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
095910/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
20241126,160809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1316,9,2,0.69,27671107,21373,119.48,1321,1321,1281,1699,915,1307,1294.68,0.39,0,-554,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,257,-4.79,0.38,12,0.11,-275.00,3508.00,2500,20240523,-47.36,1201,20241115,9.58,2500,-47.36,20240523,1201,9.58,20241115,2500,-47.36,20240523,1201,9.58,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N
20241126,150817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1289,-18,5,-1.38,18819116,14568,81.44,1321,1321,1281,1699,915,1307,1291.81,0.39,0,-546,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,251,-4.69,0.37,12,0.07,-275.00,3508.00,2500,20240523,-48.44,1201,20241115,7.33,2500,-48.44,20240523,1201,7.33,20241115,2500,-48.44,20240523,1201,7.33,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N
20241126,140815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1292,-15,5,-1.15,17066488,13203,73.81,1321,1321,1282,1699,915,1307,1292.62,0.39,0,-546,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,252,-4.70,0.37,12,0.07,-275.00,3508.00,2500,20240523,-48.32,1201,20241115,7.58,2500,-48.32,20240523,1201,7.58,20241115,2500,-48.32,20240523,1201,7.58,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N
20241126,130813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1292,-15,5,-1.15,13153456,10158,56.79,1321,1321,1284,1699,915,1307,1294.89,0.39,0,-344,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,252,-4.70,0.37,12,0.05,-275.00,3508.00,2500,20240523,-48.32,1201,20241115,7.58,2500,-48.32,20240523,1201,7.58,20241115,2500,-48.32,20240523,1201,7.58,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N
20241126,120819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1291,-16,5,-1.22,12195050,9414,52.63,1321,1321,1284,1699,915,1307,1295.42,0.39,0,-338,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,252,-4.69,0.37,12,0.05,-275.00,3508.00,2500,20240523,-48.36,1201,20241115,7.49,2500,-48.36,20240523,1201,7.49,20241115,2500,-48.36,20240523,1201,7.49,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N
20241126,110823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1293,-14,5,-1.07,10167279,7842,43.84,1321,1321,1285,1699,915,1307,1296.52,0.39,0,-447,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,252,-4.70,0.37,12,0.04,-275.00,3508.00,2500,20240523,-48.28,1201,20241115,7.66,2500,-48.28,20240523,1201,7.66,20241115,2500,-48.28,20240523,1201,7.66,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N
20241126,100826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1294,-13,5,-0.99,7983362,6150,34.38,1321,1321,1290,1699,915,1307,1298.11,0.39,0,-458,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,252,-4.71,0.37,12,0.03,-275.00,3508.00,2500,20240523,-48.24,1201,20241115,7.74,2500,-48.24,20240523,1201,7.74,20241115,2500,-48.24,20240523,1201,7.74,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N
20241126,090818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1318,11,2,0.84,254906,193,1.08,1321,1321,1317,1699,915,1307,1320.76,0.39,0,-47,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,257,-4.79,0.38,12,0.00,-275.00,3508.00,2500,20240523,-47.28,1201,20241115,9.74,2500,-47.28,20240523,1201,9.74,20241115,2500,-47.28,20240523,1201,9.74,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N
20241125,160758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1307,10,2,0.77,23247056,17888,164.34,1310,1310,1281,1686,908,1297,1299.57,0.39,0,-79,1323,1309,1295,1281,1267,1317,1289,98,389,500,930,1,1,19504503,255,-4.75,0.37,12,0.09,-275.00,3508.00,2500,20240523,-47.72,1201,20241115,8.83,2500,-47.72,20240523,1201,8.83,20241115,2500,-47.72,20240523,1201,8.83,20241115,0.25,N,095910,500,97 억,,75659,N,N,0,N,00,N
20241125,150814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1298,1,2,0.08,21026507,16185,148.69,1310,1310,1281,1686,908,1297,1299.14,0.39,0,165,1323,1309,1295,1281,1267,1317,1289,98,389,500,930,1,1,19504503,253,-4.72,0.37,12,0.08,-275.00,3508.00,2500,20240523,-48.08,1201,20241115,8.08,2500,-48.08,20240523,1201,8.08,20241115,2500,-48.08,20240523,1201,8.08,20241115,0.25,N,095910,500,97 억,,75659,N,N,0,N,00,N
20241125,140812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1302,5,2,0.39,18890042,14528,133.47,1310,1310,1281,1686,908,1297,1300.25,0.39,0,181,1323,1309,1295,1281,1267,1317,1289,98,389,500,930,1,1,19504503,254,-4.73,0.37,12,0.07,-275.00,3508.00,2500,20240523,-47.92,1201,20241115,8.41,2500,-47.92,20240523,1201,8.41,20241115,2500,-47.92,20240523,1201,8.41,20241115,0.25,N,095910,500,97 억,,75659,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 160809 57 100.00 KOSDAQ 일반전기전자 N N N N N 1316 9 2 0.69 27671107 21373 119.48 1321 1321 1281 1699 915 1307 1294.68 0.39 0 -554 1328 1317 1299 1288 1270 1308 1279 98 392 500 940 1 1 19504503 257 -4.79 0.38 12 0.11 -275.00 3508.00 2500 20240523 -47.36 1201 20241115 9.58 2500 -47.36 20240523 1201 9.58 20241115 2500 -47.36 20240523 1201 9.58 20241115 0.25 N 095910 500 97 억 75580 N N 0 N 00 N
3 20241126 150817 57 100.00 KOSDAQ 일반전기전자 N N N N N 1289 -18 5 -1.38 18819116 14568 81.44 1321 1321 1281 1699 915 1307 1291.81 0.39 0 -546 1328 1317 1299 1288 1270 1308 1279 98 392 500 940 1 1 19504503 251 -4.69 0.37 12 0.07 -275.00 3508.00 2500 20240523 -48.44 1201 20241115 7.33 2500 -48.44 20240523 1201 7.33 20241115 2500 -48.44 20240523 1201 7.33 20241115 0.25 N 095910 500 97 억 75580 N N 0 N 00 N
4 20241126 140815 57 100.00 KOSDAQ 일반전기전자 N N N N N 1292 -15 5 -1.15 17066488 13203 73.81 1321 1321 1282 1699 915 1307 1292.62 0.39 0 -546 1328 1317 1299 1288 1270 1308 1279 98 392 500 940 1 1 19504503 252 -4.70 0.37 12 0.07 -275.00 3508.00 2500 20240523 -48.32 1201 20241115 7.58 2500 -48.32 20240523 1201 7.58 20241115 2500 -48.32 20240523 1201 7.58 20241115 0.25 N 095910 500 97 억 75580 N N 0 N 00 N
5 20241126 130813 57 100.00 KOSDAQ 일반전기전자 N N N N N 1292 -15 5 -1.15 13153456 10158 56.79 1321 1321 1284 1699 915 1307 1294.89 0.39 0 -344 1328 1317 1299 1288 1270 1308 1279 98 392 500 940 1 1 19504503 252 -4.70 0.37 12 0.05 -275.00 3508.00 2500 20240523 -48.32 1201 20241115 7.58 2500 -48.32 20240523 1201 7.58 20241115 2500 -48.32 20240523 1201 7.58 20241115 0.25 N 095910 500 97 억 75580 N N 0 N 00 N
6 20241126 120819 57 100.00 KOSDAQ 일반전기전자 N N N N N 1291 -16 5 -1.22 12195050 9414 52.63 1321 1321 1284 1699 915 1307 1295.42 0.39 0 -338 1328 1317 1299 1288 1270 1308 1279 98 392 500 940 1 1 19504503 252 -4.69 0.37 12 0.05 -275.00 3508.00 2500 20240523 -48.36 1201 20241115 7.49 2500 -48.36 20240523 1201 7.49 20241115 2500 -48.36 20240523 1201 7.49 20241115 0.25 N 095910 500 97 억 75580 N N 0 N 00 N
7 20241126 110823 57 100.00 KOSDAQ 일반전기전자 N N N N N 1293 -14 5 -1.07 10167279 7842 43.84 1321 1321 1285 1699 915 1307 1296.52 0.39 0 -447 1328 1317 1299 1288 1270 1308 1279 98 392 500 940 1 1 19504503 252 -4.70 0.37 12 0.04 -275.00 3508.00 2500 20240523 -48.28 1201 20241115 7.66 2500 -48.28 20240523 1201 7.66 20241115 2500 -48.28 20240523 1201 7.66 20241115 0.25 N 095910 500 97 억 75580 N N 0 N 00 N
8 20241126 100826 57 100.00 KOSDAQ 일반전기전자 N N N N N 1294 -13 5 -0.99 7983362 6150 34.38 1321 1321 1290 1699 915 1307 1298.11 0.39 0 -458 1328 1317 1299 1288 1270 1308 1279 98 392 500 940 1 1 19504503 252 -4.71 0.37 12 0.03 -275.00 3508.00 2500 20240523 -48.24 1201 20241115 7.74 2500 -48.24 20240523 1201 7.74 20241115 2500 -48.24 20240523 1201 7.74 20241115 0.25 N 095910 500 97 억 75580 N N 0 N 00 N
9 20241126 090818 57 100.00 KOSDAQ 일반전기전자 N N N N N 1318 11 2 0.84 254906 193 1.08 1321 1321 1317 1699 915 1307 1320.76 0.39 0 -47 1328 1317 1299 1288 1270 1308 1279 98 392 500 940 1 1 19504503 257 -4.79 0.38 12 0.00 -275.00 3508.00 2500 20240523 -47.28 1201 20241115 9.74 2500 -47.28 20240523 1201 9.74 20241115 2500 -47.28 20240523 1201 9.74 20241115 0.25 N 095910 500 97 억 75580 N N 0 N 00 N
10 20241125 160758 57 100.00 KOSDAQ 일반전기전자 N N N N N 1307 10 2 0.77 23247056 17888 164.34 1310 1310 1281 1686 908 1297 1299.57 0.39 0 -79 1323 1309 1295 1281 1267 1317 1289 98 389 500 930 1 1 19504503 255 -4.75 0.37 12 0.09 -275.00 3508.00 2500 20240523 -47.72 1201 20241115 8.83 2500 -47.72 20240523 1201 8.83 20241115 2500 -47.72 20240523 1201 8.83 20241115 0.25 N 095910 500 97 억 75659 N N 0 N 00 N
11 20241125 150814 57 100.00 KOSDAQ 일반전기전자 N N N N N 1298 1 2 0.08 21026507 16185 148.69 1310 1310 1281 1686 908 1297 1299.14 0.39 0 165 1323 1309 1295 1281 1267 1317 1289 98 389 500 930 1 1 19504503 253 -4.72 0.37 12 0.08 -275.00 3508.00 2500 20240523 -48.08 1201 20241115 8.08 2500 -48.08 20240523 1201 8.08 20241115 2500 -48.08 20240523 1201 8.08 20241115 0.25 N 095910 500 97 억 75659 N N 0 N 00 N
12 20241125 140812 57 100.00 KOSDAQ 일반전기전자 N N N N N 1302 5 2 0.39 18890042 14528 133.47 1310 1310 1281 1686 908 1297 1300.25 0.39 0 181 1323 1309 1295 1281 1267 1317 1289 98 389 500 930 1 1 19504503 254 -4.73 0.37 12 0.07 -275.00 3508.00 2500 20240523 -47.92 1201 20241115 8.41 2500 -47.92 20240523 1201 8.41 20241115 2500 -47.92 20240523 1201 8.41 20241115 0.25 N 095910 500 97 억 75659 N N 0 N 00 N