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
102120/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
20241125,160814,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8480,290,2,3.54,695019020,82591,96.69,8240,8510,8240,10640,5740,8190,8414.98,4.39,0,33542,8523,8356,8233,8066,7943,8440,8150,89,2450,500,5070,10,1,17780753,1508,-12.01,1.30,12,0.46,-706.00,6499.00,25750,20240125,-67.07,7950,20241115,6.67,25750,-67.07,20240125,7950,6.67,20241115,25750,-67.07,20240125,7950,6.67,20241115,4.79,N,102120,500,88 억,,780365,N,N,2,N,00,N
20241125,150831,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8470,280,2,3.42,652818160,77611,90.86,8240,8510,8240,10640,5740,8190,8411.41,4.39,0,32293,8523,8356,8233,8066,7943,8440,8150,89,2450,500,5070,10,1,17780753,1506,-12.00,1.30,12,0.44,-706.00,6499.00,25750,20240125,-67.11,7950,20241115,6.54,25750,-67.11,20240125,7950,6.54,20241115,25750,-67.11,20240125,7950,6.54,20241115,4.79,N,102120,500,88 억,,780365,N,N,12,N,00,N
20241125,140829,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8450,260,2,3.17,581482570,69163,80.97,8240,8510,8240,10640,5740,8190,8407.42,4.39,0,26580,8523,8356,8233,8066,7943,8440,8150,89,2450,500,5070,10,1,17780753,1502,-11.97,1.30,12,0.39,-706.00,6499.00,25750,20240125,-67.18,7950,20241115,6.29,25750,-67.18,20240125,7950,6.29,20241115,25750,-67.18,20240125,7950,6.29,20241115,4.79,N,102120,500,88 억,,780365,N,N,12,N,00,N
20241125,130823,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8450,260,2,3.17,528033710,62824,73.55,8240,8510,8240,10640,5740,8190,8404.97,4.39,0,25955,8523,8356,8233,8066,7943,8440,8150,89,2450,500,5070,10,1,17780753,1502,-11.97,1.30,12,0.35,-706.00,6499.00,25750,20240125,-67.18,7950,20241115,6.29,25750,-67.18,20240125,7950,6.29,20241115,25750,-67.18,20240125,7950,6.29,20241115,4.79,N,102120,500,88 억,,780365,N,N,12,N,00,N
20241125,120832,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8440,250,2,3.05,477992380,56895,66.61,8240,8510,8240,10640,5740,8190,8401.31,4.39,0,24221,8523,8356,8233,8066,7943,8440,8150,89,2450,500,5070,10,1,17780753,1501,-11.95,1.30,12,0.32,-706.00,6499.00,25750,20240125,-67.22,7950,20241115,6.16,25750,-67.22,20240125,7950,6.16,20241115,25750,-67.22,20240125,7950,6.16,20241115,4.79,N,102120,500,88 억,,780365,N,N,12,N,00,N
20241125,110826,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8370,180,2,2.20,418807380,49872,58.39,8240,8510,8240,10640,5740,8190,8397.65,4.39,0,19403,8523,8356,8233,8066,7943,8440,8150,89,2450,500,5070,10,1,17780753,1488,-11.86,1.29,12,0.28,-706.00,6499.00,25750,20240125,-67.50,7950,20241115,5.28,25750,-67.50,20240125,7950,5.28,20241115,25750,-67.50,20240125,7950,5.28,20241115,4.79,N,102120,500,88 억,,780365,N,N,12,N,00,N
20241125,100816,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8400,210,2,2.56,330068340,39300,46.01,8240,8510,8240,10640,5740,8190,8398.69,4.39,0,15297,8523,8356,8233,8066,7943,8440,8150,89,2450,500,5070,10,1,17780753,1494,-11.90,1.29,12,0.22,-706.00,6499.00,25750,20240125,-67.38,7950,20241115,5.66,25750,-67.38,20240125,7950,5.66,20241115,25750,-67.38,20240125,7950,5.66,20241115,4.79,N,102120,500,88 억,,780365,N,N,12,N,00,N
20241125,090817,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8490,300,2,3.66,106158890,12677,14.84,8240,8490,8240,10640,5740,8190,8374.13,4.39,0,8209,8523,8356,8233,8066,7943,8440,8150,89,2450,500,5070,10,1,17780753,1510,-12.03,1.31,12,0.07,-706.00,6499.00,25750,20240125,-67.03,7950,20241115,6.79,25750,-67.03,20240125,7950,6.79,20241115,25750,-67.03,20240125,7950,6.79,20241115,4.79,N,102120,500,88 억,,780365,N,N,12,N,00,N
20241122,160732,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8190,120,2,1.49,697430350,84202,95.40,8140,8400,8110,10490,5650,8070,8283.07,4.30,0,16078,8330,8200,8110,7980,7890,8265,8045,89,2420,500,5000,10,1,17780753,1456,-11.60,1.26,12,0.47,-706.00,6499.00,25750,20240125,-68.19,7940,20231115,3.15,25750,-68.19,20240125,7950,3.02,20241115,25750,-68.19,20240125,7950,3.02,20241115,4.85,N,102120,500,88 억,,763872,N,N,12,N,00,N
20241122,150742,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8220,150,2,1.86,667101080,80501,91.21,8140,8400,8110,10490,5650,8070,8286.87,4.30,0,15951,8330,8200,8110,7980,7890,8265,8045,89,2420,500,5000,10,1,17780753,1462,-11.64,1.26,12,0.45,-706.00,6499.00,25750,20240125,-68.08,7940,20231115,3.53,25750,-68.08,20240125,7950,3.40,20241115,25750,-68.08,20240125,7950,3.40,20241115,4.85,N,102120,500,88 억,,763872,N,N,7,N,00,N
20241122,140744,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8240,170,2,2.11,638993800,77081,87.33,8140,8400,8110,10490,5650,8070,8289.91,4.30,0,15290,8330,8200,8110,7980,7890,8265,8045,89,2420,500,5000,10,1,17780753,1465,-11.67,1.27,12,0.43,-706.00,6499.00,25750,20240125,-68.00,7940,20231115,3.78,25750,-68.00,20240125,7950,3.65,20241115,25750,-68.00,20240125,7950,3.65,20241115,4.85,N,102120,500,88 억,,763872,N,N,7,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 160814 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8480 290 2 3.54 695019020 82591 96.69 8240 8510 8240 10640 5740 8190 8414.98 4.39 0 33542 8523 8356 8233 8066 7943 8440 8150 89 2450 500 5070 10 1 17780753 1508 -12.01 1.30 12 0.46 -706.00 6499.00 25750 20240125 -67.07 7950 20241115 6.67 25750 -67.07 20240125 7950 6.67 20241115 25750 -67.07 20240125 7950 6.67 20241115 4.79 N 102120 500 88 억 780365 N N 2 N 00 N
3 20241125 150831 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8470 280 2 3.42 652818160 77611 90.86 8240 8510 8240 10640 5740 8190 8411.41 4.39 0 32293 8523 8356 8233 8066 7943 8440 8150 89 2450 500 5070 10 1 17780753 1506 -12.00 1.30 12 0.44 -706.00 6499.00 25750 20240125 -67.11 7950 20241115 6.54 25750 -67.11 20240125 7950 6.54 20241115 25750 -67.11 20240125 7950 6.54 20241115 4.79 N 102120 500 88 억 780365 N N 12 N 00 N
4 20241125 140829 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8450 260 2 3.17 581482570 69163 80.97 8240 8510 8240 10640 5740 8190 8407.42 4.39 0 26580 8523 8356 8233 8066 7943 8440 8150 89 2450 500 5070 10 1 17780753 1502 -11.97 1.30 12 0.39 -706.00 6499.00 25750 20240125 -67.18 7950 20241115 6.29 25750 -67.18 20240125 7950 6.29 20241115 25750 -67.18 20240125 7950 6.29 20241115 4.79 N 102120 500 88 억 780365 N N 12 N 00 N
5 20241125 130823 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8450 260 2 3.17 528033710 62824 73.55 8240 8510 8240 10640 5740 8190 8404.97 4.39 0 25955 8523 8356 8233 8066 7943 8440 8150 89 2450 500 5070 10 1 17780753 1502 -11.97 1.30 12 0.35 -706.00 6499.00 25750 20240125 -67.18 7950 20241115 6.29 25750 -67.18 20240125 7950 6.29 20241115 25750 -67.18 20240125 7950 6.29 20241115 4.79 N 102120 500 88 억 780365 N N 12 N 00 N
6 20241125 120832 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8440 250 2 3.05 477992380 56895 66.61 8240 8510 8240 10640 5740 8190 8401.31 4.39 0 24221 8523 8356 8233 8066 7943 8440 8150 89 2450 500 5070 10 1 17780753 1501 -11.95 1.30 12 0.32 -706.00 6499.00 25750 20240125 -67.22 7950 20241115 6.16 25750 -67.22 20240125 7950 6.16 20241115 25750 -67.22 20240125 7950 6.16 20241115 4.79 N 102120 500 88 억 780365 N N 12 N 00 N
7 20241125 110826 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8370 180 2 2.20 418807380 49872 58.39 8240 8510 8240 10640 5740 8190 8397.65 4.39 0 19403 8523 8356 8233 8066 7943 8440 8150 89 2450 500 5070 10 1 17780753 1488 -11.86 1.29 12 0.28 -706.00 6499.00 25750 20240125 -67.50 7950 20241115 5.28 25750 -67.50 20240125 7950 5.28 20241115 25750 -67.50 20240125 7950 5.28 20241115 4.79 N 102120 500 88 억 780365 N N 12 N 00 N
8 20241125 100816 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8400 210 2 2.56 330068340 39300 46.01 8240 8510 8240 10640 5740 8190 8398.69 4.39 0 15297 8523 8356 8233 8066 7943 8440 8150 89 2450 500 5070 10 1 17780753 1494 -11.90 1.29 12 0.22 -706.00 6499.00 25750 20240125 -67.38 7950 20241115 5.66 25750 -67.38 20240125 7950 5.66 20241115 25750 -67.38 20240125 7950 5.66 20241115 4.79 N 102120 500 88 억 780365 N N 12 N 00 N
9 20241125 090817 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8490 300 2 3.66 106158890 12677 14.84 8240 8490 8240 10640 5740 8190 8374.13 4.39 0 8209 8523 8356 8233 8066 7943 8440 8150 89 2450 500 5070 10 1 17780753 1510 -12.03 1.31 12 0.07 -706.00 6499.00 25750 20240125 -67.03 7950 20241115 6.79 25750 -67.03 20240125 7950 6.79 20241115 25750 -67.03 20240125 7950 6.79 20241115 4.79 N 102120 500 88 억 780365 N N 12 N 00 N
10 20241122 160732 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8190 120 2 1.49 697430350 84202 95.40 8140 8400 8110 10490 5650 8070 8283.07 4.30 0 16078 8330 8200 8110 7980 7890 8265 8045 89 2420 500 5000 10 1 17780753 1456 -11.60 1.26 12 0.47 -706.00 6499.00 25750 20240125 -68.19 7940 20231115 3.15 25750 -68.19 20240125 7950 3.02 20241115 25750 -68.19 20240125 7950 3.02 20241115 4.85 N 102120 500 88 억 763872 N N 12 N 00 N
11 20241122 150742 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8220 150 2 1.86 667101080 80501 91.21 8140 8400 8110 10490 5650 8070 8286.87 4.30 0 15951 8330 8200 8110 7980 7890 8265 8045 89 2420 500 5000 10 1 17780753 1462 -11.64 1.26 12 0.45 -706.00 6499.00 25750 20240125 -68.08 7940 20231115 3.53 25750 -68.08 20240125 7950 3.40 20241115 25750 -68.08 20240125 7950 3.40 20241115 4.85 N 102120 500 88 억 763872 N N 7 N 00 N
12 20241122 140744 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8240 170 2 2.11 638993800 77081 87.33 8140 8400 8110 10490 5650 8070 8289.91 4.30 0 15290 8330 8200 8110 7980 7890 8265 8045 89 2420 500 5000 10 1 17780753 1465 -11.67 1.27 12 0.43 -706.00 6499.00 25750 20240125 -68.00 7940 20231115 3.78 25750 -68.00 20240125 7950 3.65 20241115 25750 -68.00 20240125 7950 3.65 20241115 4.85 N 102120 500 88 억 763872 N N 7 N 00 N