ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037950/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
20241125,160454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1119,16,2,1.45,387492988,346154,218.94,1103,1134,1103,1433,773,1103,1119.42,1.79,0,122914,1127,1114,1106,1093,1085,1111,1090,422,330,500,700,1,1,84447519,945,37.30,1.26,12,0.41,30.00,889.00,1789,20240416,-37.45,1050,20241115,6.57,1789,-37.45,20240416,1050,6.57,20241115,1789,-37.45,20240416,1050,6.57,20241115,5.86,N,037950,500,422 억,,1510123,N,N,0,N,00,N
20241125,150502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1124,21,2,1.90,343153763,306326,193.75,1103,1134,1103,1433,773,1103,1120.22,1.79,0,128441,1127,1114,1106,1093,1085,1111,1090,422,330,500,700,1,1,84447519,949,37.47,1.26,12,0.36,30.00,889.00,1789,20240416,-37.17,1050,20241115,7.05,1789,-37.17,20240416,1050,7.05,20241115,1789,-37.17,20240416,1050,7.05,20241115,5.86,N,037950,500,422 억,,1510123,N,N,0,N,00,N
20241125,140502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1119,16,2,1.45,255603345,228248,144.37,1103,1134,1103,1433,773,1103,1119.85,1.79,0,106907,1127,1114,1106,1093,1085,1111,1090,422,330,500,700,1,1,84447519,945,37.30,1.26,12,0.27,30.00,889.00,1789,20240416,-37.45,1050,20241115,6.57,1789,-37.45,20240416,1050,6.57,20241115,1789,-37.45,20240416,1050,6.57,20241115,5.86,N,037950,500,422 억,,1510123,N,N,0,N,00,N
20241125,130457,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1116,13,2,1.18,217130720,193827,122.60,1103,1134,1103,1433,773,1103,1120.23,1.79,0,90095,1127,1114,1106,1093,1085,1111,1090,422,330,500,700,1,1,84447519,942,37.20,1.26,12,0.23,30.00,889.00,1789,20240416,-37.62,1050,20241115,6.29,1789,-37.62,20240416,1050,6.29,20241115,1789,-37.62,20240416,1050,6.29,20241115,5.86,N,037950,500,422 억,,1510123,N,N,0,N,00,N
20241125,120503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1124,21,2,1.90,192716510,172019,108.80,1103,1134,1103,1433,773,1103,1120.32,1.79,0,80957,1127,1114,1106,1093,1085,1111,1090,422,330,500,700,1,1,84447519,949,37.47,1.26,12,0.20,30.00,889.00,1789,20240416,-37.17,1050,20241115,7.05,1789,-37.17,20240416,1050,7.05,20241115,1789,-37.17,20240416,1050,7.05,20241115,5.86,N,037950,500,422 억,,1510123,N,N,0,N,00,N
20241125,110500,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1131,28,2,2.54,159919300,142923,90.40,1103,1134,1103,1433,773,1103,1118.92,1.79,0,67200,1127,1114,1106,1093,1085,1111,1090,422,330,500,700,1,1,84447519,955,37.70,1.27,12,0.17,30.00,889.00,1789,20240416,-36.78,1050,20241115,7.71,1789,-36.78,20240416,1050,7.71,20241115,1789,-36.78,20240416,1050,7.71,20241115,5.86,N,037950,500,422 억,,1510123,N,N,0,N,00,N
20241125,100454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1120,17,2,1.54,77292368,69352,43.87,1103,1123,1103,1433,773,1103,1114.49,1.79,0,27533,1127,1114,1106,1093,1085,1111,1090,422,330,500,700,1,1,84447519,946,37.33,1.26,12,0.08,30.00,889.00,1789,20240416,-37.40,1050,20241115,6.67,1789,-37.40,20240416,1050,6.67,20241115,1789,-37.40,20240416,1050,6.67,20241115,5.86,N,037950,500,422 억,,1510123,N,N,0,N,00,N
20241125,090456,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1114,11,2,1.00,19792625,17847,11.29,1103,1116,1103,1433,773,1103,1109.02,1.79,0,4357,1127,1114,1106,1093,1085,1111,1090,422,330,500,700,1,1,84447519,941,37.13,1.25,12,0.02,30.00,889.00,1789,20240416,-37.73,1050,20241115,6.10,1789,-37.73,20240416,1050,6.10,20241115,1789,-37.73,20240416,1050,6.10,20241115,5.86,N,037950,500,422 억,,1510123,N,N,0,N,00,N
20241122,160434,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1103,-1,5,-0.09,173268248,156469,66.86,1104,1119,1098,1435,773,1104,1107.36,1.76,0,24882,1130,1116,1106,1092,1082,1112,1088,422,331,500,700,1,1,84447519,931,36.77,1.24,12,0.19,30.00,889.00,1789,20240416,-38.35,1050,20241115,5.05,1789,-38.35,20240416,1050,5.05,20241115,1789,-38.35,20240416,1050,5.05,20241115,5.84,N,037950,500,422 억,,1484599,N,N,0,N,00,N
20241122,150435,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1104,0,3,0.00,112847546,101649,43.43,1104,1119,1100,1435,773,1104,1110.17,1.76,0,17623,1130,1116,1106,1092,1082,1112,1088,422,331,500,700,1,1,84447519,932,36.80,1.24,12,0.12,30.00,889.00,1789,20240416,-38.29,1050,20241115,5.14,1789,-38.29,20240416,1050,5.14,20241115,1789,-38.29,20240416,1050,5.14,20241115,5.84,N,037950,500,422 억,,1484599,N,N,0,N,00,N
20241122,140438,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1101,-3,5,-0.27,102733635,92503,39.53,1104,1119,1100,1435,773,1104,1110.60,1.76,0,17095,1130,1116,1106,1092,1082,1112,1088,422,331,500,700,1,1,84447519,930,36.70,1.24,12,0.11,30.00,889.00,1789,20240416,-38.46,1050,20241115,4.86,1789,-38.46,20240416,1050,4.86,20241115,1789,-38.46,20240416,1050,4.86,20241115,5.84,N,037950,500,422 억,,1484599,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 20241125 160454 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 1119 16 2 1.45 387492988 346154 218.94 1103 1134 1103 1433 773 1103 1119.42 1.79 0 122914 1127 1114 1106 1093 1085 1111 1090 422 330 500 700 1 1 84447519 945 37.30 1.26 12 0.41 30.00 889.00 1789 20240416 -37.45 1050 20241115 6.57 1789 -37.45 20240416 1050 6.57 20241115 1789 -37.45 20240416 1050 6.57 20241115 5.86 N 037950 500 422 억 1510123 N N 0 N 00 N
3 20241125 150502 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 1124 21 2 1.90 343153763 306326 193.75 1103 1134 1103 1433 773 1103 1120.22 1.79 0 128441 1127 1114 1106 1093 1085 1111 1090 422 330 500 700 1 1 84447519 949 37.47 1.26 12 0.36 30.00 889.00 1789 20240416 -37.17 1050 20241115 7.05 1789 -37.17 20240416 1050 7.05 20241115 1789 -37.17 20240416 1050 7.05 20241115 5.86 N 037950 500 422 억 1510123 N N 0 N 00 N
4 20241125 140502 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 1119 16 2 1.45 255603345 228248 144.37 1103 1134 1103 1433 773 1103 1119.85 1.79 0 106907 1127 1114 1106 1093 1085 1111 1090 422 330 500 700 1 1 84447519 945 37.30 1.26 12 0.27 30.00 889.00 1789 20240416 -37.45 1050 20241115 6.57 1789 -37.45 20240416 1050 6.57 20241115 1789 -37.45 20240416 1050 6.57 20241115 5.86 N 037950 500 422 억 1510123 N N 0 N 00 N
5 20241125 130457 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 1116 13 2 1.18 217130720 193827 122.60 1103 1134 1103 1433 773 1103 1120.23 1.79 0 90095 1127 1114 1106 1093 1085 1111 1090 422 330 500 700 1 1 84447519 942 37.20 1.26 12 0.23 30.00 889.00 1789 20240416 -37.62 1050 20241115 6.29 1789 -37.62 20240416 1050 6.29 20241115 1789 -37.62 20240416 1050 6.29 20241115 5.86 N 037950 500 422 억 1510123 N N 0 N 00 N
6 20241125 120503 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 1124 21 2 1.90 192716510 172019 108.80 1103 1134 1103 1433 773 1103 1120.32 1.79 0 80957 1127 1114 1106 1093 1085 1111 1090 422 330 500 700 1 1 84447519 949 37.47 1.26 12 0.20 30.00 889.00 1789 20240416 -37.17 1050 20241115 7.05 1789 -37.17 20240416 1050 7.05 20241115 1789 -37.17 20240416 1050 7.05 20241115 5.86 N 037950 500 422 억 1510123 N N 0 N 00 N
7 20241125 110500 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 1131 28 2 2.54 159919300 142923 90.40 1103 1134 1103 1433 773 1103 1118.92 1.79 0 67200 1127 1114 1106 1093 1085 1111 1090 422 330 500 700 1 1 84447519 955 37.70 1.27 12 0.17 30.00 889.00 1789 20240416 -36.78 1050 20241115 7.71 1789 -36.78 20240416 1050 7.71 20241115 1789 -36.78 20240416 1050 7.71 20241115 5.86 N 037950 500 422 억 1510123 N N 0 N 00 N
8 20241125 100454 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 1120 17 2 1.54 77292368 69352 43.87 1103 1123 1103 1433 773 1103 1114.49 1.79 0 27533 1127 1114 1106 1093 1085 1111 1090 422 330 500 700 1 1 84447519 946 37.33 1.26 12 0.08 30.00 889.00 1789 20240416 -37.40 1050 20241115 6.67 1789 -37.40 20240416 1050 6.67 20241115 1789 -37.40 20240416 1050 6.67 20241115 5.86 N 037950 500 422 억 1510123 N N 0 N 00 N
9 20241125 090456 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 1114 11 2 1.00 19792625 17847 11.29 1103 1116 1103 1433 773 1103 1109.02 1.79 0 4357 1127 1114 1106 1093 1085 1111 1090 422 330 500 700 1 1 84447519 941 37.13 1.25 12 0.02 30.00 889.00 1789 20240416 -37.73 1050 20241115 6.10 1789 -37.73 20240416 1050 6.10 20241115 1789 -37.73 20240416 1050 6.10 20241115 5.86 N 037950 500 422 억 1510123 N N 0 N 00 N
10 20241122 160434 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 1103 -1 5 -0.09 173268248 156469 66.86 1104 1119 1098 1435 773 1104 1107.36 1.76 0 24882 1130 1116 1106 1092 1082 1112 1088 422 331 500 700 1 1 84447519 931 36.77 1.24 12 0.19 30.00 889.00 1789 20240416 -38.35 1050 20241115 5.05 1789 -38.35 20240416 1050 5.05 20241115 1789 -38.35 20240416 1050 5.05 20241115 5.84 N 037950 500 422 억 1484599 N N 0 N 00 N
11 20241122 150435 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 1104 0 3 0.00 112847546 101649 43.43 1104 1119 1100 1435 773 1104 1110.17 1.76 0 17623 1130 1116 1106 1092 1082 1112 1088 422 331 500 700 1 1 84447519 932 36.80 1.24 12 0.12 30.00 889.00 1789 20240416 -38.29 1050 20241115 5.14 1789 -38.29 20240416 1050 5.14 20241115 1789 -38.29 20240416 1050 5.14 20241115 5.84 N 037950 500 422 억 1484599 N N 0 N 00 N
12 20241122 140438 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 1101 -3 5 -0.27 102733635 92503 39.53 1104 1119 1100 1435 773 1104 1110.60 1.76 0 17095 1130 1116 1106 1092 1082 1112 1088 422 331 500 700 1 1 84447519 930 36.70 1.24 12 0.11 30.00 889.00 1789 20240416 -38.46 1050 20241115 4.86 1789 -38.46 20240416 1050 4.86 20241115 1789 -38.46 20240416 1050 4.86 20241115 5.84 N 037950 500 422 억 1484599 N N 0 N 00 N