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
123010/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
20241128,160906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,620,7,2,1.14,101341066,168107,98.75,612,625,580,796,430,613,602.83,0.00,0,-2007,655,634,622,601,589,628,595,163,183,500,420,1,1,32658542,202,-1.68,0.44,12,0.51,-370.00,1419.00,2105,20240108,-70.55,475,20241115,30.53,2105,-70.55,20240108,475,30.53,20241115,2105,-70.55,20240108,475,30.53,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241128,150923,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,598,-15,5,-2.45,96754327,160520,94.29,612,625,580,796,430,613,602.76,0.00,0,-1306,655,634,622,601,589,628,595,163,183,500,420,1,1,32658542,195,-1.62,0.42,12,0.49,-370.00,1419.00,2105,20240108,-71.59,475,20241115,25.89,2105,-71.59,20240108,475,25.89,20241115,2105,-71.59,20240108,475,25.89,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241128,140919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,595,-18,5,-2.94,94958358,157495,92.52,612,625,580,796,430,613,602.93,0.00,0,-1766,655,634,622,601,589,628,595,163,183,500,420,1,1,32658542,194,-1.61,0.42,12,0.48,-370.00,1419.00,2105,20240108,-71.73,475,20241115,25.26,2105,-71.73,20240108,475,25.26,20241115,2105,-71.73,20240108,475,25.26,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241128,130917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,593,-20,5,-3.26,83048583,137405,80.72,612,625,580,796,430,613,604.41,0.00,0,5911,655,634,622,601,589,628,595,163,183,500,420,1,1,32658542,194,-1.60,0.42,12,0.42,-370.00,1419.00,2105,20240108,-71.83,475,20241115,24.84,2105,-71.83,20240108,475,24.84,20241115,2105,-71.83,20240108,475,24.84,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241128,120922,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,598,-15,5,-2.45,80051799,132363,77.75,612,625,580,796,430,613,604.79,0.00,0,6512,655,634,622,601,589,628,595,163,183,500,420,1,1,32658542,195,-1.62,0.42,12,0.41,-370.00,1419.00,2105,20240108,-71.59,475,20241115,25.89,2105,-71.59,20240108,475,25.89,20241115,2105,-71.59,20240108,475,25.89,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241128,110924,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,598,-15,5,-2.45,77794659,128574,75.53,612,625,580,796,430,613,605.06,0.00,0,6422,655,634,622,601,589,628,595,163,183,500,420,1,1,32658542,195,-1.62,0.42,12,0.39,-370.00,1419.00,2105,20240108,-71.59,475,20241115,25.89,2105,-71.59,20240108,475,25.89,20241115,2105,-71.59,20240108,475,25.89,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241128,100921,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,599,-14,5,-2.28,69357061,114523,67.27,612,625,580,796,430,613,605.62,0.00,0,9813,655,634,622,601,589,628,595,163,183,500,420,1,1,32658542,196,-1.62,0.42,12,0.35,-370.00,1419.00,2105,20240108,-71.54,475,20241115,26.11,2105,-71.54,20240108,475,26.11,20241115,2105,-71.54,20240108,475,26.11,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241128,090918,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,606,-7,5,-1.14,14192697,23354,13.72,612,619,580,796,430,613,607.72,0.00,0,-552,655,634,622,601,589,628,595,163,183,500,420,1,1,32658542,198,-1.64,0.43,12,0.07,-370.00,1419.00,2105,20240108,-71.21,475,20241115,27.58,2105,-71.21,20240108,475,27.58,20241115,2105,-71.21,20240108,475,27.58,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241127,160857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,-24,5,-3.77,107016330,170133,47.35,636,643,610,828,446,637,629.02,0.00,0,-3468,703,669,646,612,589,658,601,163,191,500,440,1,1,32658542,200,-1.66,0.43,12,0.52,-370.00,1419.00,2105,20240108,-70.88,475,20241115,29.05,2105,-70.88,20240108,475,29.05,20241115,2105,-70.88,20240108,475,29.05,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241127,150914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,616,-21,5,-3.30,103219790,163934,45.62,636,643,610,828,446,637,629.64,0.00,0,-3942,703,669,646,612,589,658,601,163,191,500,440,1,1,32658542,201,-1.66,0.43,12,0.50,-370.00,1419.00,2105,20240108,-70.74,475,20241115,29.68,2105,-70.74,20240108,475,29.68,20241115,2105,-70.74,20240108,475,29.68,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241127,140911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,626,-11,5,-1.73,72842012,114981,32.00,636,643,626,828,446,637,633.51,0.00,0,-3679,703,669,646,612,589,658,601,163,191,500,440,1,1,32658542,204,-1.69,0.44,12,0.35,-370.00,1419.00,2105,20240108,-70.26,475,20241115,31.79,2105,-70.26,20240108,475,31.79,20241115,2105,-70.26,20240108,475,31.79,20241115,0.00,N,123010,500,163 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 160906 57 100.00 KOSDAQ 일반전기전자 N N N N N 620 7 2 1.14 101341066 168107 98.75 612 625 580 796 430 613 602.83 0.00 0 -2007 655 634 622 601 589 628 595 163 183 500 420 1 1 32658542 202 -1.68 0.44 12 0.51 -370.00 1419.00 2105 20240108 -70.55 475 20241115 30.53 2105 -70.55 20240108 475 30.53 20241115 2105 -70.55 20240108 475 30.53 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
3 20241128 150923 57 100.00 KOSDAQ 일반전기전자 N N N N N 598 -15 5 -2.45 96754327 160520 94.29 612 625 580 796 430 613 602.76 0.00 0 -1306 655 634 622 601 589 628 595 163 183 500 420 1 1 32658542 195 -1.62 0.42 12 0.49 -370.00 1419.00 2105 20240108 -71.59 475 20241115 25.89 2105 -71.59 20240108 475 25.89 20241115 2105 -71.59 20240108 475 25.89 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
4 20241128 140919 57 100.00 KOSDAQ 일반전기전자 N N N N N 595 -18 5 -2.94 94958358 157495 92.52 612 625 580 796 430 613 602.93 0.00 0 -1766 655 634 622 601 589 628 595 163 183 500 420 1 1 32658542 194 -1.61 0.42 12 0.48 -370.00 1419.00 2105 20240108 -71.73 475 20241115 25.26 2105 -71.73 20240108 475 25.26 20241115 2105 -71.73 20240108 475 25.26 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
5 20241128 130917 57 100.00 KOSDAQ 일반전기전자 N N N N N 593 -20 5 -3.26 83048583 137405 80.72 612 625 580 796 430 613 604.41 0.00 0 5911 655 634 622 601 589 628 595 163 183 500 420 1 1 32658542 194 -1.60 0.42 12 0.42 -370.00 1419.00 2105 20240108 -71.83 475 20241115 24.84 2105 -71.83 20240108 475 24.84 20241115 2105 -71.83 20240108 475 24.84 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
6 20241128 120922 57 100.00 KOSDAQ 일반전기전자 N N N N N 598 -15 5 -2.45 80051799 132363 77.75 612 625 580 796 430 613 604.79 0.00 0 6512 655 634 622 601 589 628 595 163 183 500 420 1 1 32658542 195 -1.62 0.42 12 0.41 -370.00 1419.00 2105 20240108 -71.59 475 20241115 25.89 2105 -71.59 20240108 475 25.89 20241115 2105 -71.59 20240108 475 25.89 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
7 20241128 110924 57 100.00 KOSDAQ 일반전기전자 N N N N N 598 -15 5 -2.45 77794659 128574 75.53 612 625 580 796 430 613 605.06 0.00 0 6422 655 634 622 601 589 628 595 163 183 500 420 1 1 32658542 195 -1.62 0.42 12 0.39 -370.00 1419.00 2105 20240108 -71.59 475 20241115 25.89 2105 -71.59 20240108 475 25.89 20241115 2105 -71.59 20240108 475 25.89 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
8 20241128 100921 57 100.00 KOSDAQ 일반전기전자 N N N N N 599 -14 5 -2.28 69357061 114523 67.27 612 625 580 796 430 613 605.62 0.00 0 9813 655 634 622 601 589 628 595 163 183 500 420 1 1 32658542 196 -1.62 0.42 12 0.35 -370.00 1419.00 2105 20240108 -71.54 475 20241115 26.11 2105 -71.54 20240108 475 26.11 20241115 2105 -71.54 20240108 475 26.11 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
9 20241128 090918 57 100.00 KOSDAQ 일반전기전자 N N N N N 606 -7 5 -1.14 14192697 23354 13.72 612 619 580 796 430 613 607.72 0.00 0 -552 655 634 622 601 589 628 595 163 183 500 420 1 1 32658542 198 -1.64 0.43 12 0.07 -370.00 1419.00 2105 20240108 -71.21 475 20241115 27.58 2105 -71.21 20240108 475 27.58 20241115 2105 -71.21 20240108 475 27.58 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
10 20241127 160857 57 100.00 KOSDAQ 일반전기전자 N N N N N 613 -24 5 -3.77 107016330 170133 47.35 636 643 610 828 446 637 629.02 0.00 0 -3468 703 669 646 612 589 658 601 163 191 500 440 1 1 32658542 200 -1.66 0.43 12 0.52 -370.00 1419.00 2105 20240108 -70.88 475 20241115 29.05 2105 -70.88 20240108 475 29.05 20241115 2105 -70.88 20240108 475 29.05 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
11 20241127 150914 57 100.00 KOSDAQ 일반전기전자 N N N N N 616 -21 5 -3.30 103219790 163934 45.62 636 643 610 828 446 637 629.64 0.00 0 -3942 703 669 646 612 589 658 601 163 191 500 440 1 1 32658542 201 -1.66 0.43 12 0.50 -370.00 1419.00 2105 20240108 -70.74 475 20241115 29.68 2105 -70.74 20240108 475 29.68 20241115 2105 -70.74 20240108 475 29.68 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
12 20241127 140911 57 100.00 KOSDAQ 일반전기전자 N N N N N 626 -11 5 -1.73 72842012 114981 32.00 636 643 626 828 446 637 633.51 0.00 0 -3679 703 669 646 612 589 658 601 163 191 500 440 1 1 32658542 204 -1.69 0.44 12 0.35 -370.00 1419.00 2105 20240108 -70.26 475 20241115 31.79 2105 -70.26 20240108 475 31.79 20241115 2105 -70.26 20240108 475 31.79 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N