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
052710/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
20241125,160548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3400,0,3,0.00,66963700,19533,21.47,3405,3505,3395,4420,2380,3400,3428.26,1.62,0,-2015,3580,3490,3310,3220,3040,3535,3265,73,1020,500,2380,5,1,14615109,497,-3.38,0.30,12,0.13,-1005.00,11290.00,9340,20240215,-63.60,3020,20241115,12.58,9340,-63.60,20240215,3020,12.58,20241115,9340,-63.60,20240215,3020,12.58,20241115,0.34,N,052710,500,73 억,,236893,N,N,0,N,00,N
20241125,150558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3405,5,2,0.15,63720095,18580,20.42,3405,3505,3395,4420,2380,3400,3429.50,1.62,0,-1385,3580,3490,3310,3220,3040,3535,3265,73,1020,500,2380,5,1,14615109,498,-3.39,0.30,12,0.13,-1005.00,11290.00,9340,20240215,-63.54,3020,20241115,12.75,9340,-63.54,20240215,3020,12.75,20241115,9340,-63.54,20240215,3020,12.75,20241115,0.34,N,052710,500,73 억,,236893,N,N,0,N,00,N
20241125,140557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3420,20,2,0.59,57444805,16737,18.39,3405,3505,3405,4420,2380,3400,3432.20,1.62,0,-65,3580,3490,3310,3220,3040,3535,3265,73,1020,500,2380,5,1,14615109,500,-3.40,0.30,12,0.11,-1005.00,11290.00,9340,20240215,-63.38,3020,20241115,13.25,9340,-63.38,20240215,3020,13.25,20241115,9340,-63.38,20240215,3020,13.25,20241115,0.34,N,052710,500,73 억,,236893,N,N,0,N,00,N
20241125,130551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3420,20,2,0.59,48748150,14191,15.59,3405,3505,3405,4420,2380,3400,3435.15,1.62,0,227,3580,3490,3310,3220,3040,3535,3265,73,1020,500,2380,5,1,14615109,500,-3.40,0.30,12,0.10,-1005.00,11290.00,9340,20240215,-63.38,3020,20241115,13.25,9340,-63.38,20240215,3020,13.25,20241115,9340,-63.38,20240215,3020,13.25,20241115,0.34,N,052710,500,73 억,,236893,N,N,0,N,00,N
20241125,120559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3430,30,2,0.88,46158025,13434,14.76,3405,3505,3405,4420,2380,3400,3435.91,1.62,0,345,3580,3490,3310,3220,3040,3535,3265,73,1020,500,2380,5,1,14615109,501,-3.41,0.30,12,0.09,-1005.00,11290.00,9340,20240215,-63.28,3020,20241115,13.58,9340,-63.28,20240215,3020,13.58,20241115,9340,-63.28,20240215,3020,13.58,20241115,0.34,N,052710,500,73 억,,236893,N,N,0,N,00,N
20241125,110555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3430,30,2,0.88,34205435,9952,10.94,3405,3505,3405,4420,2380,3400,3437.04,1.62,0,31,3580,3490,3310,3220,3040,3535,3265,73,1020,500,2380,5,1,14615109,501,-3.41,0.30,12,0.07,-1005.00,11290.00,9340,20240215,-63.28,3020,20241115,13.58,9340,-63.28,20240215,3020,13.58,20241115,9340,-63.28,20240215,3020,13.58,20241115,0.34,N,052710,500,73 억,,236893,N,N,0,N,00,N
20241125,100548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3415,15,2,0.44,25218660,7325,8.05,3405,3505,3405,4420,2380,3400,3442.82,1.62,0,61,3580,3490,3310,3220,3040,3535,3265,73,1020,500,2380,5,1,14615109,499,-3.40,0.30,12,0.05,-1005.00,11290.00,9340,20240215,-63.44,3020,20241115,13.08,9340,-63.44,20240215,3020,13.08,20241115,9340,-63.44,20240215,3020,13.08,20241115,0.34,N,052710,500,73 억,,236893,N,N,0,N,00,N
20241125,090548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3435,35,2,1.03,3451275,1009,1.11,3405,3440,3405,4420,2380,3400,3420.49,1.62,0,75,3580,3490,3310,3220,3040,3535,3265,73,1020,500,2380,5,1,14615109,502,-3.42,0.30,12,0.01,-1005.00,11290.00,9340,20240215,-63.22,3020,20241115,13.74,9340,-63.22,20240215,3020,13.74,20241115,9340,-63.22,20240215,3020,13.74,20241115,0.34,N,052710,500,73 억,,236893,N,N,0,N,00,N
20241122,160521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3400,250,2,7.94,299677145,90753,318.92,3130,3400,3130,4095,2205,3150,3302.06,1.39,0,34050,3236,3192,3161,3117,3086,3177,3102,73,945,500,2200,5,1,14615109,497,-3.38,0.30,12,0.62,-1005.00,11290.00,9340,20240215,-63.60,3020,20241115,12.58,9340,-63.60,20240215,3020,12.58,20241115,9340,-63.60,20240215,3020,12.58,20241115,0.34,N,052710,500,73 억,,202999,N,N,0,N,00,N
20241122,150526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3380,230,2,7.30,265053485,80546,283.05,3130,3400,3130,4095,2205,3150,3290.71,1.39,0,32019,3236,3192,3161,3117,3086,3177,3102,73,945,500,2200,5,1,14615109,494,-3.36,0.30,12,0.55,-1005.00,11290.00,9340,20240215,-63.81,3020,20241115,11.92,9340,-63.81,20240215,3020,11.92,20241115,9340,-63.81,20240215,3020,11.92,20241115,0.34,N,052710,500,73 억,,202999,N,N,0,N,00,N
20241122,140528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3305,155,2,4.92,191653585,58735,206.41,3130,3350,3130,4095,2205,3150,3263.02,1.39,0,20232,3236,3192,3161,3117,3086,3177,3102,73,945,500,2200,5,1,14615109,483,-3.29,0.29,12,0.40,-1005.00,11290.00,9340,20240215,-64.61,3020,20241115,9.44,9340,-64.61,20240215,3020,9.44,20241115,9340,-64.61,20240215,3020,9.44,20241115,0.34,N,052710,500,73 억,,202999,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 160548 57 100.00 KOSDAQ 일반전기전자 N N N N N 3400 0 3 0.00 66963700 19533 21.47 3405 3505 3395 4420 2380 3400 3428.26 1.62 0 -2015 3580 3490 3310 3220 3040 3535 3265 73 1020 500 2380 5 1 14615109 497 -3.38 0.30 12 0.13 -1005.00 11290.00 9340 20240215 -63.60 3020 20241115 12.58 9340 -63.60 20240215 3020 12.58 20241115 9340 -63.60 20240215 3020 12.58 20241115 0.34 N 052710 500 73 억 236893 N N 0 N 00 N
3 20241125 150558 57 100.00 KOSDAQ 일반전기전자 N N N N N 3405 5 2 0.15 63720095 18580 20.42 3405 3505 3395 4420 2380 3400 3429.50 1.62 0 -1385 3580 3490 3310 3220 3040 3535 3265 73 1020 500 2380 5 1 14615109 498 -3.39 0.30 12 0.13 -1005.00 11290.00 9340 20240215 -63.54 3020 20241115 12.75 9340 -63.54 20240215 3020 12.75 20241115 9340 -63.54 20240215 3020 12.75 20241115 0.34 N 052710 500 73 억 236893 N N 0 N 00 N
4 20241125 140557 57 100.00 KOSDAQ 일반전기전자 N N N N N 3420 20 2 0.59 57444805 16737 18.39 3405 3505 3405 4420 2380 3400 3432.20 1.62 0 -65 3580 3490 3310 3220 3040 3535 3265 73 1020 500 2380 5 1 14615109 500 -3.40 0.30 12 0.11 -1005.00 11290.00 9340 20240215 -63.38 3020 20241115 13.25 9340 -63.38 20240215 3020 13.25 20241115 9340 -63.38 20240215 3020 13.25 20241115 0.34 N 052710 500 73 억 236893 N N 0 N 00 N
5 20241125 130551 57 100.00 KOSDAQ 일반전기전자 N N N N N 3420 20 2 0.59 48748150 14191 15.59 3405 3505 3405 4420 2380 3400 3435.15 1.62 0 227 3580 3490 3310 3220 3040 3535 3265 73 1020 500 2380 5 1 14615109 500 -3.40 0.30 12 0.10 -1005.00 11290.00 9340 20240215 -63.38 3020 20241115 13.25 9340 -63.38 20240215 3020 13.25 20241115 9340 -63.38 20240215 3020 13.25 20241115 0.34 N 052710 500 73 억 236893 N N 0 N 00 N
6 20241125 120559 57 100.00 KOSDAQ 일반전기전자 N N N N N 3430 30 2 0.88 46158025 13434 14.76 3405 3505 3405 4420 2380 3400 3435.91 1.62 0 345 3580 3490 3310 3220 3040 3535 3265 73 1020 500 2380 5 1 14615109 501 -3.41 0.30 12 0.09 -1005.00 11290.00 9340 20240215 -63.28 3020 20241115 13.58 9340 -63.28 20240215 3020 13.58 20241115 9340 -63.28 20240215 3020 13.58 20241115 0.34 N 052710 500 73 억 236893 N N 0 N 00 N
7 20241125 110555 57 100.00 KOSDAQ 일반전기전자 N N N N N 3430 30 2 0.88 34205435 9952 10.94 3405 3505 3405 4420 2380 3400 3437.04 1.62 0 31 3580 3490 3310 3220 3040 3535 3265 73 1020 500 2380 5 1 14615109 501 -3.41 0.30 12 0.07 -1005.00 11290.00 9340 20240215 -63.28 3020 20241115 13.58 9340 -63.28 20240215 3020 13.58 20241115 9340 -63.28 20240215 3020 13.58 20241115 0.34 N 052710 500 73 억 236893 N N 0 N 00 N
8 20241125 100548 57 100.00 KOSDAQ 일반전기전자 N N N N N 3415 15 2 0.44 25218660 7325 8.05 3405 3505 3405 4420 2380 3400 3442.82 1.62 0 61 3580 3490 3310 3220 3040 3535 3265 73 1020 500 2380 5 1 14615109 499 -3.40 0.30 12 0.05 -1005.00 11290.00 9340 20240215 -63.44 3020 20241115 13.08 9340 -63.44 20240215 3020 13.08 20241115 9340 -63.44 20240215 3020 13.08 20241115 0.34 N 052710 500 73 억 236893 N N 0 N 00 N
9 20241125 090548 57 100.00 KOSDAQ 일반전기전자 N N N N N 3435 35 2 1.03 3451275 1009 1.11 3405 3440 3405 4420 2380 3400 3420.49 1.62 0 75 3580 3490 3310 3220 3040 3535 3265 73 1020 500 2380 5 1 14615109 502 -3.42 0.30 12 0.01 -1005.00 11290.00 9340 20240215 -63.22 3020 20241115 13.74 9340 -63.22 20240215 3020 13.74 20241115 9340 -63.22 20240215 3020 13.74 20241115 0.34 N 052710 500 73 억 236893 N N 0 N 00 N
10 20241122 160521 57 100.00 KOSDAQ 일반전기전자 N N N N N 3400 250 2 7.94 299677145 90753 318.92 3130 3400 3130 4095 2205 3150 3302.06 1.39 0 34050 3236 3192 3161 3117 3086 3177 3102 73 945 500 2200 5 1 14615109 497 -3.38 0.30 12 0.62 -1005.00 11290.00 9340 20240215 -63.60 3020 20241115 12.58 9340 -63.60 20240215 3020 12.58 20241115 9340 -63.60 20240215 3020 12.58 20241115 0.34 N 052710 500 73 억 202999 N N 0 N 00 N
11 20241122 150526 57 100.00 KOSDAQ 일반전기전자 N N N N N 3380 230 2 7.30 265053485 80546 283.05 3130 3400 3130 4095 2205 3150 3290.71 1.39 0 32019 3236 3192 3161 3117 3086 3177 3102 73 945 500 2200 5 1 14615109 494 -3.36 0.30 12 0.55 -1005.00 11290.00 9340 20240215 -63.81 3020 20241115 11.92 9340 -63.81 20240215 3020 11.92 20241115 9340 -63.81 20240215 3020 11.92 20241115 0.34 N 052710 500 73 억 202999 N N 0 N 00 N
12 20241122 140528 57 100.00 KOSDAQ 일반전기전자 N N N N N 3305 155 2 4.92 191653585 58735 206.41 3130 3350 3130 4095 2205 3150 3263.02 1.39 0 20232 3236 3192 3161 3117 3086 3177 3102 73 945 500 2200 5 1 14615109 483 -3.29 0.29 12 0.40 -1005.00 11290.00 9340 20240215 -64.61 3020 20241115 9.44 9340 -64.61 20240215 3020 9.44 20241115 9340 -64.61 20240215 3020 9.44 20241115 0.34 N 052710 500 73 억 202999 N N 0 N 00 N