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
088800/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
20241128,160748,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,824,-16,5,-1.90,58133002,70010,66.74,844,844,802,1092,588,840,830.35,0.61,0,-348,863,851,836,824,809,853,826,910,252,500,520,1,1,181951869,1499,-0.70,2.49,12,0.04,-1185.00,331.00,3680,20240119,-77.61,597,20240816,38.02,3680,-77.61,20240119,597,38.02,20240816,3680,-77.61,20240119,597,38.02,20240816,0.00,N,088800,500,909 억,,1101008,N,N,38,N,00,N
20241128,150803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,835,-5,5,-0.60,50641169,60954,58.11,844,844,802,1092,588,840,830.81,0.61,0,823,863,851,836,824,809,853,826,910,252,500,520,1,1,181951869,1519,-0.70,2.52,12,0.03,-1185.00,331.00,3680,20240119,-77.31,597,20240816,39.87,3680,-77.31,20240119,597,39.87,20240816,3680,-77.31,20240119,597,39.87,20240816,0.00,N,088800,500,909 억,,1101008,N,N,38,N,00,N
20241128,140801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,829,-11,5,-1.31,47063372,56650,54.00,844,844,802,1092,588,840,830.77,0.61,0,-574,863,851,836,824,809,853,826,910,252,500,520,1,1,181951869,1508,-0.70,2.50,12,0.03,-1185.00,331.00,3680,20240119,-77.47,597,20240816,38.86,3680,-77.47,20240119,597,38.86,20240816,3680,-77.47,20240119,597,38.86,20240816,0.00,N,088800,500,909 억,,1101008,N,N,38,N,00,N
20241128,130758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,835,-5,5,-0.60,41941776,50492,48.13,844,844,802,1092,588,840,830.66,0.61,0,-1197,863,851,836,824,809,853,826,910,252,500,520,1,1,181951869,1519,-0.70,2.52,12,0.03,-1185.00,331.00,3680,20240119,-77.31,597,20240816,39.87,3680,-77.31,20240119,597,39.87,20240816,3680,-77.31,20240119,597,39.87,20240816,0.00,N,088800,500,909 억,,1101008,N,N,38,N,00,N
20241128,120802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,833,-7,5,-0.83,33553344,40390,38.50,844,844,802,1092,588,840,830.73,0.61,0,836,863,851,836,824,809,853,826,910,252,500,520,1,1,181951869,1516,-0.70,2.52,12,0.02,-1185.00,331.00,3680,20240119,-77.36,597,20240816,39.53,3680,-77.36,20240119,597,39.53,20240816,3680,-77.36,20240119,597,39.53,20240816,0.00,N,088800,500,909 억,,1101008,N,N,38,N,00,N
20241128,110804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,830,-10,5,-1.19,31484516,37898,36.13,844,844,802,1092,588,840,830.77,0.61,0,1432,863,851,836,824,809,853,826,910,252,500,520,1,1,181951869,1510,-0.70,2.51,12,0.02,-1185.00,331.00,3680,20240119,-77.45,597,20240816,39.03,3680,-77.45,20240119,597,39.03,20240816,3680,-77.45,20240119,597,39.03,20240816,0.00,N,088800,500,909 억,,1101008,N,N,38,N,00,N
20241128,100801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,837,-3,5,-0.36,13639047,16403,15.64,844,844,802,1092,588,840,831.50,0.61,0,2583,863,851,836,824,809,853,826,910,252,500,520,1,1,181951869,1523,-0.71,2.53,12,0.01,-1185.00,331.00,3680,20240119,-77.26,597,20240816,40.20,3680,-77.26,20240119,597,40.20,20240816,3680,-77.26,20240119,597,40.20,20240816,0.00,N,088800,500,909 억,,1101008,N,N,38,N,00,N
20241128,090759,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,820,-20,5,-2.38,4868944,5882,5.61,844,844,802,1092,588,840,827.77,0.61,0,-562,863,851,836,824,809,853,826,910,252,500,520,1,1,181951869,1492,-0.69,2.48,12,0.00,-1185.00,331.00,3680,20240119,-77.72,597,20240816,37.35,3680,-77.72,20240119,597,37.35,20240816,3680,-77.72,20240119,597,37.35,20240816,0.00,N,088800,500,909 억,,1101008,N,N,38,N,00,N
20241127,160741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,840,0,3,0.00,87503794,104878,68.86,840,848,821,1092,588,840,834.34,0.88,0,-19083,882,860,831,809,780,872,821,635,252,500,520,1,1,127068928,1067,-0.71,2.54,12,0.08,-1185.00,331.00,3680,20240119,-77.17,597,20240816,40.70,3680,-77.17,20240119,597,40.70,20240816,3680,-77.17,20240119,597,40.70,20240816,0.00,N,088800,500,635 억,,1118778,N,N,38,N,00,N
20241127,150755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,840,0,3,0.00,83275273,99842,65.55,840,848,821,1092,588,840,834.07,0.88,0,-19143,882,860,831,809,780,872,821,635,252,500,520,1,1,127068928,1067,-0.71,2.54,12,0.08,-1185.00,331.00,3680,20240119,-77.17,597,20240816,40.70,3680,-77.17,20240119,597,40.70,20240816,3680,-77.17,20240119,597,40.70,20240816,0.00,N,088800,500,635 억,,1118778,N,N,94,N,00,N
20241127,140755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,843,3,2,0.36,76823008,92160,60.51,840,848,821,1092,588,840,833.58,0.88,0,-17257,882,860,831,809,780,872,821,635,252,500,520,1,1,127068928,1071,-0.71,2.55,12,0.07,-1185.00,331.00,3680,20240119,-77.09,597,20240816,41.21,3680,-77.09,20240119,597,41.21,20240816,3680,-77.09,20240119,597,41.21,20240816,0.00,N,088800,500,635 억,,1118778,N,N,94,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 160748 57 100.00 KOSDAQ 일반전기전자 N N N N N 824 -16 5 -1.90 58133002 70010 66.74 844 844 802 1092 588 840 830.35 0.61 0 -348 863 851 836 824 809 853 826 910 252 500 520 1 1 181951869 1499 -0.70 2.49 12 0.04 -1185.00 331.00 3680 20240119 -77.61 597 20240816 38.02 3680 -77.61 20240119 597 38.02 20240816 3680 -77.61 20240119 597 38.02 20240816 0.00 N 088800 500 909 억 1101008 N N 38 N 00 N
3 20241128 150803 57 100.00 KOSDAQ 일반전기전자 N N N N N 835 -5 5 -0.60 50641169 60954 58.11 844 844 802 1092 588 840 830.81 0.61 0 823 863 851 836 824 809 853 826 910 252 500 520 1 1 181951869 1519 -0.70 2.52 12 0.03 -1185.00 331.00 3680 20240119 -77.31 597 20240816 39.87 3680 -77.31 20240119 597 39.87 20240816 3680 -77.31 20240119 597 39.87 20240816 0.00 N 088800 500 909 억 1101008 N N 38 N 00 N
4 20241128 140801 57 100.00 KOSDAQ 일반전기전자 N N N N N 829 -11 5 -1.31 47063372 56650 54.00 844 844 802 1092 588 840 830.77 0.61 0 -574 863 851 836 824 809 853 826 910 252 500 520 1 1 181951869 1508 -0.70 2.50 12 0.03 -1185.00 331.00 3680 20240119 -77.47 597 20240816 38.86 3680 -77.47 20240119 597 38.86 20240816 3680 -77.47 20240119 597 38.86 20240816 0.00 N 088800 500 909 억 1101008 N N 38 N 00 N
5 20241128 130758 57 100.00 KOSDAQ 일반전기전자 N N N N N 835 -5 5 -0.60 41941776 50492 48.13 844 844 802 1092 588 840 830.66 0.61 0 -1197 863 851 836 824 809 853 826 910 252 500 520 1 1 181951869 1519 -0.70 2.52 12 0.03 -1185.00 331.00 3680 20240119 -77.31 597 20240816 39.87 3680 -77.31 20240119 597 39.87 20240816 3680 -77.31 20240119 597 39.87 20240816 0.00 N 088800 500 909 억 1101008 N N 38 N 00 N
6 20241128 120802 57 100.00 KOSDAQ 일반전기전자 N N N N N 833 -7 5 -0.83 33553344 40390 38.50 844 844 802 1092 588 840 830.73 0.61 0 836 863 851 836 824 809 853 826 910 252 500 520 1 1 181951869 1516 -0.70 2.52 12 0.02 -1185.00 331.00 3680 20240119 -77.36 597 20240816 39.53 3680 -77.36 20240119 597 39.53 20240816 3680 -77.36 20240119 597 39.53 20240816 0.00 N 088800 500 909 억 1101008 N N 38 N 00 N
7 20241128 110804 57 100.00 KOSDAQ 일반전기전자 N N N N N 830 -10 5 -1.19 31484516 37898 36.13 844 844 802 1092 588 840 830.77 0.61 0 1432 863 851 836 824 809 853 826 910 252 500 520 1 1 181951869 1510 -0.70 2.51 12 0.02 -1185.00 331.00 3680 20240119 -77.45 597 20240816 39.03 3680 -77.45 20240119 597 39.03 20240816 3680 -77.45 20240119 597 39.03 20240816 0.00 N 088800 500 909 억 1101008 N N 38 N 00 N
8 20241128 100801 57 100.00 KOSDAQ 일반전기전자 N N N N N 837 -3 5 -0.36 13639047 16403 15.64 844 844 802 1092 588 840 831.50 0.61 0 2583 863 851 836 824 809 853 826 910 252 500 520 1 1 181951869 1523 -0.71 2.53 12 0.01 -1185.00 331.00 3680 20240119 -77.26 597 20240816 40.20 3680 -77.26 20240119 597 40.20 20240816 3680 -77.26 20240119 597 40.20 20240816 0.00 N 088800 500 909 억 1101008 N N 38 N 00 N
9 20241128 090759 57 100.00 KOSDAQ 일반전기전자 N N N N N 820 -20 5 -2.38 4868944 5882 5.61 844 844 802 1092 588 840 827.77 0.61 0 -562 863 851 836 824 809 853 826 910 252 500 520 1 1 181951869 1492 -0.69 2.48 12 0.00 -1185.00 331.00 3680 20240119 -77.72 597 20240816 37.35 3680 -77.72 20240119 597 37.35 20240816 3680 -77.72 20240119 597 37.35 20240816 0.00 N 088800 500 909 억 1101008 N N 38 N 00 N
10 20241127 160741 57 100.00 KOSDAQ 일반전기전자 N N N N N 840 0 3 0.00 87503794 104878 68.86 840 848 821 1092 588 840 834.34 0.88 0 -19083 882 860 831 809 780 872 821 635 252 500 520 1 1 127068928 1067 -0.71 2.54 12 0.08 -1185.00 331.00 3680 20240119 -77.17 597 20240816 40.70 3680 -77.17 20240119 597 40.70 20240816 3680 -77.17 20240119 597 40.70 20240816 0.00 N 088800 500 635 억 1118778 N N 38 N 00 N
11 20241127 150755 57 100.00 KOSDAQ 일반전기전자 N N N N N 840 0 3 0.00 83275273 99842 65.55 840 848 821 1092 588 840 834.07 0.88 0 -19143 882 860 831 809 780 872 821 635 252 500 520 1 1 127068928 1067 -0.71 2.54 12 0.08 -1185.00 331.00 3680 20240119 -77.17 597 20240816 40.70 3680 -77.17 20240119 597 40.70 20240816 3680 -77.17 20240119 597 40.70 20240816 0.00 N 088800 500 635 억 1118778 N N 94 N 00 N
12 20241127 140755 57 100.00 KOSDAQ 일반전기전자 N N N N N 843 3 2 0.36 76823008 92160 60.51 840 848 821 1092 588 840 833.58 0.88 0 -17257 882 860 831 809 780 872 821 635 252 500 520 1 1 127068928 1071 -0.71 2.55 12 0.07 -1185.00 331.00 3680 20240119 -77.09 597 20240816 41.21 3680 -77.09 20240119 597 41.21 20240816 3680 -77.09 20240119 597 41.21 20240816 0.00 N 088800 500 635 억 1118778 N N 94 N 00 N