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
080520/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
20241125,160711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,5,2,0.16,17350900,5353,70.42,3240,3270,3215,4185,2255,3220,3241.34,0.68,0,-729,3286,3252,3221,3187,3156,3237,3172,59,965,500,2310,5,1,11746609,379,12.85,0.29,12,0.05,251.00,11127.00,5510,20240103,-41.47,2980,20241118,8.22,5510,-41.47,20240103,2980,8.22,20241118,5510,-41.47,20240103,2980,8.22,20241118,1.09,N,080520,500,58 억,,79601,N,N,0,N,00,N
20241125,150725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,5,2,0.16,16460975,5077,66.79,3240,3270,3215,4185,2255,3220,3242.26,0.68,0,-567,3286,3252,3221,3187,3156,3237,3172,59,965,500,2310,5,1,11746609,379,12.85,0.29,12,0.04,251.00,11127.00,5510,20240103,-41.47,2980,20241118,8.22,5510,-41.47,20240103,2980,8.22,20241118,5510,-41.47,20240103,2980,8.22,20241118,1.09,N,080520,500,58 억,,79601,N,N,0,N,00,N
20241125,140723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3220,0,3,0.00,16044950,4948,65.09,3240,3270,3215,4185,2255,3220,3242.71,0.68,0,-612,3286,3252,3221,3187,3156,3237,3172,59,965,500,2310,5,1,11746609,378,12.83,0.29,12,0.04,251.00,11127.00,5510,20240103,-41.56,2980,20241118,8.05,5510,-41.56,20240103,2980,8.05,20241118,5510,-41.56,20240103,2980,8.05,20241118,1.09,N,080520,500,58 억,,79601,N,N,0,N,00,N
20241125,130717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3220,0,3,0.00,15706820,4843,63.71,3240,3270,3215,4185,2255,3220,3243.20,0.68,0,-611,3286,3252,3221,3187,3156,3237,3172,59,965,500,2310,5,1,11746609,378,12.83,0.29,12,0.04,251.00,11127.00,5510,20240103,-41.56,2980,20241118,8.05,5510,-41.56,20240103,2980,8.05,20241118,5510,-41.56,20240103,2980,8.05,20241118,1.09,N,080520,500,58 억,,79601,N,N,0,N,00,N
20241125,120727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,5,2,0.16,14531480,4478,58.91,3240,3270,3215,4185,2255,3220,3245.08,0.68,0,-611,3286,3252,3221,3187,3156,3237,3172,59,965,500,2310,5,1,11746609,379,12.85,0.29,12,0.04,251.00,11127.00,5510,20240103,-41.47,2980,20241118,8.22,5510,-41.47,20240103,2980,8.22,20241118,5510,-41.47,20240103,2980,8.22,20241118,1.09,N,080520,500,58 억,,79601,N,N,0,N,00,N
20241125,110719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3255,35,2,1.09,10934385,3368,44.30,3240,3255,3230,4185,2255,3220,3246.55,0.68,0,-496,3286,3252,3221,3187,3156,3237,3172,59,965,500,2310,5,1,11746609,382,12.97,0.29,12,0.03,251.00,11127.00,5510,20240103,-40.93,2980,20241118,9.23,5510,-40.93,20240103,2980,9.23,20241118,5510,-40.93,20240103,2980,9.23,20241118,1.09,N,080520,500,58 억,,79601,N,N,0,N,00,N
20241125,100713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3235,15,2,0.47,3468195,1071,14.09,3240,3250,3235,4185,2255,3220,3238.28,0.68,0,-217,3286,3252,3221,3187,3156,3237,3172,59,965,500,2310,5,1,11746609,380,12.89,0.29,12,0.01,251.00,11127.00,5510,20240103,-41.29,2980,20241118,8.56,5510,-41.29,20240103,2980,8.56,20241118,5510,-41.29,20240103,2980,8.56,20241118,1.09,N,080520,500,58 억,,79601,N,N,0,N,00,N
20241125,090713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3240,20,2,0.62,123120,38,0.50,3240,3240,3240,4185,2255,3220,3240.00,0.68,0,-5,3286,3252,3221,3187,3156,3237,3172,59,965,500,2310,5,1,11746609,381,12.91,0.29,12,0.00,251.00,11127.00,5510,20240103,-41.20,2980,20241118,8.72,5510,-41.20,20240103,2980,8.72,20241118,5510,-41.20,20240103,2980,8.72,20241118,1.09,N,080520,500,58 억,,79601,N,N,0,N,00,N
20241122,160636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3220,-20,5,-0.62,23880300,7412,320.17,3240,3255,3190,4210,2270,3240,3221.84,0.68,0,-811,3276,3257,3246,3227,3216,3267,3237,59,970,500,2330,5,1,11746609,378,12.83,0.29,12,0.06,251.00,11127.00,5510,20240103,-41.56,2980,20241118,8.05,5510,-41.56,20240103,2980,8.05,20241118,5510,-41.56,20240103,2980,8.05,20241118,1.10,N,080520,500,58 억,,80412,N,N,0,N,00,N
20241122,150644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,-40,5,-1.23,23178340,7194,310.76,3240,3255,3190,4210,2270,3240,3221.90,0.68,0,-806,3276,3257,3246,3227,3216,3267,3237,59,970,500,2330,5,1,11746609,376,12.75,0.29,12,0.06,251.00,11127.00,5510,20240103,-41.92,2980,20241118,7.38,5510,-41.92,20240103,2980,7.38,20241118,5510,-41.92,20240103,2980,7.38,20241118,1.10,N,080520,500,58 억,,80412,N,N,0,N,00,N
20241122,140645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3235,-5,5,-0.15,8611580,2656,114.73,3240,3255,3230,4210,2270,3240,3242.31,0.68,0,-662,3276,3257,3246,3227,3216,3267,3237,59,970,500,2330,5,1,11746609,380,12.89,0.29,12,0.02,251.00,11127.00,5510,20240103,-41.29,2980,20241118,8.56,5510,-41.29,20240103,2980,8.56,20241118,5510,-41.29,20240103,2980,8.56,20241118,1.10,N,080520,500,58 억,,80412,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 160711 57 100.00 KOSDAQ 일반전기전자 N N N N N 3225 5 2 0.16 17350900 5353 70.42 3240 3270 3215 4185 2255 3220 3241.34 0.68 0 -729 3286 3252 3221 3187 3156 3237 3172 59 965 500 2310 5 1 11746609 379 12.85 0.29 12 0.05 251.00 11127.00 5510 20240103 -41.47 2980 20241118 8.22 5510 -41.47 20240103 2980 8.22 20241118 5510 -41.47 20240103 2980 8.22 20241118 1.09 N 080520 500 58 억 79601 N N 0 N 00 N
3 20241125 150725 57 100.00 KOSDAQ 일반전기전자 N N N N N 3225 5 2 0.16 16460975 5077 66.79 3240 3270 3215 4185 2255 3220 3242.26 0.68 0 -567 3286 3252 3221 3187 3156 3237 3172 59 965 500 2310 5 1 11746609 379 12.85 0.29 12 0.04 251.00 11127.00 5510 20240103 -41.47 2980 20241118 8.22 5510 -41.47 20240103 2980 8.22 20241118 5510 -41.47 20240103 2980 8.22 20241118 1.09 N 080520 500 58 억 79601 N N 0 N 00 N
4 20241125 140723 57 100.00 KOSDAQ 일반전기전자 N N N N N 3220 0 3 0.00 16044950 4948 65.09 3240 3270 3215 4185 2255 3220 3242.71 0.68 0 -612 3286 3252 3221 3187 3156 3237 3172 59 965 500 2310 5 1 11746609 378 12.83 0.29 12 0.04 251.00 11127.00 5510 20240103 -41.56 2980 20241118 8.05 5510 -41.56 20240103 2980 8.05 20241118 5510 -41.56 20240103 2980 8.05 20241118 1.09 N 080520 500 58 억 79601 N N 0 N 00 N
5 20241125 130717 57 100.00 KOSDAQ 일반전기전자 N N N N N 3220 0 3 0.00 15706820 4843 63.71 3240 3270 3215 4185 2255 3220 3243.20 0.68 0 -611 3286 3252 3221 3187 3156 3237 3172 59 965 500 2310 5 1 11746609 378 12.83 0.29 12 0.04 251.00 11127.00 5510 20240103 -41.56 2980 20241118 8.05 5510 -41.56 20240103 2980 8.05 20241118 5510 -41.56 20240103 2980 8.05 20241118 1.09 N 080520 500 58 억 79601 N N 0 N 00 N
6 20241125 120727 57 100.00 KOSDAQ 일반전기전자 N N N N N 3225 5 2 0.16 14531480 4478 58.91 3240 3270 3215 4185 2255 3220 3245.08 0.68 0 -611 3286 3252 3221 3187 3156 3237 3172 59 965 500 2310 5 1 11746609 379 12.85 0.29 12 0.04 251.00 11127.00 5510 20240103 -41.47 2980 20241118 8.22 5510 -41.47 20240103 2980 8.22 20241118 5510 -41.47 20240103 2980 8.22 20241118 1.09 N 080520 500 58 억 79601 N N 0 N 00 N
7 20241125 110719 57 100.00 KOSDAQ 일반전기전자 N N N N N 3255 35 2 1.09 10934385 3368 44.30 3240 3255 3230 4185 2255 3220 3246.55 0.68 0 -496 3286 3252 3221 3187 3156 3237 3172 59 965 500 2310 5 1 11746609 382 12.97 0.29 12 0.03 251.00 11127.00 5510 20240103 -40.93 2980 20241118 9.23 5510 -40.93 20240103 2980 9.23 20241118 5510 -40.93 20240103 2980 9.23 20241118 1.09 N 080520 500 58 억 79601 N N 0 N 00 N
8 20241125 100713 57 100.00 KOSDAQ 일반전기전자 N N N N N 3235 15 2 0.47 3468195 1071 14.09 3240 3250 3235 4185 2255 3220 3238.28 0.68 0 -217 3286 3252 3221 3187 3156 3237 3172 59 965 500 2310 5 1 11746609 380 12.89 0.29 12 0.01 251.00 11127.00 5510 20240103 -41.29 2980 20241118 8.56 5510 -41.29 20240103 2980 8.56 20241118 5510 -41.29 20240103 2980 8.56 20241118 1.09 N 080520 500 58 억 79601 N N 0 N 00 N
9 20241125 090713 57 100.00 KOSDAQ 일반전기전자 N N N N N 3240 20 2 0.62 123120 38 0.50 3240 3240 3240 4185 2255 3220 3240.00 0.68 0 -5 3286 3252 3221 3187 3156 3237 3172 59 965 500 2310 5 1 11746609 381 12.91 0.29 12 0.00 251.00 11127.00 5510 20240103 -41.20 2980 20241118 8.72 5510 -41.20 20240103 2980 8.72 20241118 5510 -41.20 20240103 2980 8.72 20241118 1.09 N 080520 500 58 억 79601 N N 0 N 00 N
10 20241122 160636 57 100.00 KOSDAQ 일반전기전자 N N N N N 3220 -20 5 -0.62 23880300 7412 320.17 3240 3255 3190 4210 2270 3240 3221.84 0.68 0 -811 3276 3257 3246 3227 3216 3267 3237 59 970 500 2330 5 1 11746609 378 12.83 0.29 12 0.06 251.00 11127.00 5510 20240103 -41.56 2980 20241118 8.05 5510 -41.56 20240103 2980 8.05 20241118 5510 -41.56 20240103 2980 8.05 20241118 1.10 N 080520 500 58 억 80412 N N 0 N 00 N
11 20241122 150644 57 100.00 KOSDAQ 일반전기전자 N N N N N 3200 -40 5 -1.23 23178340 7194 310.76 3240 3255 3190 4210 2270 3240 3221.90 0.68 0 -806 3276 3257 3246 3227 3216 3267 3237 59 970 500 2330 5 1 11746609 376 12.75 0.29 12 0.06 251.00 11127.00 5510 20240103 -41.92 2980 20241118 7.38 5510 -41.92 20240103 2980 7.38 20241118 5510 -41.92 20240103 2980 7.38 20241118 1.10 N 080520 500 58 억 80412 N N 0 N 00 N
12 20241122 140645 57 100.00 KOSDAQ 일반전기전자 N N N N N 3235 -5 5 -0.15 8611580 2656 114.73 3240 3255 3230 4210 2270 3240 3242.31 0.68 0 -662 3276 3257 3246 3227 3216 3267 3237 59 970 500 2330 5 1 11746609 380 12.89 0.29 12 0.02 251.00 11127.00 5510 20240103 -41.29 2980 20241118 8.56 5510 -41.29 20240103 2980 8.56 20241118 5510 -41.29 20240103 2980 8.56 20241118 1.10 N 080520 500 58 억 80412 N N 0 N 00 N