ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
029480/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
20241125,160413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,60,2,2.09,647059015,221549,74.39,2875,2955,2855,3735,2015,2875,2920.60,1.28,0,57558,3045,2960,2910,2825,2775,2935,2800,275,860,500,2010,5,1,55009083,1615,19.31,1.23,12,0.40,152.00,2380.00,7210,20240617,-59.29,1910,20231227,53.66,7210,-59.29,20240617,2030,44.58,20240102,7210,-59.29,20240617,1910,53.66,20231227,0.78,N,029480,500,275 억,,706681,N,N,4,N,00,N
20241125,150418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2915,40,2,1.39,594101030,203502,68.33,2875,2955,2855,3735,2015,2875,2919.39,1.28,0,58093,3045,2960,2910,2825,2775,2935,2800,275,860,500,2010,5,1,55009083,1604,19.18,1.22,12,0.37,152.00,2380.00,7210,20240617,-59.57,1910,20231227,52.62,7210,-59.57,20240617,2030,43.60,20240102,7210,-59.57,20240617,1910,52.62,20231227,0.78,N,029480,500,275 억,,706681,N,N,4,N,00,N
20241125,140420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2910,35,2,1.22,470644465,161089,54.09,2875,2955,2855,3735,2015,2875,2921.64,1.28,0,42399,3045,2960,2910,2825,2775,2935,2800,275,860,500,2010,5,1,55009083,1601,19.14,1.22,12,0.29,152.00,2380.00,7210,20240617,-59.64,1910,20231227,52.36,7210,-59.64,20240617,2030,43.35,20240102,7210,-59.64,20240617,1910,52.36,20231227,0.78,N,029480,500,275 억,,706681,N,N,4,N,00,N
20241125,130416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,55,2,1.91,401843210,137516,46.18,2875,2955,2855,3735,2015,2875,2922.16,1.28,0,36461,3045,2960,2910,2825,2775,2935,2800,275,860,500,2010,5,1,55009083,1612,19.28,1.23,12,0.25,152.00,2380.00,7210,20240617,-59.36,1910,20231227,53.40,7210,-59.36,20240617,2030,44.33,20240102,7210,-59.36,20240617,1910,53.40,20231227,0.78,N,029480,500,275 억,,706681,N,N,4,N,00,N
20241125,120420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2925,50,2,1.74,317641085,108910,36.57,2875,2950,2855,3735,2015,2875,2916.55,1.28,0,28082,3045,2960,2910,2825,2775,2935,2800,275,860,500,2010,5,1,55009083,1609,19.24,1.23,12,0.20,152.00,2380.00,7210,20240617,-59.43,1910,20231227,53.14,7210,-59.43,20240617,2030,44.09,20240102,7210,-59.43,20240617,1910,53.14,20231227,0.78,N,029480,500,275 억,,706681,N,N,4,N,00,N
20241125,110418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,60,2,2.09,279115235,95715,32.14,2875,2950,2855,3735,2015,2875,2916.11,1.28,0,26656,3045,2960,2910,2825,2775,2935,2800,275,860,500,2010,5,1,55009083,1615,19.31,1.23,12,0.17,152.00,2380.00,7210,20240617,-59.29,1910,20231227,53.66,7210,-59.29,20240617,2030,44.58,20240102,7210,-59.29,20240617,1910,53.66,20231227,0.78,N,029480,500,275 억,,706681,N,N,4,N,00,N
20241125,100412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,60,2,2.09,193099390,66354,22.28,2875,2950,2855,3735,2015,2875,2910.14,1.28,0,18318,3045,2960,2910,2825,2775,2935,2800,275,860,500,2010,5,1,55009083,1615,19.31,1.23,12,0.12,152.00,2380.00,7210,20240617,-59.29,1910,20231227,53.66,7210,-59.29,20240617,2030,44.58,20240102,7210,-59.29,20240617,1910,53.66,20231227,0.78,N,029480,500,275 억,,706681,N,N,4,N,00,N
20241125,090414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2890,15,2,0.52,23264110,8068,2.71,2875,2905,2875,3735,2015,2875,2883.50,1.28,0,881,3045,2960,2910,2825,2775,2935,2800,275,860,500,2010,5,1,55009083,1590,19.01,1.21,12,0.01,152.00,2380.00,7210,20240617,-59.92,1910,20231227,51.31,7210,-59.92,20240617,2030,42.36,20240102,7210,-59.92,20240617,1910,51.31,20231227,0.78,N,029480,500,275 억,,706681,N,N,4,N,00,N
20241122,160356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2875,-10,5,-0.35,851408645,290942,100.90,2885,2995,2860,3750,2020,2885,2926.40,1.25,0,24776,3001,2942,2881,2822,2761,2945,2825,275,865,500,2010,5,1,55009083,1582,18.91,1.21,12,0.53,152.00,2380.00,7210,20240617,-60.12,1910,20231227,50.52,7210,-60.12,20240617,2030,41.63,20240102,7210,-60.12,20240617,1910,50.52,20231227,0.78,N,029480,500,275 억,,685578,N,N,4,N,00,N
20241122,150356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,805227850,274865,95.33,2885,2995,2860,3750,2020,2885,2929.54,1.25,0,26532,3001,2942,2881,2822,2761,2945,2825,275,865,500,2010,5,1,55009083,1587,18.98,1.21,12,0.50,152.00,2380.00,7210,20240617,-59.99,1910,20231227,51.05,7210,-59.99,20240617,2030,42.12,20240102,7210,-59.99,20240617,1910,51.05,20231227,0.78,N,029480,500,275 억,,685578,N,N,0,N,00,N
20241122,140400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,50,2,1.73,555147745,188447,65.36,2885,2995,2860,3750,2020,2885,2945.91,1.25,0,14724,3001,2942,2881,2822,2761,2945,2825,275,865,500,2010,5,1,55009083,1615,19.31,1.23,12,0.34,152.00,2380.00,7210,20240617,-59.29,1910,20231227,53.66,7210,-59.29,20240617,2030,44.58,20240102,7210,-59.29,20240617,1910,53.66,20231227,0.78,N,029480,500,275 억,,685578,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 20241125 160413 57 100.00 KOSDAQ 일반전기전자 N N N N N 2935 60 2 2.09 647059015 221549 74.39 2875 2955 2855 3735 2015 2875 2920.60 1.28 0 57558 3045 2960 2910 2825 2775 2935 2800 275 860 500 2010 5 1 55009083 1615 19.31 1.23 12 0.40 152.00 2380.00 7210 20240617 -59.29 1910 20231227 53.66 7210 -59.29 20240617 2030 44.58 20240102 7210 -59.29 20240617 1910 53.66 20231227 0.78 N 029480 500 275 억 706681 N N 4 N 00 N
3 20241125 150418 57 100.00 KOSDAQ 일반전기전자 N N N N N 2915 40 2 1.39 594101030 203502 68.33 2875 2955 2855 3735 2015 2875 2919.39 1.28 0 58093 3045 2960 2910 2825 2775 2935 2800 275 860 500 2010 5 1 55009083 1604 19.18 1.22 12 0.37 152.00 2380.00 7210 20240617 -59.57 1910 20231227 52.62 7210 -59.57 20240617 2030 43.60 20240102 7210 -59.57 20240617 1910 52.62 20231227 0.78 N 029480 500 275 억 706681 N N 4 N 00 N
4 20241125 140420 57 100.00 KOSDAQ 일반전기전자 N N N N N 2910 35 2 1.22 470644465 161089 54.09 2875 2955 2855 3735 2015 2875 2921.64 1.28 0 42399 3045 2960 2910 2825 2775 2935 2800 275 860 500 2010 5 1 55009083 1601 19.14 1.22 12 0.29 152.00 2380.00 7210 20240617 -59.64 1910 20231227 52.36 7210 -59.64 20240617 2030 43.35 20240102 7210 -59.64 20240617 1910 52.36 20231227 0.78 N 029480 500 275 억 706681 N N 4 N 00 N
5 20241125 130416 57 100.00 KOSDAQ 일반전기전자 N N N N N 2930 55 2 1.91 401843210 137516 46.18 2875 2955 2855 3735 2015 2875 2922.16 1.28 0 36461 3045 2960 2910 2825 2775 2935 2800 275 860 500 2010 5 1 55009083 1612 19.28 1.23 12 0.25 152.00 2380.00 7210 20240617 -59.36 1910 20231227 53.40 7210 -59.36 20240617 2030 44.33 20240102 7210 -59.36 20240617 1910 53.40 20231227 0.78 N 029480 500 275 억 706681 N N 4 N 00 N
6 20241125 120420 57 100.00 KOSDAQ 일반전기전자 N N N N N 2925 50 2 1.74 317641085 108910 36.57 2875 2950 2855 3735 2015 2875 2916.55 1.28 0 28082 3045 2960 2910 2825 2775 2935 2800 275 860 500 2010 5 1 55009083 1609 19.24 1.23 12 0.20 152.00 2380.00 7210 20240617 -59.43 1910 20231227 53.14 7210 -59.43 20240617 2030 44.09 20240102 7210 -59.43 20240617 1910 53.14 20231227 0.78 N 029480 500 275 억 706681 N N 4 N 00 N
7 20241125 110418 57 100.00 KOSDAQ 일반전기전자 N N N N N 2935 60 2 2.09 279115235 95715 32.14 2875 2950 2855 3735 2015 2875 2916.11 1.28 0 26656 3045 2960 2910 2825 2775 2935 2800 275 860 500 2010 5 1 55009083 1615 19.31 1.23 12 0.17 152.00 2380.00 7210 20240617 -59.29 1910 20231227 53.66 7210 -59.29 20240617 2030 44.58 20240102 7210 -59.29 20240617 1910 53.66 20231227 0.78 N 029480 500 275 억 706681 N N 4 N 00 N
8 20241125 100412 57 100.00 KOSDAQ 일반전기전자 N N N N N 2935 60 2 2.09 193099390 66354 22.28 2875 2950 2855 3735 2015 2875 2910.14 1.28 0 18318 3045 2960 2910 2825 2775 2935 2800 275 860 500 2010 5 1 55009083 1615 19.31 1.23 12 0.12 152.00 2380.00 7210 20240617 -59.29 1910 20231227 53.66 7210 -59.29 20240617 2030 44.58 20240102 7210 -59.29 20240617 1910 53.66 20231227 0.78 N 029480 500 275 억 706681 N N 4 N 00 N
9 20241125 090414 57 100.00 KOSDAQ 일반전기전자 N N N N N 2890 15 2 0.52 23264110 8068 2.71 2875 2905 2875 3735 2015 2875 2883.50 1.28 0 881 3045 2960 2910 2825 2775 2935 2800 275 860 500 2010 5 1 55009083 1590 19.01 1.21 12 0.01 152.00 2380.00 7210 20240617 -59.92 1910 20231227 51.31 7210 -59.92 20240617 2030 42.36 20240102 7210 -59.92 20240617 1910 51.31 20231227 0.78 N 029480 500 275 억 706681 N N 4 N 00 N
10 20241122 160356 57 100.00 KOSDAQ 일반전기전자 N N N N N 2875 -10 5 -0.35 851408645 290942 100.90 2885 2995 2860 3750 2020 2885 2926.40 1.25 0 24776 3001 2942 2881 2822 2761 2945 2825 275 865 500 2010 5 1 55009083 1582 18.91 1.21 12 0.53 152.00 2380.00 7210 20240617 -60.12 1910 20231227 50.52 7210 -60.12 20240617 2030 41.63 20240102 7210 -60.12 20240617 1910 50.52 20231227 0.78 N 029480 500 275 억 685578 N N 4 N 00 N
11 20241122 150356 57 100.00 KOSDAQ 일반전기전자 N N N N N 2885 0 3 0.00 805227850 274865 95.33 2885 2995 2860 3750 2020 2885 2929.54 1.25 0 26532 3001 2942 2881 2822 2761 2945 2825 275 865 500 2010 5 1 55009083 1587 18.98 1.21 12 0.50 152.00 2380.00 7210 20240617 -59.99 1910 20231227 51.05 7210 -59.99 20240617 2030 42.12 20240102 7210 -59.99 20240617 1910 51.05 20231227 0.78 N 029480 500 275 억 685578 N N 0 N 00 N
12 20241122 140400 57 100.00 KOSDAQ 일반전기전자 N N N N N 2935 50 2 1.73 555147745 188447 65.36 2885 2995 2860 3750 2020 2885 2945.91 1.25 0 14724 3001 2942 2881 2822 2761 2945 2825 275 865 500 2010 5 1 55009083 1615 19.31 1.23 12 0.34 152.00 2380.00 7210 20240617 -59.29 1910 20231227 53.66 7210 -59.29 20240617 2030 44.58 20240102 7210 -59.29 20240617 1910 53.66 20231227 0.78 N 029480 500 275 억 685578 N N 0 N 00 N