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
155650/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
20241125,160924,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3550,-220,5,-5.84,676990610,187123,1063.44,3765,3765,3500,4900,2640,3770,3618.30,1.93,0,18398,3813,3791,3763,3741,3713,3802,3752,100,1130,500,2630,5,1,19474358,691,5.06,0.57,12,0.96,702.00,6238.00,6080,20231221,-41.61,3320,20240806,6.93,5850,-39.32,20240408,3320,6.93,20240806,6080,-41.61,20231221,3320,6.93,20240806,2.70,N,155650,500,99 억,,376267,N,N,0,N,00,N
20241125,150943,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3530,-240,5,-6.37,580189330,159635,907.22,3765,3765,3525,4900,2640,3770,3634.47,1.93,0,19558,3813,3791,3763,3741,3713,3802,3752,100,1130,500,2630,5,1,19474358,687,5.03,0.57,12,0.82,702.00,6238.00,6080,20231221,-41.94,3320,20240806,6.33,5850,-39.66,20240408,3320,6.33,20240806,6080,-41.94,20231221,3320,6.33,20240806,2.70,N,155650,500,99 억,,376267,N,N,0,N,00,N
20241125,140940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3630,-140,5,-3.71,374775515,102293,581.34,3765,3765,3600,4900,2640,3770,3663.75,1.93,0,19227,3813,3791,3763,3741,3713,3802,3752,100,1130,500,2630,5,1,19474358,707,5.17,0.58,12,0.53,702.00,6238.00,6080,20231221,-40.30,3320,20240806,9.34,5850,-37.95,20240408,3320,9.34,20240806,6080,-40.30,20231221,3320,9.34,20240806,2.70,N,155650,500,99 억,,376267,N,N,0,N,00,N
20241125,130934,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3695,-75,5,-1.99,194700135,52882,300.53,3765,3765,3635,4900,2640,3770,3681.78,1.93,0,14300,3813,3791,3763,3741,3713,3802,3752,100,1130,500,2630,5,1,19474358,720,5.26,0.59,12,0.27,702.00,6238.00,6080,20231221,-39.23,3320,20240806,11.30,5850,-36.84,20240408,3320,11.30,20240806,6080,-39.23,20231221,3320,11.30,20240806,2.70,N,155650,500,99 억,,376267,N,N,0,N,00,N
20241125,120944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3700,-70,5,-1.86,180628505,49072,278.88,3765,3765,3635,4900,2640,3770,3680.89,1.93,0,14199,3813,3791,3763,3741,3713,3802,3752,100,1130,500,2630,5,1,19474358,721,5.27,0.59,12,0.25,702.00,6238.00,6080,20231221,-39.14,3320,20240806,11.45,5850,-36.75,20240408,3320,11.45,20240806,6080,-39.14,20231221,3320,11.45,20240806,2.70,N,155650,500,99 억,,376267,N,N,0,N,00,N
20241125,110937,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3710,-60,5,-1.59,135350360,36800,209.14,3765,3765,3635,4900,2640,3770,3678.00,1.93,0,9313,3813,3791,3763,3741,3713,3802,3752,100,1130,500,2630,5,1,19474358,722,5.28,0.59,12,0.19,702.00,6238.00,6080,20231221,-38.98,3320,20240806,11.75,5850,-36.58,20240408,3320,11.75,20240806,6080,-38.98,20231221,3320,11.75,20240806,2.70,N,155650,500,99 억,,376267,N,N,0,N,00,N
20241125,100927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3680,-90,5,-2.39,124288760,33810,192.15,3765,3765,3635,4900,2640,3770,3676.09,1.93,0,7492,3813,3791,3763,3741,3713,3802,3752,100,1130,500,2630,5,1,19474358,717,5.24,0.59,12,0.17,702.00,6238.00,6080,20231221,-39.47,3320,20240806,10.84,5850,-37.09,20240408,3320,10.84,20240806,6080,-39.47,20231221,3320,10.84,20240806,2.70,N,155650,500,99 억,,376267,N,N,0,N,00,N
20241125,090928,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3730,-40,5,-1.06,670095,179,1.02,3765,3765,3730,4900,2640,3770,3743.55,1.93,0,5,3813,3791,3763,3741,3713,3802,3752,100,1130,500,2630,5,1,19474358,726,5.31,0.60,12,0.00,702.00,6238.00,6080,20231221,-38.65,3320,20240806,12.35,5850,-36.24,20240408,3320,12.35,20240806,6080,-38.65,20231221,3320,12.35,20240806,2.70,N,155650,500,99 억,,376267,N,N,0,N,00,N
20241122,160836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3770,0,3,0.00,65821255,17566,120.84,3735,3785,3735,4900,2640,3770,3747.08,1.93,0,714,3850,3810,3760,3720,3670,3830,3740,100,1130,500,2630,5,1,19474358,734,5.37,0.60,12,0.09,702.00,6238.00,6080,20231221,-37.99,3320,20240806,13.55,5850,-35.56,20240408,3320,13.55,20240806,6080,-37.99,20231221,3320,13.55,20240806,2.71,N,155650,500,99 억,,375553,N,N,0,N,00,N
20241122,150849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3745,-25,5,-0.66,60397250,16126,110.94,3735,3785,3735,4900,2640,3770,3745.33,1.93,0,735,3850,3810,3760,3720,3670,3830,3740,100,1130,500,2630,5,1,19474358,729,5.33,0.60,12,0.08,702.00,6238.00,6080,20231221,-38.40,3320,20240806,12.80,5850,-35.98,20240408,3320,12.80,20240806,6080,-38.40,20231221,3320,12.80,20240806,2.71,N,155650,500,99 억,,375553,N,N,0,N,00,N
20241122,140850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3740,-30,5,-0.80,58673040,15665,107.77,3735,3785,3735,4900,2640,3770,3745.49,1.93,0,754,3850,3810,3760,3720,3670,3830,3740,100,1130,500,2630,5,1,19474358,728,5.33,0.60,12,0.08,702.00,6238.00,6080,20231221,-38.49,3320,20240806,12.65,5850,-36.07,20240408,3320,12.65,20240806,6080,-38.49,20231221,3320,12.65,20240806,2.71,N,155650,500,99 억,,375553,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 160924 57 100.00 KOSDAQ 일반전기전자 N N N N N 3550 -220 5 -5.84 676990610 187123 1063.44 3765 3765 3500 4900 2640 3770 3618.30 1.93 0 18398 3813 3791 3763 3741 3713 3802 3752 100 1130 500 2630 5 1 19474358 691 5.06 0.57 12 0.96 702.00 6238.00 6080 20231221 -41.61 3320 20240806 6.93 5850 -39.32 20240408 3320 6.93 20240806 6080 -41.61 20231221 3320 6.93 20240806 2.70 N 155650 500 99 억 376267 N N 0 N 00 N
3 20241125 150943 57 100.00 KOSDAQ 일반전기전자 N N N N N 3530 -240 5 -6.37 580189330 159635 907.22 3765 3765 3525 4900 2640 3770 3634.47 1.93 0 19558 3813 3791 3763 3741 3713 3802 3752 100 1130 500 2630 5 1 19474358 687 5.03 0.57 12 0.82 702.00 6238.00 6080 20231221 -41.94 3320 20240806 6.33 5850 -39.66 20240408 3320 6.33 20240806 6080 -41.94 20231221 3320 6.33 20240806 2.70 N 155650 500 99 억 376267 N N 0 N 00 N
4 20241125 140940 57 100.00 KOSDAQ 일반전기전자 N N N N N 3630 -140 5 -3.71 374775515 102293 581.34 3765 3765 3600 4900 2640 3770 3663.75 1.93 0 19227 3813 3791 3763 3741 3713 3802 3752 100 1130 500 2630 5 1 19474358 707 5.17 0.58 12 0.53 702.00 6238.00 6080 20231221 -40.30 3320 20240806 9.34 5850 -37.95 20240408 3320 9.34 20240806 6080 -40.30 20231221 3320 9.34 20240806 2.70 N 155650 500 99 억 376267 N N 0 N 00 N
5 20241125 130934 57 100.00 KOSDAQ 일반전기전자 N N N N N 3695 -75 5 -1.99 194700135 52882 300.53 3765 3765 3635 4900 2640 3770 3681.78 1.93 0 14300 3813 3791 3763 3741 3713 3802 3752 100 1130 500 2630 5 1 19474358 720 5.26 0.59 12 0.27 702.00 6238.00 6080 20231221 -39.23 3320 20240806 11.30 5850 -36.84 20240408 3320 11.30 20240806 6080 -39.23 20231221 3320 11.30 20240806 2.70 N 155650 500 99 억 376267 N N 0 N 00 N
6 20241125 120944 57 100.00 KOSDAQ 일반전기전자 N N N N N 3700 -70 5 -1.86 180628505 49072 278.88 3765 3765 3635 4900 2640 3770 3680.89 1.93 0 14199 3813 3791 3763 3741 3713 3802 3752 100 1130 500 2630 5 1 19474358 721 5.27 0.59 12 0.25 702.00 6238.00 6080 20231221 -39.14 3320 20240806 11.45 5850 -36.75 20240408 3320 11.45 20240806 6080 -39.14 20231221 3320 11.45 20240806 2.70 N 155650 500 99 억 376267 N N 0 N 00 N
7 20241125 110937 57 100.00 KOSDAQ 일반전기전자 N N N N N 3710 -60 5 -1.59 135350360 36800 209.14 3765 3765 3635 4900 2640 3770 3678.00 1.93 0 9313 3813 3791 3763 3741 3713 3802 3752 100 1130 500 2630 5 1 19474358 722 5.28 0.59 12 0.19 702.00 6238.00 6080 20231221 -38.98 3320 20240806 11.75 5850 -36.58 20240408 3320 11.75 20240806 6080 -38.98 20231221 3320 11.75 20240806 2.70 N 155650 500 99 억 376267 N N 0 N 00 N
8 20241125 100927 57 100.00 KOSDAQ 일반전기전자 N N N N N 3680 -90 5 -2.39 124288760 33810 192.15 3765 3765 3635 4900 2640 3770 3676.09 1.93 0 7492 3813 3791 3763 3741 3713 3802 3752 100 1130 500 2630 5 1 19474358 717 5.24 0.59 12 0.17 702.00 6238.00 6080 20231221 -39.47 3320 20240806 10.84 5850 -37.09 20240408 3320 10.84 20240806 6080 -39.47 20231221 3320 10.84 20240806 2.70 N 155650 500 99 억 376267 N N 0 N 00 N
9 20241125 090928 57 100.00 KOSDAQ 일반전기전자 N N N N N 3730 -40 5 -1.06 670095 179 1.02 3765 3765 3730 4900 2640 3770 3743.55 1.93 0 5 3813 3791 3763 3741 3713 3802 3752 100 1130 500 2630 5 1 19474358 726 5.31 0.60 12 0.00 702.00 6238.00 6080 20231221 -38.65 3320 20240806 12.35 5850 -36.24 20240408 3320 12.35 20240806 6080 -38.65 20231221 3320 12.35 20240806 2.70 N 155650 500 99 억 376267 N N 0 N 00 N
10 20241122 160836 57 100.00 KOSDAQ 일반전기전자 N N N N N 3770 0 3 0.00 65821255 17566 120.84 3735 3785 3735 4900 2640 3770 3747.08 1.93 0 714 3850 3810 3760 3720 3670 3830 3740 100 1130 500 2630 5 1 19474358 734 5.37 0.60 12 0.09 702.00 6238.00 6080 20231221 -37.99 3320 20240806 13.55 5850 -35.56 20240408 3320 13.55 20240806 6080 -37.99 20231221 3320 13.55 20240806 2.71 N 155650 500 99 억 375553 N N 0 N 00 N
11 20241122 150849 57 100.00 KOSDAQ 일반전기전자 N N N N N 3745 -25 5 -0.66 60397250 16126 110.94 3735 3785 3735 4900 2640 3770 3745.33 1.93 0 735 3850 3810 3760 3720 3670 3830 3740 100 1130 500 2630 5 1 19474358 729 5.33 0.60 12 0.08 702.00 6238.00 6080 20231221 -38.40 3320 20240806 12.80 5850 -35.98 20240408 3320 12.80 20240806 6080 -38.40 20231221 3320 12.80 20240806 2.71 N 155650 500 99 억 375553 N N 0 N 00 N
12 20241122 140850 57 100.00 KOSDAQ 일반전기전자 N N N N N 3740 -30 5 -0.80 58673040 15665 107.77 3735 3785 3735 4900 2640 3770 3745.49 1.93 0 754 3850 3810 3760 3720 3670 3830 3740 100 1130 500 2630 5 1 19474358 728 5.33 0.60 12 0.08 702.00 6238.00 6080 20231221 -38.49 3320 20240806 12.65 5850 -36.07 20240408 3320 12.65 20240806 6080 -38.49 20231221 3320 12.65 20240806 2.71 N 155650 500 99 억 375553 N N 0 N 00 N