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
154040/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
20241128,160944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1113,-29,5,-2.54,38926534,34564,209.47,1142,1150,1111,1484,800,1142,1126.23,0.81,0,176,1162,1152,1137,1127,1112,1157,1132,90,342,500,790,1,1,17950094,200,0.80,0.34,12,0.19,1392.00,3322.00,2075,20231127,-46.36,1001,20241115,11.19,2000,-44.35,20240111,1001,11.19,20241115,2010,-44.63,20231211,1001,11.19,20241115,0.02,N,154040,500,89 억,,145089,N,N,0,N,00,N
20241128,151002,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1121,-21,5,-1.84,36005291,31945,193.59,1142,1150,1111,1484,800,1142,1127.10,0.81,0,1492,1162,1152,1137,1127,1112,1157,1132,90,342,500,790,1,1,17950094,201,0.81,0.34,12,0.18,1392.00,3322.00,2075,20231127,-45.98,1001,20241115,11.99,2000,-43.95,20240111,1001,11.99,20241115,2010,-44.23,20231211,1001,11.99,20241115,0.02,N,154040,500,89 억,,145089,N,N,0,N,00,N
20241128,140958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1121,-21,5,-1.84,34505332,30605,185.47,1142,1150,1111,1484,800,1142,1127.44,0.81,0,1427,1162,1152,1137,1127,1112,1157,1132,90,342,500,790,1,1,17950094,201,0.81,0.34,12,0.17,1392.00,3322.00,2075,20231127,-45.98,1001,20241115,11.99,2000,-43.95,20240111,1001,11.99,20241115,2010,-44.23,20231211,1001,11.99,20241115,0.02,N,154040,500,89 억,,145089,N,N,0,N,00,N
20241128,130956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1111,-31,5,-2.71,31548178,27958,169.43,1142,1150,1111,1484,800,1142,1128.41,0.81,0,2127,1162,1152,1137,1127,1112,1157,1132,90,342,500,790,1,1,17950094,199,0.80,0.33,12,0.16,1392.00,3322.00,2075,20231127,-46.46,1001,20241115,10.99,2000,-44.45,20240111,1001,10.99,20241115,2010,-44.73,20231211,1001,10.99,20241115,0.02,N,154040,500,89 억,,145089,N,N,0,N,00,N
20241128,121002,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1116,-26,5,-2.28,27003831,23882,144.73,1142,1150,1116,1484,800,1142,1130.72,0.81,0,2516,1162,1152,1137,1127,1112,1157,1132,90,342,500,790,1,1,17950094,200,0.80,0.34,12,0.13,1392.00,3322.00,2075,20231127,-46.22,1001,20241115,11.49,2000,-44.20,20240111,1001,11.49,20241115,2010,-44.48,20231211,1001,11.49,20241115,0.02,N,154040,500,89 억,,145089,N,N,0,N,00,N
20241128,111003,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1127,-15,5,-1.31,24439105,21588,130.83,1142,1150,1119,1484,800,1142,1132.07,0.81,0,2694,1162,1152,1137,1127,1112,1157,1132,90,342,500,790,1,1,17950094,202,0.81,0.34,12,0.12,1392.00,3322.00,2075,20231127,-45.69,1001,20241115,12.59,2000,-43.65,20240111,1001,12.59,20241115,2010,-43.93,20231211,1001,12.59,20241115,0.02,N,154040,500,89 억,,145089,N,N,0,N,00,N
20241128,101000,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1141,-1,5,-0.09,13605380,11940,72.36,1142,1150,1133,1484,800,1142,1139.48,0.81,0,1896,1162,1152,1137,1127,1112,1157,1132,90,342,500,790,1,1,17950094,205,0.82,0.34,12,0.07,1392.00,3322.00,2075,20231127,-45.01,1001,20241115,13.99,2000,-42.95,20240111,1001,13.99,20241115,2010,-43.23,20231211,1001,13.99,20241115,0.02,N,154040,500,89 억,,145089,N,N,0,N,00,N
20241128,090956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1147,5,2,0.44,1220861,1069,6.48,1142,1150,1142,1484,800,1142,1142.06,0.81,0,-93,1162,1152,1137,1127,1112,1157,1132,90,342,500,790,1,1,17950094,206,0.82,0.35,12,0.01,1392.00,3322.00,2075,20231127,-44.72,1001,20241115,14.59,2000,-42.65,20240111,1001,14.59,20241115,2010,-42.94,20231211,1001,14.59,20241115,0.02,N,154040,500,89 억,,145089,N,N,0,N,00,N
20241127,160934,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1142,18,2,1.60,18640492,16501,70.71,1124,1147,1122,1461,787,1124,1129.66,0.82,0,-1300,1172,1147,1134,1109,1096,1141,1103,90,337,500,780,1,1,17950094,205,0.82,0.34,12,0.09,1392.00,3322.00,2075,20231120,-44.96,1001,20241115,14.09,2000,-42.90,20240111,1001,14.09,20241115,2075,-44.96,20231127,1001,14.09,20241115,0.02,N,154040,500,89 억,,146415,N,N,0,N,00,N
20241127,150953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1137,13,2,1.16,18300228,16203,69.43,1124,1147,1122,1461,787,1124,1129.43,0.82,0,-1259,1172,1147,1134,1109,1096,1141,1103,90,337,500,780,1,1,17950094,204,0.82,0.34,12,0.09,1392.00,3322.00,2075,20231120,-45.20,1001,20241115,13.59,2000,-43.15,20240111,1001,13.59,20241115,2075,-45.20,20231127,1001,13.59,20241115,0.02,N,154040,500,89 억,,146415,N,N,0,N,00,N
20241127,140950,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1137,13,2,1.16,16338282,14481,62.05,1124,1147,1122,1461,787,1124,1128.26,0.82,0,-1125,1172,1147,1134,1109,1096,1141,1103,90,337,500,780,1,1,17950094,204,0.82,0.34,12,0.08,1392.00,3322.00,2075,20231120,-45.20,1001,20241115,13.59,2000,-43.15,20240111,1001,13.59,20241115,2075,-45.20,20231127,1001,13.59,20241115,0.02,N,154040,500,89 억,,146415,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 160944 57 100.00 KOSDAQ 일반전기전자 N N N N N 1113 -29 5 -2.54 38926534 34564 209.47 1142 1150 1111 1484 800 1142 1126.23 0.81 0 176 1162 1152 1137 1127 1112 1157 1132 90 342 500 790 1 1 17950094 200 0.80 0.34 12 0.19 1392.00 3322.00 2075 20231127 -46.36 1001 20241115 11.19 2000 -44.35 20240111 1001 11.19 20241115 2010 -44.63 20231211 1001 11.19 20241115 0.02 N 154040 500 89 억 145089 N N 0 N 00 N
3 20241128 151002 57 100.00 KOSDAQ 일반전기전자 N N N N N 1121 -21 5 -1.84 36005291 31945 193.59 1142 1150 1111 1484 800 1142 1127.10 0.81 0 1492 1162 1152 1137 1127 1112 1157 1132 90 342 500 790 1 1 17950094 201 0.81 0.34 12 0.18 1392.00 3322.00 2075 20231127 -45.98 1001 20241115 11.99 2000 -43.95 20240111 1001 11.99 20241115 2010 -44.23 20231211 1001 11.99 20241115 0.02 N 154040 500 89 억 145089 N N 0 N 00 N
4 20241128 140958 57 100.00 KOSDAQ 일반전기전자 N N N N N 1121 -21 5 -1.84 34505332 30605 185.47 1142 1150 1111 1484 800 1142 1127.44 0.81 0 1427 1162 1152 1137 1127 1112 1157 1132 90 342 500 790 1 1 17950094 201 0.81 0.34 12 0.17 1392.00 3322.00 2075 20231127 -45.98 1001 20241115 11.99 2000 -43.95 20240111 1001 11.99 20241115 2010 -44.23 20231211 1001 11.99 20241115 0.02 N 154040 500 89 억 145089 N N 0 N 00 N
5 20241128 130956 57 100.00 KOSDAQ 일반전기전자 N N N N N 1111 -31 5 -2.71 31548178 27958 169.43 1142 1150 1111 1484 800 1142 1128.41 0.81 0 2127 1162 1152 1137 1127 1112 1157 1132 90 342 500 790 1 1 17950094 199 0.80 0.33 12 0.16 1392.00 3322.00 2075 20231127 -46.46 1001 20241115 10.99 2000 -44.45 20240111 1001 10.99 20241115 2010 -44.73 20231211 1001 10.99 20241115 0.02 N 154040 500 89 억 145089 N N 0 N 00 N
6 20241128 121002 57 100.00 KOSDAQ 일반전기전자 N N N N N 1116 -26 5 -2.28 27003831 23882 144.73 1142 1150 1116 1484 800 1142 1130.72 0.81 0 2516 1162 1152 1137 1127 1112 1157 1132 90 342 500 790 1 1 17950094 200 0.80 0.34 12 0.13 1392.00 3322.00 2075 20231127 -46.22 1001 20241115 11.49 2000 -44.20 20240111 1001 11.49 20241115 2010 -44.48 20231211 1001 11.49 20241115 0.02 N 154040 500 89 억 145089 N N 0 N 00 N
7 20241128 111003 57 100.00 KOSDAQ 일반전기전자 N N N N N 1127 -15 5 -1.31 24439105 21588 130.83 1142 1150 1119 1484 800 1142 1132.07 0.81 0 2694 1162 1152 1137 1127 1112 1157 1132 90 342 500 790 1 1 17950094 202 0.81 0.34 12 0.12 1392.00 3322.00 2075 20231127 -45.69 1001 20241115 12.59 2000 -43.65 20240111 1001 12.59 20241115 2010 -43.93 20231211 1001 12.59 20241115 0.02 N 154040 500 89 억 145089 N N 0 N 00 N
8 20241128 101000 57 100.00 KOSDAQ 일반전기전자 N N N N N 1141 -1 5 -0.09 13605380 11940 72.36 1142 1150 1133 1484 800 1142 1139.48 0.81 0 1896 1162 1152 1137 1127 1112 1157 1132 90 342 500 790 1 1 17950094 205 0.82 0.34 12 0.07 1392.00 3322.00 2075 20231127 -45.01 1001 20241115 13.99 2000 -42.95 20240111 1001 13.99 20241115 2010 -43.23 20231211 1001 13.99 20241115 0.02 N 154040 500 89 억 145089 N N 0 N 00 N
9 20241128 090956 57 100.00 KOSDAQ 일반전기전자 N N N N N 1147 5 2 0.44 1220861 1069 6.48 1142 1150 1142 1484 800 1142 1142.06 0.81 0 -93 1162 1152 1137 1127 1112 1157 1132 90 342 500 790 1 1 17950094 206 0.82 0.35 12 0.01 1392.00 3322.00 2075 20231127 -44.72 1001 20241115 14.59 2000 -42.65 20240111 1001 14.59 20241115 2010 -42.94 20231211 1001 14.59 20241115 0.02 N 154040 500 89 억 145089 N N 0 N 00 N
10 20241127 160934 57 100.00 KOSDAQ 일반전기전자 N N N N N 1142 18 2 1.60 18640492 16501 70.71 1124 1147 1122 1461 787 1124 1129.66 0.82 0 -1300 1172 1147 1134 1109 1096 1141 1103 90 337 500 780 1 1 17950094 205 0.82 0.34 12 0.09 1392.00 3322.00 2075 20231120 -44.96 1001 20241115 14.09 2000 -42.90 20240111 1001 14.09 20241115 2075 -44.96 20231127 1001 14.09 20241115 0.02 N 154040 500 89 억 146415 N N 0 N 00 N
11 20241127 150953 57 100.00 KOSDAQ 일반전기전자 N N N N N 1137 13 2 1.16 18300228 16203 69.43 1124 1147 1122 1461 787 1124 1129.43 0.82 0 -1259 1172 1147 1134 1109 1096 1141 1103 90 337 500 780 1 1 17950094 204 0.82 0.34 12 0.09 1392.00 3322.00 2075 20231120 -45.20 1001 20241115 13.59 2000 -43.15 20240111 1001 13.59 20241115 2075 -45.20 20231127 1001 13.59 20241115 0.02 N 154040 500 89 억 146415 N N 0 N 00 N
12 20241127 140950 57 100.00 KOSDAQ 일반전기전자 N N N N N 1137 13 2 1.16 16338282 14481 62.05 1124 1147 1122 1461 787 1124 1128.26 0.82 0 -1125 1172 1147 1134 1109 1096 1141 1103 90 337 500 780 1 1 17950094 204 0.82 0.34 12 0.08 1392.00 3322.00 2075 20231120 -45.20 1001 20241115 13.59 2000 -43.15 20240111 1001 13.59 20241115 2075 -45.20 20231127 1001 13.59 20241115 0.02 N 154040 500 89 억 146415 N N 0 N 00 N