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
119850/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
20241125,160841,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8870,150,2,1.72,4789286730,548517,88.94,8790,9010,8300,11330,6110,8720,8730.99,3.92,0,35060,9266,8992,8526,8252,7786,9130,8390,84,2610,500,5580,10,1,16448909,1459,12.82,1.14,12,3.33,692.00,7761.00,11440,20240516,-22.47,4000,20240201,121.75,11440,-22.47,20240516,4000,121.75,20240201,11440,-22.47,20240516,4000,121.75,20240201,7.25,N,119850,500,83 억,,644841,N,N,0,N,01,N
20241125,150859,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8710,-10,5,-0.11,4567914310,523338,84.86,8790,9010,8300,11330,6110,8720,8728.42,3.92,0,34684,9266,8992,8526,8252,7786,9130,8390,84,2610,500,5580,10,1,16448909,1433,12.59,1.12,12,3.18,692.00,7761.00,11440,20240516,-23.86,4000,20240201,117.75,11440,-23.86,20240516,4000,117.75,20240201,11440,-23.86,20240516,4000,117.75,20240201,7.25,N,119850,500,83 억,,644841,N,N,0,N,01,N
20241125,140857,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8820,100,2,1.15,3977647540,455691,73.89,8790,9010,8300,11330,6110,8720,8728.83,3.92,0,20408,9266,8992,8526,8252,7786,9130,8390,84,2610,500,5580,10,1,16448909,1451,12.75,1.14,12,2.77,692.00,7761.00,11440,20240516,-22.90,4000,20240201,120.50,11440,-22.90,20240516,4000,120.50,20240201,11440,-22.90,20240516,4000,120.50,20240201,7.25,N,119850,500,83 억,,644841,N,N,0,N,01,N
20241125,130850,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8820,100,2,1.15,3435060680,394206,63.92,8790,9010,8300,11330,6110,8720,8713.87,3.92,0,19568,9266,8992,8526,8252,7786,9130,8390,84,2610,500,5580,10,1,16448909,1451,12.75,1.14,12,2.40,692.00,7761.00,11440,20240516,-22.90,4000,20240201,120.50,11440,-22.90,20240516,4000,120.50,20240201,11440,-22.90,20240516,4000,120.50,20240201,7.25,N,119850,500,83 억,,644841,N,N,0,N,01,N
20241125,120859,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8920,200,2,2.29,2958289710,340172,55.16,8790,9010,8300,11330,6110,8720,8696.44,3.92,0,19280,9266,8992,8526,8252,7786,9130,8390,84,2610,500,5580,10,1,16448909,1467,12.89,1.15,12,2.07,692.00,7761.00,11440,20240516,-22.03,4000,20240201,123.00,11440,-22.03,20240516,4000,123.00,20240201,11440,-22.03,20240516,4000,123.00,20240201,7.25,N,119850,500,83 억,,644841,N,N,0,N,01,N
20241125,110853,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8820,100,2,1.15,2258814270,261929,42.47,8790,8940,8300,11330,6110,8720,8623.71,3.92,0,22173,9266,8992,8526,8252,7786,9130,8390,84,2610,500,5580,10,1,16448909,1451,12.75,1.14,12,1.59,692.00,7761.00,11440,20240516,-22.90,4000,20240201,120.50,11440,-22.90,20240516,4000,120.50,20240201,11440,-22.90,20240516,4000,120.50,20240201,7.25,N,119850,500,83 억,,644841,N,N,0,N,01,N
20241125,100844,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8640,-80,5,-0.92,1362373000,160278,25.99,8790,8890,8300,11330,6110,8720,8499.86,3.92,0,16684,9266,8992,8526,8252,7786,9130,8390,84,2610,500,5580,10,1,16448909,1421,12.49,1.11,12,0.97,692.00,7761.00,11440,20240516,-24.48,4000,20240201,116.00,11440,-24.48,20240516,4000,116.00,20240201,11440,-24.48,20240516,4000,116.00,20240201,7.25,N,119850,500,83 억,,644841,N,N,0,N,01,N
20241125,090844,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8390,-330,5,-3.78,565048510,66083,10.72,8790,8890,8350,11330,6110,8720,8550.21,3.92,0,6695,9266,8992,8526,8252,7786,9130,8390,84,2610,500,5580,10,1,16448909,1380,12.12,1.08,12,0.40,692.00,7761.00,11440,20240516,-26.66,4000,20240201,109.75,11440,-26.66,20240516,4000,109.75,20240201,11440,-26.66,20240516,4000,109.75,20240201,7.25,N,119850,500,83 억,,644841,N,N,0,N,01,N
20241122,160756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8720,70,2,0.81,5095828340,605391,105.98,8570,8800,8060,11240,6060,8650,8415.82,3.19,0,115384,9396,9022,8706,8332,8016,8865,8175,84,2590,500,5530,10,1,16448909,1434,12.60,1.12,12,3.68,692.00,7761.00,11440,20240516,-23.78,4000,20240201,118.00,11440,-23.78,20240516,4000,118.00,20240201,11440,-23.78,20240516,4000,118.00,20240201,7.60,N,119850,500,83 억,,525443,N,N,0,N,00,N
20241122,150809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8440,-210,5,-2.43,4541897530,541297,94.76,8570,8700,8060,11240,6060,8650,8389.94,3.19,0,124254,9396,9022,8706,8332,8016,8865,8175,84,2590,500,5530,10,1,16448909,1388,12.20,1.09,12,3.29,692.00,7761.00,11440,20240516,-26.22,4000,20240201,111.00,11440,-26.22,20240516,4000,111.00,20240201,11440,-26.22,20240516,4000,111.00,20240201,7.60,N,119850,500,83 억,,525443,N,N,0,N,00,N
20241122,140809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8290,-360,5,-4.16,3854072490,459284,80.40,8570,8700,8060,11240,6060,8650,8390.50,3.19,0,93335,9396,9022,8706,8332,8016,8865,8175,84,2590,500,5530,10,1,16448909,1364,11.98,1.07,12,2.79,692.00,7761.00,11440,20240516,-27.53,4000,20240201,107.25,11440,-27.53,20240516,4000,107.25,20240201,11440,-27.53,20240516,4000,107.25,20240201,7.60,N,119850,500,83 억,,525443,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 160841 54 100.00 KOSDAQ 일반전기전자 N N N N N 8870 150 2 1.72 4789286730 548517 88.94 8790 9010 8300 11330 6110 8720 8730.99 3.92 0 35060 9266 8992 8526 8252 7786 9130 8390 84 2610 500 5580 10 1 16448909 1459 12.82 1.14 12 3.33 692.00 7761.00 11440 20240516 -22.47 4000 20240201 121.75 11440 -22.47 20240516 4000 121.75 20240201 11440 -22.47 20240516 4000 121.75 20240201 7.25 N 119850 500 83 억 644841 N N 0 N 01 N
3 20241125 150859 54 100.00 KOSDAQ 일반전기전자 N N N N N 8710 -10 5 -0.11 4567914310 523338 84.86 8790 9010 8300 11330 6110 8720 8728.42 3.92 0 34684 9266 8992 8526 8252 7786 9130 8390 84 2610 500 5580 10 1 16448909 1433 12.59 1.12 12 3.18 692.00 7761.00 11440 20240516 -23.86 4000 20240201 117.75 11440 -23.86 20240516 4000 117.75 20240201 11440 -23.86 20240516 4000 117.75 20240201 7.25 N 119850 500 83 억 644841 N N 0 N 01 N
4 20241125 140857 54 100.00 KOSDAQ 일반전기전자 N N N N N 8820 100 2 1.15 3977647540 455691 73.89 8790 9010 8300 11330 6110 8720 8728.83 3.92 0 20408 9266 8992 8526 8252 7786 9130 8390 84 2610 500 5580 10 1 16448909 1451 12.75 1.14 12 2.77 692.00 7761.00 11440 20240516 -22.90 4000 20240201 120.50 11440 -22.90 20240516 4000 120.50 20240201 11440 -22.90 20240516 4000 120.50 20240201 7.25 N 119850 500 83 억 644841 N N 0 N 01 N
5 20241125 130850 54 100.00 KOSDAQ 일반전기전자 N N N N N 8820 100 2 1.15 3435060680 394206 63.92 8790 9010 8300 11330 6110 8720 8713.87 3.92 0 19568 9266 8992 8526 8252 7786 9130 8390 84 2610 500 5580 10 1 16448909 1451 12.75 1.14 12 2.40 692.00 7761.00 11440 20240516 -22.90 4000 20240201 120.50 11440 -22.90 20240516 4000 120.50 20240201 11440 -22.90 20240516 4000 120.50 20240201 7.25 N 119850 500 83 억 644841 N N 0 N 01 N
6 20241125 120859 54 100.00 KOSDAQ 일반전기전자 N N N N N 8920 200 2 2.29 2958289710 340172 55.16 8790 9010 8300 11330 6110 8720 8696.44 3.92 0 19280 9266 8992 8526 8252 7786 9130 8390 84 2610 500 5580 10 1 16448909 1467 12.89 1.15 12 2.07 692.00 7761.00 11440 20240516 -22.03 4000 20240201 123.00 11440 -22.03 20240516 4000 123.00 20240201 11440 -22.03 20240516 4000 123.00 20240201 7.25 N 119850 500 83 억 644841 N N 0 N 01 N
7 20241125 110853 54 100.00 KOSDAQ 일반전기전자 N N N N N 8820 100 2 1.15 2258814270 261929 42.47 8790 8940 8300 11330 6110 8720 8623.71 3.92 0 22173 9266 8992 8526 8252 7786 9130 8390 84 2610 500 5580 10 1 16448909 1451 12.75 1.14 12 1.59 692.00 7761.00 11440 20240516 -22.90 4000 20240201 120.50 11440 -22.90 20240516 4000 120.50 20240201 11440 -22.90 20240516 4000 120.50 20240201 7.25 N 119850 500 83 억 644841 N N 0 N 01 N
8 20241125 100844 54 100.00 KOSDAQ 일반전기전자 N N N N N 8640 -80 5 -0.92 1362373000 160278 25.99 8790 8890 8300 11330 6110 8720 8499.86 3.92 0 16684 9266 8992 8526 8252 7786 9130 8390 84 2610 500 5580 10 1 16448909 1421 12.49 1.11 12 0.97 692.00 7761.00 11440 20240516 -24.48 4000 20240201 116.00 11440 -24.48 20240516 4000 116.00 20240201 11440 -24.48 20240516 4000 116.00 20240201 7.25 N 119850 500 83 억 644841 N N 0 N 01 N
9 20241125 090844 54 100.00 KOSDAQ 일반전기전자 N N N N N 8390 -330 5 -3.78 565048510 66083 10.72 8790 8890 8350 11330 6110 8720 8550.21 3.92 0 6695 9266 8992 8526 8252 7786 9130 8390 84 2610 500 5580 10 1 16448909 1380 12.12 1.08 12 0.40 692.00 7761.00 11440 20240516 -26.66 4000 20240201 109.75 11440 -26.66 20240516 4000 109.75 20240201 11440 -26.66 20240516 4000 109.75 20240201 7.25 N 119850 500 83 억 644841 N N 0 N 01 N
10 20241122 160756 57 100.00 KOSDAQ 일반전기전자 N N N N N 8720 70 2 0.81 5095828340 605391 105.98 8570 8800 8060 11240 6060 8650 8415.82 3.19 0 115384 9396 9022 8706 8332 8016 8865 8175 84 2590 500 5530 10 1 16448909 1434 12.60 1.12 12 3.68 692.00 7761.00 11440 20240516 -23.78 4000 20240201 118.00 11440 -23.78 20240516 4000 118.00 20240201 11440 -23.78 20240516 4000 118.00 20240201 7.60 N 119850 500 83 억 525443 N N 0 N 00 N
11 20241122 150809 57 100.00 KOSDAQ 일반전기전자 N N N N N 8440 -210 5 -2.43 4541897530 541297 94.76 8570 8700 8060 11240 6060 8650 8389.94 3.19 0 124254 9396 9022 8706 8332 8016 8865 8175 84 2590 500 5530 10 1 16448909 1388 12.20 1.09 12 3.29 692.00 7761.00 11440 20240516 -26.22 4000 20240201 111.00 11440 -26.22 20240516 4000 111.00 20240201 11440 -26.22 20240516 4000 111.00 20240201 7.60 N 119850 500 83 억 525443 N N 0 N 00 N
12 20241122 140809 57 100.00 KOSDAQ 일반전기전자 N N N N N 8290 -360 5 -4.16 3854072490 459284 80.40 8570 8700 8060 11240 6060 8650 8390.50 3.19 0 93335 9396 9022 8706 8332 8016 8865 8175 84 2590 500 5530 10 1 16448909 1364 11.98 1.07 12 2.79 692.00 7761.00 11440 20240516 -27.53 4000 20240201 107.25 11440 -27.53 20240516 4000 107.25 20240201 11440 -27.53 20240516 4000 107.25 20240201 7.60 N 119850 500 83 억 525443 N N 0 N 00 N