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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033200/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
20241126,160436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,-25,5,-0.82,7050845,2318,35.55,3195,3195,3015,3970,2140,3055,3042.32,50.89,0,-215,3371,3212,3126,2967,2881,3170,2925,77,915,500,1890,5,1,14331185,434,757.50,0.45,03,0.02,4.00,6706.00,5690,20240510,-46.75,2955,20241114,2.54,5690,-46.75,20240510,2955,2.54,20241114,5690,-46.75,20240510,2955,2.54,20241114,0.00,N,033200,500,76 억,,7293721,N,N,0,N,00,N
20241126,150436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,0,3,0.00,5041770,1658,25.43,3195,3195,3015,3970,2140,3055,3040.87,50.89,0,-100,3371,3212,3126,2967,2881,3170,2925,77,915,500,1890,5,1,14331185,438,763.75,0.46,03,0.01,4.00,6706.00,5690,20240510,-46.31,2955,20241114,3.38,5690,-46.31,20240510,2955,3.38,20241114,5690,-46.31,20240510,2955,3.38,20241114,0.00,N,033200,500,76 억,,7293721,N,N,0,N,00,N
20241126,140436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,5,2,0.16,2124745,694,10.64,3195,3195,3040,3970,2140,3055,3061.59,50.89,0,-97,3371,3212,3126,2967,2881,3170,2925,77,915,500,1890,5,1,14331185,439,765.00,0.46,03,0.00,4.00,6706.00,5690,20240510,-46.22,2955,20241114,3.55,5690,-46.22,20240510,2955,3.55,20241114,5690,-46.22,20240510,2955,3.55,20241114,0.00,N,033200,500,76 억,,7293721,N,N,0,N,00,N
20241126,130434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,0,3,0.00,1531120,500,7.67,3195,3195,3040,3970,2140,3055,3062.24,50.89,0,-10,3371,3212,3126,2967,2881,3170,2925,77,915,500,1890,5,1,14331185,438,763.75,0.46,03,0.00,4.00,6706.00,5690,20240510,-46.31,2955,20241114,3.38,5690,-46.31,20240510,2955,3.38,20241114,5690,-46.31,20240510,2955,3.38,20241114,0.00,N,033200,500,76 억,,7293721,N,N,0,N,00,N
20241126,120438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3065,10,2,0.33,1509740,493,7.56,3195,3195,3040,3970,2140,3055,3062.35,50.89,0,-8,3371,3212,3126,2967,2881,3170,2925,77,915,500,1890,5,1,14331185,439,766.25,0.46,03,0.00,4.00,6706.00,5690,20240510,-46.13,2955,20241114,3.72,5690,-46.13,20240510,2955,3.72,20241114,5690,-46.13,20240510,2955,3.72,20241114,0.00,N,033200,500,76 억,,7293721,N,N,0,N,00,N
20241126,110442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,20,2,0.65,1463785,478,7.33,3195,3195,3050,3970,2140,3055,3062.31,50.89,0,-2,3371,3212,3126,2967,2881,3170,2925,77,915,500,1890,5,1,14331185,441,768.75,0.46,03,0.00,4.00,6706.00,5690,20240510,-45.96,2955,20241114,4.06,5690,-45.96,20240510,2955,4.06,20241114,5690,-45.96,20240510,2955,4.06,20241114,0.00,N,033200,500,76 억,,7293721,N,N,0,N,00,N
20241126,100440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3090,35,2,1.15,1140925,373,5.72,3195,3195,3050,3970,2140,3055,3058.78,50.89,0,-1,3371,3212,3126,2967,2881,3170,2925,77,915,500,1890,5,1,14331185,443,772.50,0.46,03,0.00,4.00,6706.00,5690,20240510,-45.69,2955,20241114,4.57,5690,-45.69,20240510,2955,4.57,20241114,5690,-45.69,20240510,2955,4.57,20241114,0.00,N,033200,500,76 억,,7293721,N,N,0,N,00,N
20241126,090436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,5,2,0.16,53895,17,0.26,3195,3195,3055,3970,2140,3055,3170.29,50.89,0,-14,3371,3212,3126,2967,2881,3170,2925,77,915,500,1890,5,1,14331185,439,765.00,0.46,03,0.00,4.00,6706.00,5690,20240510,-46.22,2955,20241114,3.55,5690,-46.22,20240510,2955,3.55,20241114,5690,-46.22,20240510,2955,3.55,20241114,0.00,N,033200,500,76 억,,7293721,N,N,0,N,00,N
20241125,160428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,-10,5,-0.33,20544165,6505,745.13,3275,3285,3040,3980,2150,3065,3160.55,50.89,0,235,3118,3091,3048,3021,2978,3105,3035,77,915,500,1900,5,1,14331185,438,763.75,0.46,03,0.05,4.00,6706.00,5690,20240510,-46.31,2955,20241114,3.38,5690,-46.31,20240510,2955,3.38,20241114,5690,-46.31,20240510,2955,3.38,20241114,0.00,N,033200,500,76 억,,7293486,N,N,0,N,00,N
20241125,150434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3065,0,3,0.00,18229135,5749,658.53,3275,3285,3040,3980,2150,3065,3170.84,50.89,0,777,3118,3091,3048,3021,2978,3105,3035,77,915,500,1900,5,1,14331185,439,766.25,0.46,03,0.04,4.00,6706.00,5690,20240510,-46.13,2955,20241114,3.72,5690,-46.13,20240510,2955,3.72,20241114,5690,-46.13,20240510,2955,3.72,20241114,0.00,N,033200,500,76 억,,7293486,N,N,0,N,00,N
20241125,140435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3065,0,3,0.00,17857100,5627,644.56,3275,3285,3040,3980,2150,3065,3173.47,50.89,0,779,3118,3091,3048,3021,2978,3105,3035,77,915,500,1900,5,1,14331185,439,766.25,0.46,03,0.04,4.00,6706.00,5690,20240510,-46.13,2955,20241114,3.72,5690,-46.13,20240510,2955,3.72,20241114,5690,-46.13,20240510,2955,3.72,20241114,0.00,N,033200,500,76 억,,7293486,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 20241126 160436 57 100.00 KOSDAQ 일반전기전자 N N N N N 3030 -25 5 -0.82 7050845 2318 35.55 3195 3195 3015 3970 2140 3055 3042.32 50.89 0 -215 3371 3212 3126 2967 2881 3170 2925 77 915 500 1890 5 1 14331185 434 757.50 0.45 03 0.02 4.00 6706.00 5690 20240510 -46.75 2955 20241114 2.54 5690 -46.75 20240510 2955 2.54 20241114 5690 -46.75 20240510 2955 2.54 20241114 0.00 N 033200 500 76 억 7293721 N N 0 N 00 N
3 20241126 150436 57 100.00 KOSDAQ 일반전기전자 N N N N N 3055 0 3 0.00 5041770 1658 25.43 3195 3195 3015 3970 2140 3055 3040.87 50.89 0 -100 3371 3212 3126 2967 2881 3170 2925 77 915 500 1890 5 1 14331185 438 763.75 0.46 03 0.01 4.00 6706.00 5690 20240510 -46.31 2955 20241114 3.38 5690 -46.31 20240510 2955 3.38 20241114 5690 -46.31 20240510 2955 3.38 20241114 0.00 N 033200 500 76 억 7293721 N N 0 N 00 N
4 20241126 140436 57 100.00 KOSDAQ 일반전기전자 N N N N N 3060 5 2 0.16 2124745 694 10.64 3195 3195 3040 3970 2140 3055 3061.59 50.89 0 -97 3371 3212 3126 2967 2881 3170 2925 77 915 500 1890 5 1 14331185 439 765.00 0.46 03 0.00 4.00 6706.00 5690 20240510 -46.22 2955 20241114 3.55 5690 -46.22 20240510 2955 3.55 20241114 5690 -46.22 20240510 2955 3.55 20241114 0.00 N 033200 500 76 억 7293721 N N 0 N 00 N
5 20241126 130434 57 100.00 KOSDAQ 일반전기전자 N N N N N 3055 0 3 0.00 1531120 500 7.67 3195 3195 3040 3970 2140 3055 3062.24 50.89 0 -10 3371 3212 3126 2967 2881 3170 2925 77 915 500 1890 5 1 14331185 438 763.75 0.46 03 0.00 4.00 6706.00 5690 20240510 -46.31 2955 20241114 3.38 5690 -46.31 20240510 2955 3.38 20241114 5690 -46.31 20240510 2955 3.38 20241114 0.00 N 033200 500 76 억 7293721 N N 0 N 00 N
6 20241126 120438 57 100.00 KOSDAQ 일반전기전자 N N N N N 3065 10 2 0.33 1509740 493 7.56 3195 3195 3040 3970 2140 3055 3062.35 50.89 0 -8 3371 3212 3126 2967 2881 3170 2925 77 915 500 1890 5 1 14331185 439 766.25 0.46 03 0.00 4.00 6706.00 5690 20240510 -46.13 2955 20241114 3.72 5690 -46.13 20240510 2955 3.72 20241114 5690 -46.13 20240510 2955 3.72 20241114 0.00 N 033200 500 76 억 7293721 N N 0 N 00 N
7 20241126 110442 57 100.00 KOSDAQ 일반전기전자 N N N N N 3075 20 2 0.65 1463785 478 7.33 3195 3195 3050 3970 2140 3055 3062.31 50.89 0 -2 3371 3212 3126 2967 2881 3170 2925 77 915 500 1890 5 1 14331185 441 768.75 0.46 03 0.00 4.00 6706.00 5690 20240510 -45.96 2955 20241114 4.06 5690 -45.96 20240510 2955 4.06 20241114 5690 -45.96 20240510 2955 4.06 20241114 0.00 N 033200 500 76 억 7293721 N N 0 N 00 N
8 20241126 100440 57 100.00 KOSDAQ 일반전기전자 N N N N N 3090 35 2 1.15 1140925 373 5.72 3195 3195 3050 3970 2140 3055 3058.78 50.89 0 -1 3371 3212 3126 2967 2881 3170 2925 77 915 500 1890 5 1 14331185 443 772.50 0.46 03 0.00 4.00 6706.00 5690 20240510 -45.69 2955 20241114 4.57 5690 -45.69 20240510 2955 4.57 20241114 5690 -45.69 20240510 2955 4.57 20241114 0.00 N 033200 500 76 억 7293721 N N 0 N 00 N
9 20241126 090436 57 100.00 KOSDAQ 일반전기전자 N N N N N 3060 5 2 0.16 53895 17 0.26 3195 3195 3055 3970 2140 3055 3170.29 50.89 0 -14 3371 3212 3126 2967 2881 3170 2925 77 915 500 1890 5 1 14331185 439 765.00 0.46 03 0.00 4.00 6706.00 5690 20240510 -46.22 2955 20241114 3.55 5690 -46.22 20240510 2955 3.55 20241114 5690 -46.22 20240510 2955 3.55 20241114 0.00 N 033200 500 76 억 7293721 N N 0 N 00 N
10 20241125 160428 57 100.00 KOSDAQ 일반전기전자 N N N N N 3055 -10 5 -0.33 20544165 6505 745.13 3275 3285 3040 3980 2150 3065 3160.55 50.89 0 235 3118 3091 3048 3021 2978 3105 3035 77 915 500 1900 5 1 14331185 438 763.75 0.46 03 0.05 4.00 6706.00 5690 20240510 -46.31 2955 20241114 3.38 5690 -46.31 20240510 2955 3.38 20241114 5690 -46.31 20240510 2955 3.38 20241114 0.00 N 033200 500 76 억 7293486 N N 0 N 00 N
11 20241125 150434 57 100.00 KOSDAQ 일반전기전자 N N N N N 3065 0 3 0.00 18229135 5749 658.53 3275 3285 3040 3980 2150 3065 3170.84 50.89 0 777 3118 3091 3048 3021 2978 3105 3035 77 915 500 1900 5 1 14331185 439 766.25 0.46 03 0.04 4.00 6706.00 5690 20240510 -46.13 2955 20241114 3.72 5690 -46.13 20240510 2955 3.72 20241114 5690 -46.13 20240510 2955 3.72 20241114 0.00 N 033200 500 76 억 7293486 N N 0 N 00 N
12 20241125 140435 57 100.00 KOSDAQ 일반전기전자 N N N N N 3065 0 3 0.00 17857100 5627 644.56 3275 3285 3040 3980 2150 3065 3173.47 50.89 0 779 3118 3091 3048 3021 2978 3105 3035 77 915 500 1900 5 1 14331185 439 766.25 0.46 03 0.04 4.00 6706.00 5690 20240510 -46.13 2955 20241114 3.72 5690 -46.13 20240510 2955 3.72 20241114 5690 -46.13 20240510 2955 3.72 20241114 0.00 N 033200 500 76 억 7293486 N N 0 N 00 N