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
099520/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
20241128,160822,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231121,0.00,1284,20231121,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231128,1284,0.00,20231128,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241128,150839,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231121,0.00,1284,20231121,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231128,1284,0.00,20231128,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241128,140836,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231121,0.00,1284,20231121,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231128,1284,0.00,20231128,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241128,130834,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231121,0.00,1284,20231121,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231128,1284,0.00,20231128,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241128,120838,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231121,0.00,1284,20231121,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231128,1284,0.00,20231128,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241128,110840,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231121,0.00,1284,20231121,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231128,1284,0.00,20231128,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241128,100837,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231121,0.00,1284,20231121,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231128,1284,0.00,20231128,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241128,090834,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231121,0.00,1284,20231121,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231128,1284,0.00,20231128,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241127,160815,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231120,0.00,1284,20231120,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231127,1284,0.00,20231127,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241127,150831,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231120,0.00,1284,20231120,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231127,1284,0.00,20231127,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241127,140830,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231120,0.00,1284,20231120,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231127,1284,0.00,20231127,0.00,N,099520,500,226 억,,421323,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 160822 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231121 0.00 1284 20231121 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231128 1284 0.00 20231128 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
3 20241128 150839 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231121 0.00 1284 20231121 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231128 1284 0.00 20231128 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
4 20241128 140836 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231121 0.00 1284 20231121 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231128 1284 0.00 20231128 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
5 20241128 130834 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231121 0.00 1284 20231121 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231128 1284 0.00 20231128 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
6 20241128 120838 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231121 0.00 1284 20231121 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231128 1284 0.00 20231128 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
7 20241128 110840 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231121 0.00 1284 20231121 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231128 1284 0.00 20231128 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
8 20241128 100837 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231121 0.00 1284 20231121 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231128 1284 0.00 20231128 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
9 20241128 090834 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231121 0.00 1284 20231121 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231128 1284 0.00 20231128 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
10 20241127 160815 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231120 0.00 1284 20231120 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231127 1284 0.00 20231127 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
11 20241127 150831 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231120 0.00 1284 20231120 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231127 1284 0.00 20231127 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
12 20241127 140830 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231120 0.00 1284 20231120 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231127 1284 0.00 20231127 0.00 N 099520 500 226 억 421323 N N 0 N 00 N