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
106240/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
20241125,160823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,914,-2,5,-0.22,37887926,41437,159.71,916,919,906,1190,642,916,914.35,0.17,0,-5227,932,924,912,904,892,928,908,80,274,500,640,1,1,15923057,146,-3.91,0.16,12,0.26,-234.00,5737.00,1829,20240102,-50.03,887,20241115,3.04,1829,-50.03,20240102,887,3.04,20241115,1829,-50.03,20240102,887,3.04,20241115,0.42,N,106240,500,79 억,,27028,N,N,0,N,00,N
20241125,150840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,915,-1,5,-0.11,36902088,40359,155.56,916,919,906,1190,642,916,914.35,0.17,0,-4455,932,924,912,904,892,928,908,80,274,500,640,1,1,15923057,146,-3.91,0.16,12,0.25,-234.00,5737.00,1829,20240102,-49.97,887,20241115,3.16,1829,-49.97,20240102,887,3.16,20241115,1829,-49.97,20240102,887,3.16,20241115,0.42,N,106240,500,79 억,,27028,N,N,0,N,00,N
20241125,140838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,915,-1,5,-0.11,36791676,40238,155.09,916,919,906,1190,642,916,914.35,0.17,0,-4395,932,924,912,904,892,928,908,80,274,500,640,1,1,15923057,146,-3.91,0.16,12,0.25,-234.00,5737.00,1829,20240102,-49.97,887,20241115,3.16,1829,-49.97,20240102,887,3.16,20241115,1829,-49.97,20240102,887,3.16,20241115,0.42,N,106240,500,79 억,,27028,N,N,0,N,00,N
20241125,130832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,907,-9,5,-0.98,30064879,32886,126.75,916,919,906,1190,642,916,914.22,0.17,0,-3831,932,924,912,904,892,928,908,80,274,500,640,1,1,15923057,144,-3.88,0.16,12,0.21,-234.00,5737.00,1829,20240102,-50.41,887,20241115,2.25,1829,-50.41,20240102,887,2.25,20241115,1829,-50.41,20240102,887,2.25,20241115,0.42,N,106240,500,79 억,,27028,N,N,0,N,00,N
20241125,120841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,914,-2,5,-0.22,26287007,28730,110.73,916,919,911,1190,642,916,914.97,0.17,0,-3086,932,924,912,904,892,928,908,80,274,500,640,1,1,15923057,146,-3.91,0.16,12,0.18,-234.00,5737.00,1829,20240102,-50.03,887,20241115,3.04,1829,-50.03,20240102,887,3.04,20241115,1829,-50.03,20240102,887,3.04,20241115,0.42,N,106240,500,79 억,,27028,N,N,0,N,00,N
20241125,110834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,915,-1,5,-0.11,21896344,23930,92.23,916,919,911,1190,642,916,915.02,0.17,0,-2658,932,924,912,904,892,928,908,80,274,500,640,1,1,15923057,146,-3.91,0.16,12,0.15,-234.00,5737.00,1829,20240102,-49.97,887,20241115,3.16,1829,-49.97,20240102,887,3.16,20241115,1829,-49.97,20240102,887,3.16,20241115,0.42,N,106240,500,79 억,,27028,N,N,0,N,00,N
20241125,100826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,916,0,3,0.00,16183771,17693,68.19,916,916,911,1190,642,916,914.70,0.17,0,-1885,932,924,912,904,892,928,908,80,274,500,640,1,1,15923057,146,-3.91,0.16,12,0.11,-234.00,5737.00,1829,20240102,-49.92,887,20241115,3.27,1829,-49.92,20240102,887,3.27,20241115,1829,-49.92,20240102,887,3.27,20241115,0.42,N,106240,500,79 억,,27028,N,N,0,N,00,N
20241125,090826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,912,-4,5,-0.44,12982223,14193,54.70,916,916,911,1190,642,916,914.69,0.17,0,-1782,932,924,912,904,892,928,908,80,274,500,640,1,1,15923057,145,-3.90,0.16,12,0.09,-234.00,5737.00,1829,20240102,-50.14,887,20241115,2.82,1829,-50.14,20240102,887,2.82,20241115,1829,-50.14,20240102,887,2.82,20241115,0.42,N,106240,500,79 억,,27028,N,N,0,N,00,N
20241122,160740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,916,-2,5,-0.22,23676855,25945,75.95,900,920,900,1193,643,918,912.58,0.19,0,-2624,932,924,914,906,896,929,911,80,275,500,640,1,1,15923057,146,-3.91,0.16,12,0.16,-234.00,5737.00,1829,20240102,-49.92,887,20241115,3.27,1829,-49.92,20240102,887,3.27,20241115,1829,-49.92,20240102,887,3.27,20241115,0.42,N,106240,500,79 억,,29686,N,N,0,N,00,N
20241122,150752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,919,1,2,0.11,23356248,25595,74.92,900,920,900,1193,643,918,912.53,0.19,0,-2644,932,924,914,906,896,929,911,80,275,500,640,1,1,15923057,146,-3.93,0.16,12,0.16,-234.00,5737.00,1829,20240102,-49.75,887,20241115,3.61,1829,-49.75,20240102,887,3.61,20241115,1829,-49.75,20240102,887,3.61,20241115,0.42,N,106240,500,79 억,,29686,N,N,0,N,00,N
20241122,140753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,920,2,2,0.22,22228633,24368,71.33,900,920,900,1193,643,918,912.21,0.19,0,-1519,932,924,914,906,896,929,911,80,275,500,640,1,1,15923057,146,-3.93,0.16,12,0.15,-234.00,5737.00,1829,20240102,-49.70,887,20241115,3.72,1829,-49.70,20240102,887,3.72,20241115,1829,-49.70,20240102,887,3.72,20241115,0.42,N,106240,500,79 억,,29686,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 160823 57 100.00 KOSDAQ 일반전기전자 N N N N N 914 -2 5 -0.22 37887926 41437 159.71 916 919 906 1190 642 916 914.35 0.17 0 -5227 932 924 912 904 892 928 908 80 274 500 640 1 1 15923057 146 -3.91 0.16 12 0.26 -234.00 5737.00 1829 20240102 -50.03 887 20241115 3.04 1829 -50.03 20240102 887 3.04 20241115 1829 -50.03 20240102 887 3.04 20241115 0.42 N 106240 500 79 억 27028 N N 0 N 00 N
3 20241125 150840 57 100.00 KOSDAQ 일반전기전자 N N N N N 915 -1 5 -0.11 36902088 40359 155.56 916 919 906 1190 642 916 914.35 0.17 0 -4455 932 924 912 904 892 928 908 80 274 500 640 1 1 15923057 146 -3.91 0.16 12 0.25 -234.00 5737.00 1829 20240102 -49.97 887 20241115 3.16 1829 -49.97 20240102 887 3.16 20241115 1829 -49.97 20240102 887 3.16 20241115 0.42 N 106240 500 79 억 27028 N N 0 N 00 N
4 20241125 140838 57 100.00 KOSDAQ 일반전기전자 N N N N N 915 -1 5 -0.11 36791676 40238 155.09 916 919 906 1190 642 916 914.35 0.17 0 -4395 932 924 912 904 892 928 908 80 274 500 640 1 1 15923057 146 -3.91 0.16 12 0.25 -234.00 5737.00 1829 20240102 -49.97 887 20241115 3.16 1829 -49.97 20240102 887 3.16 20241115 1829 -49.97 20240102 887 3.16 20241115 0.42 N 106240 500 79 억 27028 N N 0 N 00 N
5 20241125 130832 57 100.00 KOSDAQ 일반전기전자 N N N N N 907 -9 5 -0.98 30064879 32886 126.75 916 919 906 1190 642 916 914.22 0.17 0 -3831 932 924 912 904 892 928 908 80 274 500 640 1 1 15923057 144 -3.88 0.16 12 0.21 -234.00 5737.00 1829 20240102 -50.41 887 20241115 2.25 1829 -50.41 20240102 887 2.25 20241115 1829 -50.41 20240102 887 2.25 20241115 0.42 N 106240 500 79 억 27028 N N 0 N 00 N
6 20241125 120841 57 100.00 KOSDAQ 일반전기전자 N N N N N 914 -2 5 -0.22 26287007 28730 110.73 916 919 911 1190 642 916 914.97 0.17 0 -3086 932 924 912 904 892 928 908 80 274 500 640 1 1 15923057 146 -3.91 0.16 12 0.18 -234.00 5737.00 1829 20240102 -50.03 887 20241115 3.04 1829 -50.03 20240102 887 3.04 20241115 1829 -50.03 20240102 887 3.04 20241115 0.42 N 106240 500 79 억 27028 N N 0 N 00 N
7 20241125 110834 57 100.00 KOSDAQ 일반전기전자 N N N N N 915 -1 5 -0.11 21896344 23930 92.23 916 919 911 1190 642 916 915.02 0.17 0 -2658 932 924 912 904 892 928 908 80 274 500 640 1 1 15923057 146 -3.91 0.16 12 0.15 -234.00 5737.00 1829 20240102 -49.97 887 20241115 3.16 1829 -49.97 20240102 887 3.16 20241115 1829 -49.97 20240102 887 3.16 20241115 0.42 N 106240 500 79 억 27028 N N 0 N 00 N
8 20241125 100826 57 100.00 KOSDAQ 일반전기전자 N N N N N 916 0 3 0.00 16183771 17693 68.19 916 916 911 1190 642 916 914.70 0.17 0 -1885 932 924 912 904 892 928 908 80 274 500 640 1 1 15923057 146 -3.91 0.16 12 0.11 -234.00 5737.00 1829 20240102 -49.92 887 20241115 3.27 1829 -49.92 20240102 887 3.27 20241115 1829 -49.92 20240102 887 3.27 20241115 0.42 N 106240 500 79 억 27028 N N 0 N 00 N
9 20241125 090826 57 100.00 KOSDAQ 일반전기전자 N N N N N 912 -4 5 -0.44 12982223 14193 54.70 916 916 911 1190 642 916 914.69 0.17 0 -1782 932 924 912 904 892 928 908 80 274 500 640 1 1 15923057 145 -3.90 0.16 12 0.09 -234.00 5737.00 1829 20240102 -50.14 887 20241115 2.82 1829 -50.14 20240102 887 2.82 20241115 1829 -50.14 20240102 887 2.82 20241115 0.42 N 106240 500 79 억 27028 N N 0 N 00 N
10 20241122 160740 57 100.00 KOSDAQ 일반전기전자 N N N N N 916 -2 5 -0.22 23676855 25945 75.95 900 920 900 1193 643 918 912.58 0.19 0 -2624 932 924 914 906 896 929 911 80 275 500 640 1 1 15923057 146 -3.91 0.16 12 0.16 -234.00 5737.00 1829 20240102 -49.92 887 20241115 3.27 1829 -49.92 20240102 887 3.27 20241115 1829 -49.92 20240102 887 3.27 20241115 0.42 N 106240 500 79 억 29686 N N 0 N 00 N
11 20241122 150752 57 100.00 KOSDAQ 일반전기전자 N N N N N 919 1 2 0.11 23356248 25595 74.92 900 920 900 1193 643 918 912.53 0.19 0 -2644 932 924 914 906 896 929 911 80 275 500 640 1 1 15923057 146 -3.93 0.16 12 0.16 -234.00 5737.00 1829 20240102 -49.75 887 20241115 3.61 1829 -49.75 20240102 887 3.61 20241115 1829 -49.75 20240102 887 3.61 20241115 0.42 N 106240 500 79 억 29686 N N 0 N 00 N
12 20241122 140753 57 100.00 KOSDAQ 일반전기전자 N N N N N 920 2 2 0.22 22228633 24368 71.33 900 920 900 1193 643 918 912.21 0.19 0 -1519 932 924 914 906 896 929 911 80 275 500 640 1 1 15923057 146 -3.93 0.16 12 0.15 -234.00 5737.00 1829 20240102 -49.70 887 20241115 3.72 1829 -49.70 20240102 887 3.72 20241115 1829 -49.70 20240102 887 3.72 20241115 0.42 N 106240 500 79 억 29686 N N 0 N 00 N