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
200470/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
20241126,161013,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2365,-40,5,-1.66,230333120,97147,38.85,2365,2405,2350,3125,1685,2405,2370.96,1.67,0,-20905,2508,2456,2363,2311,2218,2482,2337,212,720,500,1490,5,1,42362093,1002,-6.02,0.94,12,0.23,-393.00,2510.00,7250,20240604,-67.38,2150,20241115,10.00,7250,-67.38,20240604,2150,10.00,20241115,7250,-67.38,20240604,2150,10.00,20241115,2.83,N,200470,500,211 억,,706749,N,N,0,N,00,N
20241126,151023,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2380,-25,5,-1.04,218504145,92150,36.86,2365,2405,2350,3125,1685,2405,2371.14,1.67,0,-20820,2508,2456,2363,2311,2218,2482,2337,212,720,500,1490,5,1,42362093,1008,-6.06,0.95,12,0.22,-393.00,2510.00,7250,20240604,-67.17,2150,20241115,10.70,7250,-67.17,20240604,2150,10.70,20241115,7250,-67.17,20240604,2150,10.70,20241115,2.83,N,200470,500,211 억,,706749,N,N,0,N,00,N
20241126,141024,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2365,-40,5,-1.66,198747250,83814,33.52,2365,2405,2350,3125,1685,2405,2371.25,1.67,0,-20732,2508,2456,2363,2311,2218,2482,2337,212,720,500,1490,5,1,42362093,1002,-6.02,0.94,12,0.20,-393.00,2510.00,7250,20240604,-67.38,2150,20241115,10.00,7250,-67.38,20240604,2150,10.00,20241115,7250,-67.38,20240604,2150,10.00,20241115,2.83,N,200470,500,211 억,,706749,N,N,0,N,00,N
20241126,131020,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2385,-20,5,-0.83,161098610,67866,27.14,2365,2405,2350,3125,1685,2405,2373.73,1.67,0,-10034,2508,2456,2363,2311,2218,2482,2337,212,720,500,1490,5,1,42362093,1010,-6.07,0.95,12,0.16,-393.00,2510.00,7250,20240604,-67.10,2150,20241115,10.93,7250,-67.10,20240604,2150,10.93,20241115,7250,-67.10,20240604,2150,10.93,20241115,2.83,N,200470,500,211 억,,706749,N,N,0,N,00,N
20241126,121026,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2370,-35,5,-1.46,143910815,60610,24.24,2365,2405,2350,3125,1685,2405,2374.32,1.67,0,-5379,2508,2456,2363,2311,2218,2482,2337,212,720,500,1490,5,1,42362093,1004,-6.03,0.94,12,0.14,-393.00,2510.00,7250,20240604,-67.31,2150,20241115,10.23,7250,-67.31,20240604,2150,10.23,20241115,7250,-67.31,20240604,2150,10.23,20241115,2.83,N,200470,500,211 억,,706749,N,N,0,N,00,N
20241126,111030,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2380,-25,5,-1.04,125008855,52636,21.05,2365,2405,2350,3125,1685,2405,2374.91,1.67,0,-3533,2508,2456,2363,2311,2218,2482,2337,212,720,500,1490,5,1,42362093,1008,-6.06,0.95,12,0.12,-393.00,2510.00,7250,20240604,-67.17,2150,20241115,10.70,7250,-67.17,20240604,2150,10.70,20241115,7250,-67.17,20240604,2150,10.70,20241115,2.83,N,200470,500,211 억,,706749,N,N,0,N,00,N
20241126,101037,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2380,-25,5,-1.04,86936945,36577,14.63,2365,2405,2350,3125,1685,2405,2376.74,1.67,0,-4523,2508,2456,2363,2311,2218,2482,2337,212,720,500,1490,5,1,42362093,1008,-6.06,0.95,12,0.09,-393.00,2510.00,7250,20240604,-67.17,2150,20241115,10.70,7250,-67.17,20240604,2150,10.70,20241115,7250,-67.17,20240604,2150,10.70,20241115,2.83,N,200470,500,211 억,,706749,N,N,0,N,00,N
20241126,091027,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2390,-15,5,-0.62,40410530,17056,6.82,2365,2395,2350,3125,1685,2405,2369.07,1.67,0,-1245,2508,2456,2363,2311,2218,2482,2337,212,720,500,1490,5,1,42362093,1012,-6.08,0.95,12,0.04,-393.00,2510.00,7250,20240604,-67.03,2150,20241115,11.16,7250,-67.03,20240604,2150,11.16,20241115,7250,-67.03,20240604,2150,11.16,20241115,2.83,N,200470,500,211 억,,706749,N,N,0,N,00,N
20241125,161000,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2405,140,2,6.18,590911420,249192,94.56,2270,2415,2270,2940,1590,2265,2371.21,1.47,0,80478,2421,2342,2271,2192,2121,2382,2232,212,675,500,1400,5,1,42362093,1019,-6.12,0.96,12,0.59,-393.00,2510.00,7250,20240604,-66.83,2150,20241115,11.86,7250,-66.83,20240604,2150,11.86,20241115,7250,-66.83,20240604,2150,11.86,20241115,2.78,N,200470,500,211 억,,623525,N,N,0,N,00,N
20241125,151021,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2405,140,2,6.18,559331205,236066,89.58,2270,2415,2270,2940,1590,2265,2369.38,1.47,0,78142,2421,2342,2271,2192,2121,2382,2232,212,675,500,1400,5,1,42362093,1019,-6.12,0.96,12,0.56,-393.00,2510.00,7250,20240604,-66.83,2150,20241115,11.86,7250,-66.83,20240604,2150,11.86,20241115,7250,-66.83,20240604,2150,11.86,20241115,2.78,N,200470,500,211 억,,623525,N,N,0,N,00,N
20241125,141018,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2400,135,2,5.96,480897120,203437,77.20,2270,2415,2270,2940,1590,2265,2363.86,1.47,0,66950,2421,2342,2271,2192,2121,2382,2232,212,675,500,1400,5,1,42362093,1017,-6.11,0.96,12,0.48,-393.00,2510.00,7250,20240604,-66.90,2150,20241115,11.63,7250,-66.90,20240604,2150,11.63,20241115,7250,-66.90,20240604,2150,11.63,20241115,2.78,N,200470,500,211 억,,623525,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 161013 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2365 -40 5 -1.66 230333120 97147 38.85 2365 2405 2350 3125 1685 2405 2370.96 1.67 0 -20905 2508 2456 2363 2311 2218 2482 2337 212 720 500 1490 5 1 42362093 1002 -6.02 0.94 12 0.23 -393.00 2510.00 7250 20240604 -67.38 2150 20241115 10.00 7250 -67.38 20240604 2150 10.00 20241115 7250 -67.38 20240604 2150 10.00 20241115 2.83 N 200470 500 211 억 706749 N N 0 N 00 N
3 20241126 151023 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2380 -25 5 -1.04 218504145 92150 36.86 2365 2405 2350 3125 1685 2405 2371.14 1.67 0 -20820 2508 2456 2363 2311 2218 2482 2337 212 720 500 1490 5 1 42362093 1008 -6.06 0.95 12 0.22 -393.00 2510.00 7250 20240604 -67.17 2150 20241115 10.70 7250 -67.17 20240604 2150 10.70 20241115 7250 -67.17 20240604 2150 10.70 20241115 2.83 N 200470 500 211 억 706749 N N 0 N 00 N
4 20241126 141024 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2365 -40 5 -1.66 198747250 83814 33.52 2365 2405 2350 3125 1685 2405 2371.25 1.67 0 -20732 2508 2456 2363 2311 2218 2482 2337 212 720 500 1490 5 1 42362093 1002 -6.02 0.94 12 0.20 -393.00 2510.00 7250 20240604 -67.38 2150 20241115 10.00 7250 -67.38 20240604 2150 10.00 20241115 7250 -67.38 20240604 2150 10.00 20241115 2.83 N 200470 500 211 억 706749 N N 0 N 00 N
5 20241126 131020 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2385 -20 5 -0.83 161098610 67866 27.14 2365 2405 2350 3125 1685 2405 2373.73 1.67 0 -10034 2508 2456 2363 2311 2218 2482 2337 212 720 500 1490 5 1 42362093 1010 -6.07 0.95 12 0.16 -393.00 2510.00 7250 20240604 -67.10 2150 20241115 10.93 7250 -67.10 20240604 2150 10.93 20241115 7250 -67.10 20240604 2150 10.93 20241115 2.83 N 200470 500 211 억 706749 N N 0 N 00 N
6 20241126 121026 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2370 -35 5 -1.46 143910815 60610 24.24 2365 2405 2350 3125 1685 2405 2374.32 1.67 0 -5379 2508 2456 2363 2311 2218 2482 2337 212 720 500 1490 5 1 42362093 1004 -6.03 0.94 12 0.14 -393.00 2510.00 7250 20240604 -67.31 2150 20241115 10.23 7250 -67.31 20240604 2150 10.23 20241115 7250 -67.31 20240604 2150 10.23 20241115 2.83 N 200470 500 211 억 706749 N N 0 N 00 N
7 20241126 111030 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2380 -25 5 -1.04 125008855 52636 21.05 2365 2405 2350 3125 1685 2405 2374.91 1.67 0 -3533 2508 2456 2363 2311 2218 2482 2337 212 720 500 1490 5 1 42362093 1008 -6.06 0.95 12 0.12 -393.00 2510.00 7250 20240604 -67.17 2150 20241115 10.70 7250 -67.17 20240604 2150 10.70 20241115 7250 -67.17 20240604 2150 10.70 20241115 2.83 N 200470 500 211 억 706749 N N 0 N 00 N
8 20241126 101037 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2380 -25 5 -1.04 86936945 36577 14.63 2365 2405 2350 3125 1685 2405 2376.74 1.67 0 -4523 2508 2456 2363 2311 2218 2482 2337 212 720 500 1490 5 1 42362093 1008 -6.06 0.95 12 0.09 -393.00 2510.00 7250 20240604 -67.17 2150 20241115 10.70 7250 -67.17 20240604 2150 10.70 20241115 7250 -67.17 20240604 2150 10.70 20241115 2.83 N 200470 500 211 억 706749 N N 0 N 00 N
9 20241126 091027 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2390 -15 5 -0.62 40410530 17056 6.82 2365 2395 2350 3125 1685 2405 2369.07 1.67 0 -1245 2508 2456 2363 2311 2218 2482 2337 212 720 500 1490 5 1 42362093 1012 -6.08 0.95 12 0.04 -393.00 2510.00 7250 20240604 -67.03 2150 20241115 11.16 7250 -67.03 20240604 2150 11.16 20241115 7250 -67.03 20240604 2150 11.16 20241115 2.83 N 200470 500 211 억 706749 N N 0 N 00 N
10 20241125 161000 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2405 140 2 6.18 590911420 249192 94.56 2270 2415 2270 2940 1590 2265 2371.21 1.47 0 80478 2421 2342 2271 2192 2121 2382 2232 212 675 500 1400 5 1 42362093 1019 -6.12 0.96 12 0.59 -393.00 2510.00 7250 20240604 -66.83 2150 20241115 11.86 7250 -66.83 20240604 2150 11.86 20241115 7250 -66.83 20240604 2150 11.86 20241115 2.78 N 200470 500 211 억 623525 N N 0 N 00 N
11 20241125 151021 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2405 140 2 6.18 559331205 236066 89.58 2270 2415 2270 2940 1590 2265 2369.38 1.47 0 78142 2421 2342 2271 2192 2121 2382 2232 212 675 500 1400 5 1 42362093 1019 -6.12 0.96 12 0.56 -393.00 2510.00 7250 20240604 -66.83 2150 20241115 11.86 7250 -66.83 20240604 2150 11.86 20241115 7250 -66.83 20240604 2150 11.86 20241115 2.78 N 200470 500 211 억 623525 N N 0 N 00 N
12 20241125 141018 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2400 135 2 5.96 480897120 203437 77.20 2270 2415 2270 2940 1590 2265 2363.86 1.47 0 66950 2421 2342 2271 2192 2121 2382 2232 212 675 500 1400 5 1 42362093 1017 -6.11 0.96 12 0.48 -393.00 2510.00 7250 20240604 -66.90 2150 20241115 11.63 7250 -66.90 20240604 2150 11.63 20241115 7250 -66.90 20240604 2150 11.63 20241115 2.78 N 200470 500 211 억 623525 N N 0 N 00 N