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
037460/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
20241126,160502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8520,30,2,0.35,830924180,96727,836.16,8500,8880,8390,11030,5950,8490,8590.47,2.74,0,-1306,8603,8546,8503,8446,8403,8575,8475,83,2540,500,6280,10,1,16318522,1390,4.39,0.39,12,0.59,1939.00,21592.00,9550,20240709,-10.79,7610,20240805,11.96,9550,-10.79,20240709,7610,11.96,20240805,9550,-10.79,20240709,7610,11.96,20240805,1.28,N,037460,500,83 억,,446905,N,N,12,N,00,N
20241126,150502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8480,-10,5,-0.12,815362200,94897,820.34,8500,8880,8390,11030,5950,8490,8592.08,2.74,0,-1718,8603,8546,8503,8446,8403,8575,8475,83,2540,500,6280,10,1,16318522,1384,4.37,0.39,12,0.58,1939.00,21592.00,9550,20240709,-11.20,7610,20240805,11.43,9550,-11.20,20240709,7610,11.43,20240805,9550,-11.20,20240709,7610,11.43,20240805,1.28,N,037460,500,83 억,,446905,N,N,0,N,00,N
20241126,140502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8520,30,2,0.35,758364040,88190,762.36,8500,8880,8390,11030,5950,8490,8599.21,2.74,0,-3609,8603,8546,8503,8446,8403,8575,8475,83,2540,500,6280,10,1,16318522,1390,4.39,0.39,12,0.54,1939.00,21592.00,9550,20240709,-10.79,7610,20240805,11.96,9550,-10.79,20240709,7610,11.96,20240805,9550,-10.79,20240709,7610,11.96,20240805,1.28,N,037460,500,83 억,,446905,N,N,0,N,00,N
20241126,130500,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8540,50,2,0.59,737266050,85713,740.95,8500,8880,8390,11030,5950,8490,8601.57,2.74,0,-2972,8603,8546,8503,8446,8403,8575,8475,83,2540,500,6280,10,1,16318522,1394,4.40,0.40,12,0.53,1939.00,21592.00,9550,20240709,-10.58,7610,20240805,12.22,9550,-10.58,20240709,7610,12.22,20240805,9550,-10.58,20240709,7610,12.22,20240805,1.28,N,037460,500,83 억,,446905,N,N,0,N,00,N
20241126,120505,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8520,30,2,0.35,712123990,82755,715.38,8500,8880,8390,11030,5950,8490,8605.21,2.74,0,-2853,8603,8546,8503,8446,8403,8575,8475,83,2540,500,6280,10,1,16318522,1390,4.39,0.39,12,0.51,1939.00,21592.00,9550,20240709,-10.79,7610,20240805,11.96,9550,-10.79,20240709,7610,11.96,20240805,9550,-10.79,20240709,7610,11.96,20240805,1.28,N,037460,500,83 억,,446905,N,N,0,N,00,N
20241126,110509,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8530,40,2,0.47,657588550,76338,659.91,8500,8880,8390,11030,5950,8490,8614.17,2.74,0,-5691,8603,8546,8503,8446,8403,8575,8475,83,2540,500,6280,10,1,16318522,1392,4.40,0.40,12,0.47,1939.00,21592.00,9550,20240709,-10.68,7610,20240805,12.09,9550,-10.68,20240709,7610,12.09,20240805,9550,-10.68,20240709,7610,12.09,20240805,1.28,N,037460,500,83 억,,446905,N,N,0,N,00,N
20241126,100507,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8440,-50,5,-0.59,65767060,7814,67.55,8500,8500,8390,11030,5950,8490,8416.57,2.74,0,452,8603,8546,8503,8446,8403,8575,8475,83,2540,500,6280,10,1,16318522,1377,4.35,0.39,12,0.05,1939.00,21592.00,9550,20240709,-11.62,7610,20240805,10.91,9550,-11.62,20240709,7610,10.91,20240805,9550,-11.62,20240709,7610,10.91,20240805,1.28,N,037460,500,83 억,,446905,N,N,0,N,00,N
20241126,090503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8490,0,3,0.00,985740,116,1.00,8500,8500,8480,11030,5950,8490,8497.76,2.74,0,-36,8603,8546,8503,8446,8403,8575,8475,83,2540,500,6280,10,1,16318522,1385,4.38,0.39,12,0.00,1939.00,21592.00,9550,20240709,-11.10,7610,20240805,11.56,9550,-11.10,20240709,7610,11.56,20240805,9550,-11.10,20240709,7610,11.56,20240805,1.28,N,037460,500,83 억,,446905,N,N,0,N,00,N
20241125,160453,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8490,70,2,0.83,98217030,11546,82.98,8480,8560,8460,10940,5900,8420,8506.58,2.72,0,2994,8540,8480,8440,8380,8340,8460,8360,83,2520,500,6230,10,1,16318522,1385,4.38,0.39,12,0.07,1939.00,21592.00,9550,20240709,-11.10,7610,20240805,11.56,9550,-11.10,20240709,7610,11.56,20240805,9550,-11.10,20240709,7610,11.56,20240805,1.28,N,037460,500,83 억,,443690,N,N,0,N,00,N
20241125,150501,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8540,120,2,1.43,87930170,10338,74.30,8480,8550,8460,10940,5900,8420,8505.53,2.72,0,3050,8540,8480,8440,8380,8340,8460,8360,83,2520,500,6230,10,1,16318522,1394,4.40,0.40,12,0.06,1939.00,21592.00,9550,20240709,-10.58,7610,20240805,12.22,9550,-10.58,20240709,7610,12.22,20240805,9550,-10.58,20240709,7610,12.22,20240805,1.28,N,037460,500,83 억,,443690,N,N,0,N,00,N
20241125,140501,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8530,110,2,1.31,80974340,9524,68.45,8480,8550,8460,10940,5900,8420,8502.14,2.72,0,2800,8540,8480,8440,8380,8340,8460,8360,83,2520,500,6230,10,1,16318522,1392,4.40,0.40,12,0.06,1939.00,21592.00,9550,20240709,-10.68,7610,20240805,12.09,9550,-10.68,20240709,7610,12.09,20240805,9550,-10.68,20240709,7610,12.09,20240805,1.28,N,037460,500,83 억,,443690,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 160502 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8520 30 2 0.35 830924180 96727 836.16 8500 8880 8390 11030 5950 8490 8590.47 2.74 0 -1306 8603 8546 8503 8446 8403 8575 8475 83 2540 500 6280 10 1 16318522 1390 4.39 0.39 12 0.59 1939.00 21592.00 9550 20240709 -10.79 7610 20240805 11.96 9550 -10.79 20240709 7610 11.96 20240805 9550 -10.79 20240709 7610 11.96 20240805 1.28 N 037460 500 83 억 446905 N N 12 N 00 N
3 20241126 150502 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8480 -10 5 -0.12 815362200 94897 820.34 8500 8880 8390 11030 5950 8490 8592.08 2.74 0 -1718 8603 8546 8503 8446 8403 8575 8475 83 2540 500 6280 10 1 16318522 1384 4.37 0.39 12 0.58 1939.00 21592.00 9550 20240709 -11.20 7610 20240805 11.43 9550 -11.20 20240709 7610 11.43 20240805 9550 -11.20 20240709 7610 11.43 20240805 1.28 N 037460 500 83 억 446905 N N 0 N 00 N
4 20241126 140502 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8520 30 2 0.35 758364040 88190 762.36 8500 8880 8390 11030 5950 8490 8599.21 2.74 0 -3609 8603 8546 8503 8446 8403 8575 8475 83 2540 500 6280 10 1 16318522 1390 4.39 0.39 12 0.54 1939.00 21592.00 9550 20240709 -10.79 7610 20240805 11.96 9550 -10.79 20240709 7610 11.96 20240805 9550 -10.79 20240709 7610 11.96 20240805 1.28 N 037460 500 83 억 446905 N N 0 N 00 N
5 20241126 130500 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8540 50 2 0.59 737266050 85713 740.95 8500 8880 8390 11030 5950 8490 8601.57 2.74 0 -2972 8603 8546 8503 8446 8403 8575 8475 83 2540 500 6280 10 1 16318522 1394 4.40 0.40 12 0.53 1939.00 21592.00 9550 20240709 -10.58 7610 20240805 12.22 9550 -10.58 20240709 7610 12.22 20240805 9550 -10.58 20240709 7610 12.22 20240805 1.28 N 037460 500 83 억 446905 N N 0 N 00 N
6 20241126 120505 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8520 30 2 0.35 712123990 82755 715.38 8500 8880 8390 11030 5950 8490 8605.21 2.74 0 -2853 8603 8546 8503 8446 8403 8575 8475 83 2540 500 6280 10 1 16318522 1390 4.39 0.39 12 0.51 1939.00 21592.00 9550 20240709 -10.79 7610 20240805 11.96 9550 -10.79 20240709 7610 11.96 20240805 9550 -10.79 20240709 7610 11.96 20240805 1.28 N 037460 500 83 억 446905 N N 0 N 00 N
7 20241126 110509 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8530 40 2 0.47 657588550 76338 659.91 8500 8880 8390 11030 5950 8490 8614.17 2.74 0 -5691 8603 8546 8503 8446 8403 8575 8475 83 2540 500 6280 10 1 16318522 1392 4.40 0.40 12 0.47 1939.00 21592.00 9550 20240709 -10.68 7610 20240805 12.09 9550 -10.68 20240709 7610 12.09 20240805 9550 -10.68 20240709 7610 12.09 20240805 1.28 N 037460 500 83 억 446905 N N 0 N 00 N
8 20241126 100507 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8440 -50 5 -0.59 65767060 7814 67.55 8500 8500 8390 11030 5950 8490 8416.57 2.74 0 452 8603 8546 8503 8446 8403 8575 8475 83 2540 500 6280 10 1 16318522 1377 4.35 0.39 12 0.05 1939.00 21592.00 9550 20240709 -11.62 7610 20240805 10.91 9550 -11.62 20240709 7610 10.91 20240805 9550 -11.62 20240709 7610 10.91 20240805 1.28 N 037460 500 83 억 446905 N N 0 N 00 N
9 20241126 090503 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8490 0 3 0.00 985740 116 1.00 8500 8500 8480 11030 5950 8490 8497.76 2.74 0 -36 8603 8546 8503 8446 8403 8575 8475 83 2540 500 6280 10 1 16318522 1385 4.38 0.39 12 0.00 1939.00 21592.00 9550 20240709 -11.10 7610 20240805 11.56 9550 -11.10 20240709 7610 11.56 20240805 9550 -11.10 20240709 7610 11.56 20240805 1.28 N 037460 500 83 억 446905 N N 0 N 00 N
10 20241125 160453 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8490 70 2 0.83 98217030 11546 82.98 8480 8560 8460 10940 5900 8420 8506.58 2.72 0 2994 8540 8480 8440 8380 8340 8460 8360 83 2520 500 6230 10 1 16318522 1385 4.38 0.39 12 0.07 1939.00 21592.00 9550 20240709 -11.10 7610 20240805 11.56 9550 -11.10 20240709 7610 11.56 20240805 9550 -11.10 20240709 7610 11.56 20240805 1.28 N 037460 500 83 억 443690 N N 0 N 00 N
11 20241125 150501 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8540 120 2 1.43 87930170 10338 74.30 8480 8550 8460 10940 5900 8420 8505.53 2.72 0 3050 8540 8480 8440 8380 8340 8460 8360 83 2520 500 6230 10 1 16318522 1394 4.40 0.40 12 0.06 1939.00 21592.00 9550 20240709 -10.58 7610 20240805 12.22 9550 -10.58 20240709 7610 12.22 20240805 9550 -10.58 20240709 7610 12.22 20240805 1.28 N 037460 500 83 억 443690 N N 0 N 00 N
12 20241125 140501 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8530 110 2 1.31 80974340 9524 68.45 8480 8550 8460 10940 5900 8420 8502.14 2.72 0 2800 8540 8480 8440 8380 8340 8460 8360 83 2520 500 6230 10 1 16318522 1392 4.40 0.40 12 0.06 1939.00 21592.00 9550 20240709 -10.68 7610 20240805 12.09 9550 -10.68 20240709 7610 12.09 20240805 9550 -10.68 20240709 7610 12.09 20240805 1.28 N 037460 500 83 억 443690 N N 0 N 00 N