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
273640/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
20241126,161144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11660,140,2,1.22,402556000,34390,165.97,11400,11880,11400,14970,8070,11520,11705.84,0.22,0,7983,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1279,19.15,2.16,12,0.31,609.00,5404.00,20000,20240711,-41.70,9820,20241115,18.74,20000,-41.70,20240711,9820,18.74,20241115,20000,-41.70,20240711,9820,18.74,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N
20241126,151157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11700,180,2,1.56,398451440,34038,164.27,11400,11880,11400,14970,8070,11520,11706.08,0.22,0,7974,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1283,19.21,2.17,12,0.31,609.00,5404.00,20000,20240711,-41.50,9820,20241115,19.14,20000,-41.50,20240711,9820,19.14,20241115,20000,-41.50,20240711,9820,19.14,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N
20241126,141157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11640,120,2,1.04,375760300,32095,154.89,11400,11880,11400,14970,8070,11520,11707.75,0.22,0,8098,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1276,19.11,2.15,12,0.29,609.00,5404.00,20000,20240711,-41.80,9820,20241115,18.53,20000,-41.80,20240711,9820,18.53,20241115,20000,-41.80,20240711,9820,18.53,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N
20241126,131152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11750,230,2,2.00,327792000,27984,135.05,11400,11880,11400,14970,8070,11520,11713.55,0.22,0,8717,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1289,19.29,2.17,12,0.26,609.00,5404.00,20000,20240711,-41.25,9820,20241115,19.65,20000,-41.25,20240711,9820,19.65,20241115,20000,-41.25,20240711,9820,19.65,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N
20241126,121200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11790,270,2,2.34,291657160,24912,120.23,11400,11880,11400,14970,8070,11520,11707.50,0.22,0,10129,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1293,19.36,2.18,12,0.23,609.00,5404.00,20000,20240711,-41.05,9820,20241115,20.06,20000,-41.05,20240711,9820,20.06,20241115,20000,-41.05,20240711,9820,20.06,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N
20241126,111203,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11850,330,2,2.86,258898430,22136,106.83,11400,11880,11400,14970,8070,11520,11695.81,0.22,0,12204,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1299,19.46,2.19,12,0.20,609.00,5404.00,20000,20240711,-40.75,9820,20241115,20.67,20000,-40.75,20240711,9820,20.67,20241115,20000,-40.75,20240711,9820,20.67,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N
20241126,101213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11720,200,2,1.74,118208600,10195,49.20,11400,11730,11400,14970,8070,11520,11594.76,0.22,0,5726,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1285,19.24,2.17,12,0.09,609.00,5404.00,20000,20240711,-41.40,9820,20241115,19.35,20000,-41.40,20240711,9820,19.35,20241115,20000,-41.40,20240711,9820,19.35,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N
20241126,091200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11670,150,2,1.30,63912260,5535,26.71,11400,11730,11400,14970,8070,11520,11546.93,0.22,0,4136,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1280,19.16,2.16,12,0.05,609.00,5404.00,20000,20240711,-41.65,9820,20241115,18.84,20000,-41.65,20240711,9820,18.84,20241115,20000,-41.65,20240711,9820,18.84,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N
20241125,161130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11520,420,2,3.78,237294530,20720,102.35,11200,11550,11120,14430,7770,11100,11452.44,0.18,0,4395,11520,11310,11190,10980,10860,11250,10920,55,3330,500,6880,10,1,10966000,1263,18.92,2.13,12,0.19,609.00,5404.00,20000,20240711,-42.40,9820,20241115,17.31,20000,-42.40,20240711,9820,17.31,20241115,20000,-42.40,20240711,9820,17.31,20241115,2.11,N,273640,500,54 억,,19244,N,N,0,N,00,N
20241125,151153,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11510,410,2,3.69,233411940,20383,100.68,11200,11550,11120,14430,7770,11100,11451.30,0.18,0,4256,11520,11310,11190,10980,10860,11250,10920,55,3330,500,6880,10,1,10966000,1262,18.90,2.13,12,0.19,609.00,5404.00,20000,20240711,-42.45,9820,20241115,17.21,20000,-42.45,20240711,9820,17.21,20241115,20000,-42.45,20240711,9820,17.21,20241115,2.11,N,273640,500,54 억,,19244,N,N,0,N,00,N
20241125,141150,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11500,400,2,3.60,187126240,16363,80.82,11200,11530,11120,14430,7770,11100,11435.94,0.18,0,2062,11520,11310,11190,10980,10860,11250,10920,55,3330,500,6880,10,1,10966000,1261,18.88,2.13,12,0.15,609.00,5404.00,20000,20240711,-42.50,9820,20241115,17.11,20000,-42.50,20240711,9820,17.11,20241115,20000,-42.50,20240711,9820,17.11,20241115,2.11,N,273640,500,54 억,,19244,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 161144 57 100.00 KOSDAQ 일반전기전자 N N N N N 11660 140 2 1.22 402556000 34390 165.97 11400 11880 11400 14970 8070 11520 11705.84 0.22 0 7983 11826 11672 11396 11242 10966 11750 11320 55 3450 500 7140 10 1 10966000 1279 19.15 2.16 12 0.31 609.00 5404.00 20000 20240711 -41.70 9820 20241115 18.74 20000 -41.70 20240711 9820 18.74 20241115 20000 -41.70 20240711 9820 18.74 20241115 2.11 N 273640 500 54 억 23676 N N 0 N 00 N
3 20241126 151157 57 100.00 KOSDAQ 일반전기전자 N N N N N 11700 180 2 1.56 398451440 34038 164.27 11400 11880 11400 14970 8070 11520 11706.08 0.22 0 7974 11826 11672 11396 11242 10966 11750 11320 55 3450 500 7140 10 1 10966000 1283 19.21 2.17 12 0.31 609.00 5404.00 20000 20240711 -41.50 9820 20241115 19.14 20000 -41.50 20240711 9820 19.14 20241115 20000 -41.50 20240711 9820 19.14 20241115 2.11 N 273640 500 54 억 23676 N N 0 N 00 N
4 20241126 141157 57 100.00 KOSDAQ 일반전기전자 N N N N N 11640 120 2 1.04 375760300 32095 154.89 11400 11880 11400 14970 8070 11520 11707.75 0.22 0 8098 11826 11672 11396 11242 10966 11750 11320 55 3450 500 7140 10 1 10966000 1276 19.11 2.15 12 0.29 609.00 5404.00 20000 20240711 -41.80 9820 20241115 18.53 20000 -41.80 20240711 9820 18.53 20241115 20000 -41.80 20240711 9820 18.53 20241115 2.11 N 273640 500 54 억 23676 N N 0 N 00 N
5 20241126 131152 57 100.00 KOSDAQ 일반전기전자 N N N N N 11750 230 2 2.00 327792000 27984 135.05 11400 11880 11400 14970 8070 11520 11713.55 0.22 0 8717 11826 11672 11396 11242 10966 11750 11320 55 3450 500 7140 10 1 10966000 1289 19.29 2.17 12 0.26 609.00 5404.00 20000 20240711 -41.25 9820 20241115 19.65 20000 -41.25 20240711 9820 19.65 20241115 20000 -41.25 20240711 9820 19.65 20241115 2.11 N 273640 500 54 억 23676 N N 0 N 00 N
6 20241126 121200 57 100.00 KOSDAQ 일반전기전자 N N N N N 11790 270 2 2.34 291657160 24912 120.23 11400 11880 11400 14970 8070 11520 11707.50 0.22 0 10129 11826 11672 11396 11242 10966 11750 11320 55 3450 500 7140 10 1 10966000 1293 19.36 2.18 12 0.23 609.00 5404.00 20000 20240711 -41.05 9820 20241115 20.06 20000 -41.05 20240711 9820 20.06 20241115 20000 -41.05 20240711 9820 20.06 20241115 2.11 N 273640 500 54 억 23676 N N 0 N 00 N
7 20241126 111203 57 100.00 KOSDAQ 일반전기전자 N N N N N 11850 330 2 2.86 258898430 22136 106.83 11400 11880 11400 14970 8070 11520 11695.81 0.22 0 12204 11826 11672 11396 11242 10966 11750 11320 55 3450 500 7140 10 1 10966000 1299 19.46 2.19 12 0.20 609.00 5404.00 20000 20240711 -40.75 9820 20241115 20.67 20000 -40.75 20240711 9820 20.67 20241115 20000 -40.75 20240711 9820 20.67 20241115 2.11 N 273640 500 54 억 23676 N N 0 N 00 N
8 20241126 101213 57 100.00 KOSDAQ 일반전기전자 N N N N N 11720 200 2 1.74 118208600 10195 49.20 11400 11730 11400 14970 8070 11520 11594.76 0.22 0 5726 11826 11672 11396 11242 10966 11750 11320 55 3450 500 7140 10 1 10966000 1285 19.24 2.17 12 0.09 609.00 5404.00 20000 20240711 -41.40 9820 20241115 19.35 20000 -41.40 20240711 9820 19.35 20241115 20000 -41.40 20240711 9820 19.35 20241115 2.11 N 273640 500 54 억 23676 N N 0 N 00 N
9 20241126 091200 57 100.00 KOSDAQ 일반전기전자 N N N N N 11670 150 2 1.30 63912260 5535 26.71 11400 11730 11400 14970 8070 11520 11546.93 0.22 0 4136 11826 11672 11396 11242 10966 11750 11320 55 3450 500 7140 10 1 10966000 1280 19.16 2.16 12 0.05 609.00 5404.00 20000 20240711 -41.65 9820 20241115 18.84 20000 -41.65 20240711 9820 18.84 20241115 20000 -41.65 20240711 9820 18.84 20241115 2.11 N 273640 500 54 억 23676 N N 0 N 00 N
10 20241125 161130 57 100.00 KOSDAQ 일반전기전자 N N N N N 11520 420 2 3.78 237294530 20720 102.35 11200 11550 11120 14430 7770 11100 11452.44 0.18 0 4395 11520 11310 11190 10980 10860 11250 10920 55 3330 500 6880 10 1 10966000 1263 18.92 2.13 12 0.19 609.00 5404.00 20000 20240711 -42.40 9820 20241115 17.31 20000 -42.40 20240711 9820 17.31 20241115 20000 -42.40 20240711 9820 17.31 20241115 2.11 N 273640 500 54 억 19244 N N 0 N 00 N
11 20241125 151153 57 100.00 KOSDAQ 일반전기전자 N N N N N 11510 410 2 3.69 233411940 20383 100.68 11200 11550 11120 14430 7770 11100 11451.30 0.18 0 4256 11520 11310 11190 10980 10860 11250 10920 55 3330 500 6880 10 1 10966000 1262 18.90 2.13 12 0.19 609.00 5404.00 20000 20240711 -42.45 9820 20241115 17.21 20000 -42.45 20240711 9820 17.21 20241115 20000 -42.45 20240711 9820 17.21 20241115 2.11 N 273640 500 54 억 19244 N N 0 N 00 N
12 20241125 141150 57 100.00 KOSDAQ 일반전기전자 N N N N N 11500 400 2 3.60 187126240 16363 80.82 11200 11530 11120 14430 7770 11100 11435.94 0.18 0 2062 11520 11310 11190 10980 10860 11250 10920 55 3330 500 6880 10 1 10966000 1261 18.88 2.13 12 0.15 609.00 5404.00 20000 20240711 -42.50 9820 20241115 17.11 20000 -42.50 20240711 9820 17.11 20241115 20000 -42.50 20240711 9820 17.11 20241115 2.11 N 273640 500 54 억 19244 N N 0 N 00 N