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
054220/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
20241125,160558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,450,-12,5,-2.60,33095479,72014,62.62,470,470,450,600,324,462,459.57,0.61,0,1515,472,467,462,457,452,469,459,246,138,500,330,1,1,49160599,221,-3.12,1.28,12,0.15,-144.00,352.00,729,20231221,-38.27,422,20241024,6.64,638,-29.47,20240105,422,6.64,20241024,729,-38.27,20231221,422,6.64,20241024,0.00,N,054220,500,245 억,,298520,N,N,0,N,00,N
20241125,150607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,459,-3,5,-0.65,30447608,66156,57.53,470,470,457,600,324,462,460.24,0.61,0,4136,472,467,462,457,452,469,459,246,138,500,330,1,1,49160599,226,-3.19,1.30,12,0.13,-144.00,352.00,729,20231221,-37.04,422,20241024,8.77,638,-28.06,20240105,422,8.77,20241024,729,-37.04,20231221,422,8.77,20241024,0.00,N,054220,500,245 억,,298520,N,N,0,N,00,N
20241125,140607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,462,0,3,0.00,15923191,34423,29.93,470,470,458,600,324,462,462.57,0.61,0,1262,472,467,462,457,452,469,459,246,138,500,330,1,1,49160599,227,-3.21,1.31,12,0.07,-144.00,352.00,729,20231221,-36.63,422,20241024,9.48,638,-27.59,20240105,422,9.48,20241024,729,-36.63,20231221,422,9.48,20241024,0.00,N,054220,500,245 억,,298520,N,N,0,N,00,N
20241125,130601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,464,2,2,0.43,8411744,18168,15.80,470,470,460,600,324,462,463.00,0.61,0,-169,472,467,462,457,452,469,459,246,138,500,330,1,1,49160599,228,-3.22,1.32,12,0.04,-144.00,352.00,729,20231221,-36.35,422,20241024,9.95,638,-27.27,20240105,422,9.95,20241024,729,-36.35,20231221,422,9.95,20241024,0.00,N,054220,500,245 억,,298520,N,N,0,N,00,N
20241125,120610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,463,1,2,0.22,7712173,16654,14.48,470,470,460,600,324,462,463.08,0.61,0,281,472,467,462,457,452,469,459,246,138,500,330,1,1,49160599,228,-3.22,1.32,12,0.03,-144.00,352.00,729,20231221,-36.49,422,20241024,9.72,638,-27.43,20240105,422,9.72,20241024,729,-36.49,20231221,422,9.72,20241024,0.00,N,054220,500,245 억,,298520,N,N,0,N,00,N
20241125,110604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,463,1,2,0.22,2770034,5981,5.20,470,470,460,600,324,462,463.14,0.61,0,665,472,467,462,457,452,469,459,246,138,500,330,1,1,49160599,228,-3.22,1.32,12,0.01,-144.00,352.00,729,20231221,-36.49,422,20241024,9.72,638,-27.43,20240105,422,9.72,20241024,729,-36.49,20231221,422,9.72,20241024,0.00,N,054220,500,245 억,,298520,N,N,0,N,00,N
20241125,100558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,464,2,2,0.43,2659279,5741,4.99,470,470,460,600,324,462,463.21,0.61,0,745,472,467,462,457,452,469,459,246,138,500,330,1,1,49160599,228,-3.22,1.32,12,0.01,-144.00,352.00,729,20231221,-36.35,422,20241024,9.95,638,-27.27,20240105,422,9.95,20241024,729,-36.35,20231221,422,9.95,20241024,0.00,N,054220,500,245 억,,298520,N,N,0,N,00,N
20241125,090558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,469,7,2,1.52,544710,1159,1.01,470,470,469,600,324,462,469.98,0.61,0,-170,472,467,462,457,452,469,459,246,138,500,330,1,1,49160599,231,-3.26,1.33,12,0.00,-144.00,352.00,729,20231221,-35.67,422,20241024,11.14,638,-26.49,20240105,422,11.14,20241024,729,-35.67,20231221,422,11.14,20241024,0.00,N,054220,500,245 억,,298520,N,N,0,N,00,N
20241122,160530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,462,0,3,0.00,52882439,114615,124.71,459,467,457,600,324,462,461.39,0.61,0,142,484,473,457,446,430,478,451,246,138,500,330,1,1,49160599,227,-3.21,1.31,12,0.23,-144.00,352.00,729,20231221,-36.63,422,20241024,9.48,638,-27.59,20240105,422,9.48,20241024,729,-36.63,20231221,422,9.48,20241024,0.00,N,054220,500,245 억,,298378,N,N,0,N,00,N
20241122,150535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,467,5,2,1.08,50588959,109651,119.31,459,467,457,600,324,462,461.36,0.61,0,167,484,473,457,446,430,478,451,246,138,500,330,1,1,49160599,230,-3.24,1.33,12,0.22,-144.00,352.00,729,20231221,-35.94,422,20241024,10.66,638,-26.80,20240105,422,10.66,20241024,729,-35.94,20231221,422,10.66,20241024,0.00,N,054220,500,245 억,,298378,N,N,0,N,00,N
20241122,140537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,465,3,2,0.65,45596587,98898,107.61,459,466,457,600,324,462,461.05,0.61,0,628,484,473,457,446,430,478,451,246,138,500,330,1,1,49160599,229,-3.23,1.32,12,0.20,-144.00,352.00,729,20231221,-36.21,422,20241024,10.19,638,-27.12,20240105,422,10.19,20241024,729,-36.21,20231221,422,10.19,20241024,0.00,N,054220,500,245 억,,298378,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 160558 57 100.00 KOSDAQ 일반전기전자 N N N N N 450 -12 5 -2.60 33095479 72014 62.62 470 470 450 600 324 462 459.57 0.61 0 1515 472 467 462 457 452 469 459 246 138 500 330 1 1 49160599 221 -3.12 1.28 12 0.15 -144.00 352.00 729 20231221 -38.27 422 20241024 6.64 638 -29.47 20240105 422 6.64 20241024 729 -38.27 20231221 422 6.64 20241024 0.00 N 054220 500 245 억 298520 N N 0 N 00 N
3 20241125 150607 57 100.00 KOSDAQ 일반전기전자 N N N N N 459 -3 5 -0.65 30447608 66156 57.53 470 470 457 600 324 462 460.24 0.61 0 4136 472 467 462 457 452 469 459 246 138 500 330 1 1 49160599 226 -3.19 1.30 12 0.13 -144.00 352.00 729 20231221 -37.04 422 20241024 8.77 638 -28.06 20240105 422 8.77 20241024 729 -37.04 20231221 422 8.77 20241024 0.00 N 054220 500 245 억 298520 N N 0 N 00 N
4 20241125 140607 57 100.00 KOSDAQ 일반전기전자 N N N N N 462 0 3 0.00 15923191 34423 29.93 470 470 458 600 324 462 462.57 0.61 0 1262 472 467 462 457 452 469 459 246 138 500 330 1 1 49160599 227 -3.21 1.31 12 0.07 -144.00 352.00 729 20231221 -36.63 422 20241024 9.48 638 -27.59 20240105 422 9.48 20241024 729 -36.63 20231221 422 9.48 20241024 0.00 N 054220 500 245 억 298520 N N 0 N 00 N
5 20241125 130601 57 100.00 KOSDAQ 일반전기전자 N N N N N 464 2 2 0.43 8411744 18168 15.80 470 470 460 600 324 462 463.00 0.61 0 -169 472 467 462 457 452 469 459 246 138 500 330 1 1 49160599 228 -3.22 1.32 12 0.04 -144.00 352.00 729 20231221 -36.35 422 20241024 9.95 638 -27.27 20240105 422 9.95 20241024 729 -36.35 20231221 422 9.95 20241024 0.00 N 054220 500 245 억 298520 N N 0 N 00 N
6 20241125 120610 57 100.00 KOSDAQ 일반전기전자 N N N N N 463 1 2 0.22 7712173 16654 14.48 470 470 460 600 324 462 463.08 0.61 0 281 472 467 462 457 452 469 459 246 138 500 330 1 1 49160599 228 -3.22 1.32 12 0.03 -144.00 352.00 729 20231221 -36.49 422 20241024 9.72 638 -27.43 20240105 422 9.72 20241024 729 -36.49 20231221 422 9.72 20241024 0.00 N 054220 500 245 억 298520 N N 0 N 00 N
7 20241125 110604 57 100.00 KOSDAQ 일반전기전자 N N N N N 463 1 2 0.22 2770034 5981 5.20 470 470 460 600 324 462 463.14 0.61 0 665 472 467 462 457 452 469 459 246 138 500 330 1 1 49160599 228 -3.22 1.32 12 0.01 -144.00 352.00 729 20231221 -36.49 422 20241024 9.72 638 -27.43 20240105 422 9.72 20241024 729 -36.49 20231221 422 9.72 20241024 0.00 N 054220 500 245 억 298520 N N 0 N 00 N
8 20241125 100558 57 100.00 KOSDAQ 일반전기전자 N N N N N 464 2 2 0.43 2659279 5741 4.99 470 470 460 600 324 462 463.21 0.61 0 745 472 467 462 457 452 469 459 246 138 500 330 1 1 49160599 228 -3.22 1.32 12 0.01 -144.00 352.00 729 20231221 -36.35 422 20241024 9.95 638 -27.27 20240105 422 9.95 20241024 729 -36.35 20231221 422 9.95 20241024 0.00 N 054220 500 245 억 298520 N N 0 N 00 N
9 20241125 090558 57 100.00 KOSDAQ 일반전기전자 N N N N N 469 7 2 1.52 544710 1159 1.01 470 470 469 600 324 462 469.98 0.61 0 -170 472 467 462 457 452 469 459 246 138 500 330 1 1 49160599 231 -3.26 1.33 12 0.00 -144.00 352.00 729 20231221 -35.67 422 20241024 11.14 638 -26.49 20240105 422 11.14 20241024 729 -35.67 20231221 422 11.14 20241024 0.00 N 054220 500 245 억 298520 N N 0 N 00 N
10 20241122 160530 57 100.00 KOSDAQ 일반전기전자 N N N N N 462 0 3 0.00 52882439 114615 124.71 459 467 457 600 324 462 461.39 0.61 0 142 484 473 457 446 430 478 451 246 138 500 330 1 1 49160599 227 -3.21 1.31 12 0.23 -144.00 352.00 729 20231221 -36.63 422 20241024 9.48 638 -27.59 20240105 422 9.48 20241024 729 -36.63 20231221 422 9.48 20241024 0.00 N 054220 500 245 억 298378 N N 0 N 00 N
11 20241122 150535 57 100.00 KOSDAQ 일반전기전자 N N N N N 467 5 2 1.08 50588959 109651 119.31 459 467 457 600 324 462 461.36 0.61 0 167 484 473 457 446 430 478 451 246 138 500 330 1 1 49160599 230 -3.24 1.33 12 0.22 -144.00 352.00 729 20231221 -35.94 422 20241024 10.66 638 -26.80 20240105 422 10.66 20241024 729 -35.94 20231221 422 10.66 20241024 0.00 N 054220 500 245 억 298378 N N 0 N 00 N
12 20241122 140537 57 100.00 KOSDAQ 일반전기전자 N N N N N 465 3 2 0.65 45596587 98898 107.61 459 466 457 600 324 462 461.05 0.61 0 628 484 473 457 446 430 478 451 246 138 500 330 1 1 49160599 229 -3.23 1.32 12 0.20 -144.00 352.00 729 20231221 -36.21 422 20241024 10.19 638 -27.12 20240105 422 10.19 20241024 729 -36.21 20231221 422 10.19 20241024 0.00 N 054220 500 245 억 298378 N N 0 N 00 N