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
446540/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
20241126,161406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3255,-50,5,-1.51,218559415,66925,61.49,3325,3325,3240,4295,2315,3305,3265.74,4.21,0,-5513,3408,3356,3278,3226,3148,3382,3252,104,990,500,2040,5,1,20771000,676,-651.00,1.35,12,0.32,-5.00,2414.00,7530,20231130,-56.77,3025,20241118,7.60,6200,-47.50,20240319,3025,7.60,20241118,7530,-56.77,20231130,3025,7.60,20241118,2.47,N,446540,500,103 억,,875213,N,N,358,N,00,N
20241126,151423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3265,-40,5,-1.21,203875040,62426,57.36,3325,3325,3240,4295,2315,3305,3265.87,4.21,0,-4297,3408,3356,3278,3226,3148,3382,3252,104,990,500,2040,5,1,20771000,678,-653.00,1.35,12,0.30,-5.00,2414.00,7530,20231130,-56.64,3025,20241118,7.93,6200,-47.34,20240319,3025,7.93,20241118,7530,-56.64,20231130,3025,7.93,20241118,2.47,N,446540,500,103 억,,875213,N,N,268,N,00,N
20241126,141425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3275,-30,5,-0.91,180219795,55171,50.69,3325,3325,3240,4295,2315,3305,3266.57,4.21,0,-3113,3408,3356,3278,3226,3148,3382,3252,104,990,500,2040,5,1,20771000,680,-655.00,1.36,12,0.27,-5.00,2414.00,7530,20231130,-56.51,3025,20241118,8.26,6200,-47.18,20240319,3025,8.26,20241118,7530,-56.51,20231130,3025,8.26,20241118,2.47,N,446540,500,103 억,,875213,N,N,268,N,00,N
20241126,131418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3255,-50,5,-1.51,133728685,40859,37.54,3325,3325,3245,4295,2315,3305,3272.93,4.21,0,-2071,3408,3356,3278,3226,3148,3382,3252,104,990,500,2040,5,1,20771000,676,-651.00,1.35,12,0.20,-5.00,2414.00,7530,20231130,-56.77,3025,20241118,7.60,6200,-47.50,20240319,3025,7.60,20241118,7530,-56.77,20231130,3025,7.60,20241118,2.47,N,446540,500,103 억,,875213,N,N,268,N,00,N
20241126,121427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3250,-55,5,-1.66,129537265,39570,36.36,3325,3325,3245,4295,2315,3305,3273.62,4.21,0,-2282,3408,3356,3278,3226,3148,3382,3252,104,990,500,2040,5,1,20771000,675,-650.00,1.35,12,0.19,-5.00,2414.00,7530,20231130,-56.84,3025,20241118,7.44,6200,-47.58,20240319,3025,7.44,20241118,7530,-56.84,20231130,3025,7.44,20241118,2.47,N,446540,500,103 억,,875213,N,N,268,N,00,N
20241126,111430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3295,-10,5,-0.30,90682160,27645,25.40,3325,3325,3265,4295,2315,3305,3280.24,4.21,0,-421,3408,3356,3278,3226,3148,3382,3252,104,990,500,2040,5,1,20771000,684,-659.00,1.36,12,0.13,-5.00,2414.00,7530,20231130,-56.24,3025,20241118,8.93,6200,-46.85,20240319,3025,8.93,20241118,7530,-56.24,20231130,3025,8.93,20241118,2.47,N,446540,500,103 억,,875213,N,N,268,N,00,N
20241126,101442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3280,-25,5,-0.76,48634130,14801,13.60,3325,3325,3270,4295,2315,3305,3285.87,4.21,0,-1369,3408,3356,3278,3226,3148,3382,3252,104,990,500,2040,5,1,20771000,681,-656.00,1.36,12,0.07,-5.00,2414.00,7530,20231130,-56.44,3025,20241118,8.43,6200,-47.10,20240319,3025,8.43,20241118,7530,-56.44,20231130,3025,8.43,20241118,2.47,N,446540,500,103 억,,875213,N,N,268,N,00,N
20241126,091429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3315,10,2,0.30,13505140,4105,3.77,3325,3325,3280,4295,2315,3305,3289.92,4.21,0,-2445,3408,3356,3278,3226,3148,3382,3252,104,990,500,2040,5,1,20771000,689,-663.00,1.37,12,0.02,-5.00,2414.00,7530,20231130,-55.98,3025,20241118,9.59,6200,-46.53,20240319,3025,9.59,20241118,7530,-55.98,20231130,3025,9.59,20241118,2.47,N,446540,500,103 억,,875213,N,N,268,N,00,N
20241125,161350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3305,105,2,3.28,357645765,108403,109.28,3200,3330,3200,4160,2240,3200,3299.21,4.01,0,42476,3333,3266,3208,3141,3083,3237,3112,104,960,500,1980,5,1,20771000,686,-661.00,1.37,12,0.52,-5.00,2414.00,7530,20231130,-56.11,3025,20241118,9.26,6200,-46.69,20240319,3025,9.26,20241118,7530,-56.11,20231130,3025,9.26,20241118,2.50,N,446540,500,103 억,,833459,N,N,268,N,00,N
20241125,151419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3310,110,2,3.44,351980895,106689,107.55,3200,3330,3200,4160,2240,3200,3299.13,4.01,0,42115,3333,3266,3208,3141,3083,3237,3112,104,960,500,1980,5,1,20771000,688,-662.00,1.37,12,0.51,-5.00,2414.00,7530,20231130,-56.04,3025,20241118,9.42,6200,-46.61,20240319,3025,9.42,20241118,7530,-56.04,20231130,3025,9.42,20241118,2.50,N,446540,500,103 억,,833459,N,N,676,N,00,N
20241125,141414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3300,100,2,3.12,325684840,98725,99.52,3200,3330,3200,4160,2240,3200,3298.91,4.01,0,38385,3333,3266,3208,3141,3083,3237,3112,104,960,500,1980,5,1,20771000,685,-660.00,1.37,12,0.48,-5.00,2414.00,7530,20231130,-56.18,3025,20241118,9.09,6200,-46.77,20240319,3025,9.09,20241118,7530,-56.18,20231130,3025,9.09,20241118,2.50,N,446540,500,103 억,,833459,N,N,676,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 161406 57 100.00 KOSDAQ 일반전기전자 N N N N N 3255 -50 5 -1.51 218559415 66925 61.49 3325 3325 3240 4295 2315 3305 3265.74 4.21 0 -5513 3408 3356 3278 3226 3148 3382 3252 104 990 500 2040 5 1 20771000 676 -651.00 1.35 12 0.32 -5.00 2414.00 7530 20231130 -56.77 3025 20241118 7.60 6200 -47.50 20240319 3025 7.60 20241118 7530 -56.77 20231130 3025 7.60 20241118 2.47 N 446540 500 103 억 875213 N N 358 N 00 N
3 20241126 151423 57 100.00 KOSDAQ 일반전기전자 N N N N N 3265 -40 5 -1.21 203875040 62426 57.36 3325 3325 3240 4295 2315 3305 3265.87 4.21 0 -4297 3408 3356 3278 3226 3148 3382 3252 104 990 500 2040 5 1 20771000 678 -653.00 1.35 12 0.30 -5.00 2414.00 7530 20231130 -56.64 3025 20241118 7.93 6200 -47.34 20240319 3025 7.93 20241118 7530 -56.64 20231130 3025 7.93 20241118 2.47 N 446540 500 103 억 875213 N N 268 N 00 N
4 20241126 141425 57 100.00 KOSDAQ 일반전기전자 N N N N N 3275 -30 5 -0.91 180219795 55171 50.69 3325 3325 3240 4295 2315 3305 3266.57 4.21 0 -3113 3408 3356 3278 3226 3148 3382 3252 104 990 500 2040 5 1 20771000 680 -655.00 1.36 12 0.27 -5.00 2414.00 7530 20231130 -56.51 3025 20241118 8.26 6200 -47.18 20240319 3025 8.26 20241118 7530 -56.51 20231130 3025 8.26 20241118 2.47 N 446540 500 103 억 875213 N N 268 N 00 N
5 20241126 131418 57 100.00 KOSDAQ 일반전기전자 N N N N N 3255 -50 5 -1.51 133728685 40859 37.54 3325 3325 3245 4295 2315 3305 3272.93 4.21 0 -2071 3408 3356 3278 3226 3148 3382 3252 104 990 500 2040 5 1 20771000 676 -651.00 1.35 12 0.20 -5.00 2414.00 7530 20231130 -56.77 3025 20241118 7.60 6200 -47.50 20240319 3025 7.60 20241118 7530 -56.77 20231130 3025 7.60 20241118 2.47 N 446540 500 103 억 875213 N N 268 N 00 N
6 20241126 121427 57 100.00 KOSDAQ 일반전기전자 N N N N N 3250 -55 5 -1.66 129537265 39570 36.36 3325 3325 3245 4295 2315 3305 3273.62 4.21 0 -2282 3408 3356 3278 3226 3148 3382 3252 104 990 500 2040 5 1 20771000 675 -650.00 1.35 12 0.19 -5.00 2414.00 7530 20231130 -56.84 3025 20241118 7.44 6200 -47.58 20240319 3025 7.44 20241118 7530 -56.84 20231130 3025 7.44 20241118 2.47 N 446540 500 103 억 875213 N N 268 N 00 N
7 20241126 111430 57 100.00 KOSDAQ 일반전기전자 N N N N N 3295 -10 5 -0.30 90682160 27645 25.40 3325 3325 3265 4295 2315 3305 3280.24 4.21 0 -421 3408 3356 3278 3226 3148 3382 3252 104 990 500 2040 5 1 20771000 684 -659.00 1.36 12 0.13 -5.00 2414.00 7530 20231130 -56.24 3025 20241118 8.93 6200 -46.85 20240319 3025 8.93 20241118 7530 -56.24 20231130 3025 8.93 20241118 2.47 N 446540 500 103 억 875213 N N 268 N 00 N
8 20241126 101442 57 100.00 KOSDAQ 일반전기전자 N N N N N 3280 -25 5 -0.76 48634130 14801 13.60 3325 3325 3270 4295 2315 3305 3285.87 4.21 0 -1369 3408 3356 3278 3226 3148 3382 3252 104 990 500 2040 5 1 20771000 681 -656.00 1.36 12 0.07 -5.00 2414.00 7530 20231130 -56.44 3025 20241118 8.43 6200 -47.10 20240319 3025 8.43 20241118 7530 -56.44 20231130 3025 8.43 20241118 2.47 N 446540 500 103 억 875213 N N 268 N 00 N
9 20241126 091429 57 100.00 KOSDAQ 일반전기전자 N N N N N 3315 10 2 0.30 13505140 4105 3.77 3325 3325 3280 4295 2315 3305 3289.92 4.21 0 -2445 3408 3356 3278 3226 3148 3382 3252 104 990 500 2040 5 1 20771000 689 -663.00 1.37 12 0.02 -5.00 2414.00 7530 20231130 -55.98 3025 20241118 9.59 6200 -46.53 20240319 3025 9.59 20241118 7530 -55.98 20231130 3025 9.59 20241118 2.47 N 446540 500 103 억 875213 N N 268 N 00 N
10 20241125 161350 57 100.00 KOSDAQ 일반전기전자 N N N N N 3305 105 2 3.28 357645765 108403 109.28 3200 3330 3200 4160 2240 3200 3299.21 4.01 0 42476 3333 3266 3208 3141 3083 3237 3112 104 960 500 1980 5 1 20771000 686 -661.00 1.37 12 0.52 -5.00 2414.00 7530 20231130 -56.11 3025 20241118 9.26 6200 -46.69 20240319 3025 9.26 20241118 7530 -56.11 20231130 3025 9.26 20241118 2.50 N 446540 500 103 억 833459 N N 268 N 00 N
11 20241125 151419 57 100.00 KOSDAQ 일반전기전자 N N N N N 3310 110 2 3.44 351980895 106689 107.55 3200 3330 3200 4160 2240 3200 3299.13 4.01 0 42115 3333 3266 3208 3141 3083 3237 3112 104 960 500 1980 5 1 20771000 688 -662.00 1.37 12 0.51 -5.00 2414.00 7530 20231130 -56.04 3025 20241118 9.42 6200 -46.61 20240319 3025 9.42 20241118 7530 -56.04 20231130 3025 9.42 20241118 2.50 N 446540 500 103 억 833459 N N 676 N 00 N
12 20241125 141414 57 100.00 KOSDAQ 일반전기전자 N N N N N 3300 100 2 3.12 325684840 98725 99.52 3200 3330 3200 4160 2240 3200 3298.91 4.01 0 38385 3333 3266 3208 3141 3083 3237 3112 104 960 500 1980 5 1 20771000 685 -660.00 1.37 12 0.48 -5.00 2414.00 7530 20231130 -56.18 3025 20241118 9.09 6200 -46.77 20240319 3025 9.09 20241118 7530 -56.18 20231130 3025 9.09 20241118 2.50 N 446540 500 103 억 833459 N N 676 N 00 N