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
101400/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
20241128,160829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,402,-3,5,-0.74,22666680,56338,81.78,405,406,400,526,284,405,402.33,0.21,0,-1460,423,413,407,397,391,413,397,311,121,500,280,1,1,62162413,250,21.16,0.64,12,0.09,19.00,631.00,670,20231221,-40.00,360,20241125,11.67,668,-39.82,20240206,360,11.67,20241125,670,-40.00,20231221,360,11.67,20241125,0.09,N,101400,500,310 억,,128914,N,N,0,N,00,N
20241128,150846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,405,0,3,0.00,22136442,55019,79.86,405,406,400,526,284,405,402.34,0.21,0,-1010,423,413,407,397,391,413,397,311,121,500,280,1,1,62162413,252,21.32,0.64,12,0.09,19.00,631.00,670,20231221,-39.55,360,20241125,12.50,668,-39.37,20240206,360,12.50,20241125,670,-39.55,20231221,360,12.50,20241125,0.09,N,101400,500,310 억,,128914,N,N,0,N,00,N
20241128,140842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,405,0,3,0.00,22133202,55011,79.85,405,406,400,526,284,405,402.34,0.21,0,-1010,423,413,407,397,391,413,397,311,121,500,280,1,1,62162413,252,21.32,0.64,12,0.09,19.00,631.00,670,20231221,-39.55,360,20241125,12.50,668,-39.37,20240206,360,12.50,20241125,670,-39.55,20231221,360,12.50,20241125,0.09,N,101400,500,310 억,,128914,N,N,0,N,00,N
20241128,130841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,405,0,3,0.00,17482084,43469,63.10,405,406,400,526,284,405,402.17,0.21,0,-798,423,413,407,397,391,413,397,311,121,500,280,1,1,62162413,252,21.32,0.64,12,0.07,19.00,631.00,670,20231221,-39.55,360,20241125,12.50,668,-39.37,20240206,360,12.50,20241125,670,-39.55,20231221,360,12.50,20241125,0.09,N,101400,500,310 억,,128914,N,N,0,N,00,N
20241128,120844,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,401,-4,5,-0.99,15774079,39241,56.96,405,406,400,526,284,405,401.98,0.21,0,-770,423,413,407,397,391,413,397,311,121,500,280,1,1,62162413,249,21.11,0.64,12,0.06,19.00,631.00,670,20231221,-40.15,360,20241125,11.39,668,-39.97,20240206,360,11.39,20241125,670,-40.15,20231221,360,11.39,20241125,0.09,N,101400,500,310 억,,128914,N,N,0,N,00,N
20241128,110847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,401,-4,5,-0.99,9384457,23319,33.85,405,406,401,526,284,405,402.44,0.21,0,-1945,423,413,407,397,391,413,397,311,121,500,280,1,1,62162413,249,21.11,0.64,12,0.04,19.00,631.00,670,20231221,-40.15,360,20241125,11.39,668,-39.97,20240206,360,11.39,20241125,670,-40.15,20231221,360,11.39,20241125,0.09,N,101400,500,310 억,,128914,N,N,0,N,00,N
20241128,100844,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,405,0,3,0.00,2507134,6197,9.00,405,406,402,526,284,405,404.57,0.21,0,-1861,423,413,407,397,391,413,397,311,121,500,280,1,1,62162413,252,21.32,0.64,12,0.01,19.00,631.00,670,20231221,-39.55,360,20241125,12.50,668,-39.37,20240206,360,12.50,20241125,670,-39.55,20231221,360,12.50,20241125,0.09,N,101400,500,310 억,,128914,N,N,0,N,00,N
20241128,090841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,405,0,3,0.00,1318178,3256,4.73,405,405,403,526,284,405,404.85,0.21,0,-1924,423,413,407,397,391,413,397,311,121,500,280,1,1,62162413,252,21.32,0.64,12,0.01,19.00,631.00,670,20231221,-39.55,360,20241125,12.50,668,-39.37,20240206,360,12.50,20241125,670,-39.55,20231221,360,12.50,20241125,0.09,N,101400,500,310 억,,128914,N,N,0,N,00,N
20241127,160822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,405,0,3,0.00,27870987,68892,36.29,405,417,401,526,284,405,404.56,0.20,0,1795,420,412,405,397,390,416,401,311,121,500,280,1,1,62162413,252,21.32,0.64,12,0.11,19.00,631.00,676,20231120,-40.09,360,20241125,12.50,668,-39.37,20240206,360,12.50,20241125,670,-39.55,20231221,360,12.50,20241125,0.09,N,101400,500,310 억,,126956,N,N,0,N,00,N
20241127,150837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,405,0,3,0.00,25920820,64075,33.76,405,417,402,526,284,405,404.54,0.20,0,5374,420,412,405,397,390,416,401,311,121,500,280,1,1,62162413,252,21.32,0.64,12,0.10,19.00,631.00,676,20231120,-40.09,360,20241125,12.50,668,-39.37,20240206,360,12.50,20241125,670,-39.55,20231221,360,12.50,20241125,0.09,N,101400,500,310 억,,126956,N,N,0,N,00,N
20241127,140836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,402,-3,5,-0.74,24064536,59465,31.33,405,417,402,526,284,405,404.68,0.20,0,5375,420,412,405,397,390,416,401,311,121,500,280,1,1,62162413,250,21.16,0.64,12,0.10,19.00,631.00,676,20231120,-40.53,360,20241125,11.67,668,-39.82,20240206,360,11.67,20241125,670,-40.00,20231221,360,11.67,20241125,0.09,N,101400,500,310 억,,126956,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 160829 57 100.00 KOSDAQ 일반전기전자 N N N N N 402 -3 5 -0.74 22666680 56338 81.78 405 406 400 526 284 405 402.33 0.21 0 -1460 423 413 407 397 391 413 397 311 121 500 280 1 1 62162413 250 21.16 0.64 12 0.09 19.00 631.00 670 20231221 -40.00 360 20241125 11.67 668 -39.82 20240206 360 11.67 20241125 670 -40.00 20231221 360 11.67 20241125 0.09 N 101400 500 310 억 128914 N N 0 N 00 N
3 20241128 150846 57 100.00 KOSDAQ 일반전기전자 N N N N N 405 0 3 0.00 22136442 55019 79.86 405 406 400 526 284 405 402.34 0.21 0 -1010 423 413 407 397 391 413 397 311 121 500 280 1 1 62162413 252 21.32 0.64 12 0.09 19.00 631.00 670 20231221 -39.55 360 20241125 12.50 668 -39.37 20240206 360 12.50 20241125 670 -39.55 20231221 360 12.50 20241125 0.09 N 101400 500 310 억 128914 N N 0 N 00 N
4 20241128 140842 57 100.00 KOSDAQ 일반전기전자 N N N N N 405 0 3 0.00 22133202 55011 79.85 405 406 400 526 284 405 402.34 0.21 0 -1010 423 413 407 397 391 413 397 311 121 500 280 1 1 62162413 252 21.32 0.64 12 0.09 19.00 631.00 670 20231221 -39.55 360 20241125 12.50 668 -39.37 20240206 360 12.50 20241125 670 -39.55 20231221 360 12.50 20241125 0.09 N 101400 500 310 억 128914 N N 0 N 00 N
5 20241128 130841 57 100.00 KOSDAQ 일반전기전자 N N N N N 405 0 3 0.00 17482084 43469 63.10 405 406 400 526 284 405 402.17 0.21 0 -798 423 413 407 397 391 413 397 311 121 500 280 1 1 62162413 252 21.32 0.64 12 0.07 19.00 631.00 670 20231221 -39.55 360 20241125 12.50 668 -39.37 20240206 360 12.50 20241125 670 -39.55 20231221 360 12.50 20241125 0.09 N 101400 500 310 억 128914 N N 0 N 00 N
6 20241128 120844 57 100.00 KOSDAQ 일반전기전자 N N N N N 401 -4 5 -0.99 15774079 39241 56.96 405 406 400 526 284 405 401.98 0.21 0 -770 423 413 407 397 391 413 397 311 121 500 280 1 1 62162413 249 21.11 0.64 12 0.06 19.00 631.00 670 20231221 -40.15 360 20241125 11.39 668 -39.97 20240206 360 11.39 20241125 670 -40.15 20231221 360 11.39 20241125 0.09 N 101400 500 310 억 128914 N N 0 N 00 N
7 20241128 110847 57 100.00 KOSDAQ 일반전기전자 N N N N N 401 -4 5 -0.99 9384457 23319 33.85 405 406 401 526 284 405 402.44 0.21 0 -1945 423 413 407 397 391 413 397 311 121 500 280 1 1 62162413 249 21.11 0.64 12 0.04 19.00 631.00 670 20231221 -40.15 360 20241125 11.39 668 -39.97 20240206 360 11.39 20241125 670 -40.15 20231221 360 11.39 20241125 0.09 N 101400 500 310 억 128914 N N 0 N 00 N
8 20241128 100844 57 100.00 KOSDAQ 일반전기전자 N N N N N 405 0 3 0.00 2507134 6197 9.00 405 406 402 526 284 405 404.57 0.21 0 -1861 423 413 407 397 391 413 397 311 121 500 280 1 1 62162413 252 21.32 0.64 12 0.01 19.00 631.00 670 20231221 -39.55 360 20241125 12.50 668 -39.37 20240206 360 12.50 20241125 670 -39.55 20231221 360 12.50 20241125 0.09 N 101400 500 310 억 128914 N N 0 N 00 N
9 20241128 090841 57 100.00 KOSDAQ 일반전기전자 N N N N N 405 0 3 0.00 1318178 3256 4.73 405 405 403 526 284 405 404.85 0.21 0 -1924 423 413 407 397 391 413 397 311 121 500 280 1 1 62162413 252 21.32 0.64 12 0.01 19.00 631.00 670 20231221 -39.55 360 20241125 12.50 668 -39.37 20240206 360 12.50 20241125 670 -39.55 20231221 360 12.50 20241125 0.09 N 101400 500 310 억 128914 N N 0 N 00 N
10 20241127 160822 57 100.00 KOSDAQ 일반전기전자 N N N N N 405 0 3 0.00 27870987 68892 36.29 405 417 401 526 284 405 404.56 0.20 0 1795 420 412 405 397 390 416 401 311 121 500 280 1 1 62162413 252 21.32 0.64 12 0.11 19.00 631.00 676 20231120 -40.09 360 20241125 12.50 668 -39.37 20240206 360 12.50 20241125 670 -39.55 20231221 360 12.50 20241125 0.09 N 101400 500 310 억 126956 N N 0 N 00 N
11 20241127 150837 57 100.00 KOSDAQ 일반전기전자 N N N N N 405 0 3 0.00 25920820 64075 33.76 405 417 402 526 284 405 404.54 0.20 0 5374 420 412 405 397 390 416 401 311 121 500 280 1 1 62162413 252 21.32 0.64 12 0.10 19.00 631.00 676 20231120 -40.09 360 20241125 12.50 668 -39.37 20240206 360 12.50 20241125 670 -39.55 20231221 360 12.50 20241125 0.09 N 101400 500 310 억 126956 N N 0 N 00 N
12 20241127 140836 57 100.00 KOSDAQ 일반전기전자 N N N N N 402 -3 5 -0.74 24064536 59465 31.33 405 417 402 526 284 405 404.68 0.20 0 5375 420 412 405 397 390 416 401 311 121 500 280 1 1 62162413 250 21.16 0.64 12 0.10 19.00 631.00 676 20231120 -40.53 360 20241125 11.67 668 -39.82 20240206 360 11.67 20241125 670 -40.00 20231221 360 11.67 20241125 0.09 N 101400 500 310 억 126956 N N 0 N 00 N