778 0.00 20240102 778 0.00 20231128 778 0.00 20231128 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
3 20241128 150708 58 100.00 KOSDAQ 일반전기전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.21 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -6.17 1.39 12 0.00 -126.00 558.00 778 20231121 0.00 778 20231121 0.00 778 0.00 20240102 778 0.00 20240102 778 0.00 20231128 778 0.00 20231128 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
4 20241128 140706 58 100.00 KOSDAQ 일반전기전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.21 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -6.17 1.39 12 0.00 -126.00 558.00 778 20231121 0.00 778 20231121 0.00 778 0.00 20240102 778 0.00 20240102 778 0.00 20231128 778 0.00 20231128 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
5 20241128 130705 58 100.00 KOSDAQ 일반전기전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.21 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -6.17 1.39 12 0.00 -126.00 558.00 778 20231121 0.00 778 20231121 0.00 778 0.00 20240102 778 0.00 20240102 778 0.00 20231128 778 0.00 20231128 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
6 20241128 120707 58 100.00 KOSDAQ 일반전기전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.21 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -6.17 1.39 12 0.00 -126.00 558.00 778 20231121 0.00 778 20231121 0.00 778 0.00 20240102 778 0.00 20240102 778 0.00 20231128 778 0.00 20231128 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
7 20241128 110709 58 100.00 KOSDAQ 일반전기전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.21 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -6.17 1.39 12 0.00 -126.00 558.00 778 20231121 0.00 778 20231121 0.00 778 0.00 20240102 778 0.00 20240102 778 0.00 20231128 778 0.00 20231128 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
8 20241128 100708 58 100.00 KOSDAQ 일반전기전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.21 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -6.17 1.39 12 0.00 -126.00 558.00 778 20231121 0.00 778 20231121 0.00 778 0.00 20240102 778 0.00 20240102 778 0.00 20231128 778 0.00 20231128 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
9 20241128 090706 58 100.00 KOSDAQ 일반전기전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.21 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -6.17 1.39 12 0.00 -126.00 558.00 778 20231121 0.00 778 20231121 0.00 778 0.00 20240102 778 0.00 20240102 778 0.00 20231128 778 0.00 20231128 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
10 20241127 160649 58 100.00 KOSDAQ 일반전기전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.21 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -6.17 1.39 12 0.00 -126.00 558.00 778 20231120 0.00 778 20231120 0.00 778 0.00 20240102 778 0.00 20240102 778 0.00 20231127 778 0.00 20231127 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
11 20241127 150702 58 100.00 KOSDAQ 일반전기전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.21 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -6.17 1.39 12 0.00 -126.00 558.00 778 20231120 0.00 778 20231120 0.00 778 0.00 20240102 778 0.00 20240102 778 0.00 20231127 778 0.00 20231127 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
12 20241127 140703 58 100.00 KOSDAQ 일반전기전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.21 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -6.17 1.39 12 0.00 -126.00 558.00 778 20231120 0.00 778 20231120 0.00 778 0.00 20240102 778 0.00 20240102 778 0.00 20231127 778 0.00 20231127 0.10 N 068940 200 76 억 844861 N N 0 N 00 N