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
174880/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
20241128,160955,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231121,0.00,2650,20231121,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231128,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20241128,151014,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231121,0.00,2650,20231121,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231128,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20241128,141011,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231121,0.00,2650,20231121,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231128,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20241128,131009,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231121,0.00,2650,20231121,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231128,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20241128,121013,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231121,0.00,2650,20231121,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231128,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20241128,111016,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231121,0.00,2650,20231121,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231128,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20241128,101011,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231121,0.00,2650,20231121,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231128,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20241128,091008,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231121,0.00,2650,20231121,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231128,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20241127,160946,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231120,0.00,2650,20231120,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231127,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20241127,151005,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231120,0.00,2650,20231120,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231127,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N
20241127,141001,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231120,0.00,2650,20231120,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231127,0.00,N,174880,500,21 억,,653797,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 160955 58 100.00 KOSDAQ 일반전기전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20231121 0.00 2650 20231121 0.00 2650 0.00 20240102 2650 0.00 20240102 2650 0.00 20231221 530 400.00 20231128 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
3 20241128 151014 58 100.00 KOSDAQ 일반전기전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20231121 0.00 2650 20231121 0.00 2650 0.00 20240102 2650 0.00 20240102 2650 0.00 20231221 530 400.00 20231128 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
4 20241128 141011 58 100.00 KOSDAQ 일반전기전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20231121 0.00 2650 20231121 0.00 2650 0.00 20240102 2650 0.00 20240102 2650 0.00 20231221 530 400.00 20231128 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
5 20241128 131009 58 100.00 KOSDAQ 일반전기전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20231121 0.00 2650 20231121 0.00 2650 0.00 20240102 2650 0.00 20240102 2650 0.00 20231221 530 400.00 20231128 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
6 20241128 121013 58 100.00 KOSDAQ 일반전기전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20231121 0.00 2650 20231121 0.00 2650 0.00 20240102 2650 0.00 20240102 2650 0.00 20231221 530 400.00 20231128 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
7 20241128 111016 58 100.00 KOSDAQ 일반전기전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20231121 0.00 2650 20231121 0.00 2650 0.00 20240102 2650 0.00 20240102 2650 0.00 20231221 530 400.00 20231128 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
8 20241128 101011 58 100.00 KOSDAQ 일반전기전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20231121 0.00 2650 20231121 0.00 2650 0.00 20240102 2650 0.00 20240102 2650 0.00 20231221 530 400.00 20231128 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
9 20241128 091008 58 100.00 KOSDAQ 일반전기전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20231121 0.00 2650 20231121 0.00 2650 0.00 20240102 2650 0.00 20240102 2650 0.00 20231221 530 400.00 20231128 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
10 20241127 160946 58 100.00 KOSDAQ 일반전기전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20231120 0.00 2650 20231120 0.00 2650 0.00 20240102 2650 0.00 20240102 2650 0.00 20231221 530 400.00 20231127 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
11 20241127 151005 58 100.00 KOSDAQ 일반전기전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20231120 0.00 2650 20231120 0.00 2650 0.00 20240102 2650 0.00 20240102 2650 0.00 20231221 530 400.00 20231127 0.00 N 174880 500 21 억 653797 N N 0 N 00 N
12 20241127 141001 58 100.00 KOSDAQ 일반전기전자 N N N N N 2650 0 3 0.00 0 0 0.00 0 0 0 3975 1325 2650 0.00 14.92 0 0 2650 2650 2650 2650 2650 2650 2650 22 1325 500 0 5 1 4381265 116 -5.57 0.17 12 0.00 -476.00 15153.00 2650 20231120 0.00 2650 20231120 0.00 2650 0.00 20240102 2650 0.00 20240102 2650 0.00 20231221 530 400.00 20231127 0.00 N 174880 500 21 억 653797 N N 0 N 00 N