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
172670/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
20241125,160934,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7010,360,2,5.41,234624160,33854,85.52,6680,7020,6680,8640,4660,6650,6930.40,1.12,0,14705,7116,6882,6756,6522,6396,6820,6460,45,1990,500,4650,10,1,8960259,628,11.40,0.58,12,0.38,615.00,12063.00,26750,20240123,-73.79,6600,20241120,6.21,26750,-73.79,20240123,6600,6.21,20241120,26750,-73.79,20240123,6600,6.21,20241120,3.84,N,172670,500,44 억,,100467,N,N,1,N,00,N
20241125,150953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6890,240,2,3.61,217646250,31415,79.36,6680,7020,6680,8640,4660,6650,6928.10,1.12,0,14515,7116,6882,6756,6522,6396,6820,6460,45,1990,500,4650,10,1,8960259,617,11.20,0.57,12,0.35,615.00,12063.00,26750,20240123,-74.24,6600,20241120,4.39,26750,-74.24,20240123,6600,4.39,20241120,26750,-74.24,20240123,6600,4.39,20241120,3.84,N,172670,500,44 억,,100467,N,N,2,N,00,N
20241125,140950,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6910,260,2,3.91,199386020,28770,72.68,6680,7020,6680,8640,4660,6650,6930.34,1.12,0,13627,7116,6882,6756,6522,6396,6820,6460,45,1990,500,4650,10,1,8960259,619,11.24,0.57,12,0.32,615.00,12063.00,26750,20240123,-74.17,6600,20241120,4.70,26750,-74.17,20240123,6600,4.70,20241120,26750,-74.17,20240123,6600,4.70,20241120,3.84,N,172670,500,44 억,,100467,N,N,2,N,00,N
20241125,130944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,270,2,4.06,193162690,27870,70.40,6680,7020,6680,8640,4660,6650,6930.85,1.12,0,13111,7116,6882,6756,6522,6396,6820,6460,45,1990,500,4650,10,1,8960259,620,11.25,0.57,12,0.31,615.00,12063.00,26750,20240123,-74.13,6600,20241120,4.85,26750,-74.13,20240123,6600,4.85,20241120,26750,-74.13,20240123,6600,4.85,20241120,3.84,N,172670,500,44 억,,100467,N,N,2,N,00,N
20241125,120954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,250,2,3.76,177211630,25558,64.56,6680,7020,6680,8640,4660,6650,6933.70,1.12,0,11575,7116,6882,6756,6522,6396,6820,6460,45,1990,500,4650,10,1,8960259,618,11.22,0.57,12,0.29,615.00,12063.00,26750,20240123,-74.21,6600,20241120,4.55,26750,-74.21,20240123,6600,4.55,20241120,26750,-74.21,20240123,6600,4.55,20241120,3.84,N,172670,500,44 억,,100467,N,N,2,N,00,N
20241125,110948,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,250,2,3.76,169314710,24414,61.67,6680,7020,6680,8640,4660,6650,6935.15,1.12,0,10739,7116,6882,6756,6522,6396,6820,6460,45,1990,500,4650,10,1,8960259,618,11.22,0.57,12,0.27,615.00,12063.00,26750,20240123,-74.21,6600,20241120,4.55,26750,-74.21,20240123,6600,4.55,20241120,26750,-74.21,20240123,6600,4.55,20241120,3.84,N,172670,500,44 억,,100467,N,N,2,N,00,N
20241125,100937,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6910,260,2,3.91,156023850,22489,56.81,6680,7020,6680,8640,4660,6650,6937.79,1.12,0,10470,7116,6882,6756,6522,6396,6820,6460,45,1990,500,4650,10,1,8960259,619,11.24,0.57,12,0.25,615.00,12063.00,26750,20240123,-74.17,6600,20241120,4.70,26750,-74.17,20240123,6600,4.70,20241120,26750,-74.17,20240123,6600,4.70,20241120,3.84,N,172670,500,44 억,,100467,N,N,2,N,00,N
20241125,090938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6930,280,2,4.21,9312360,1362,3.44,6680,6930,6680,8640,4660,6650,6837.27,1.12,0,-100,7116,6882,6756,6522,6396,6820,6460,45,1990,500,4650,10,1,8960259,621,11.27,0.57,12,0.02,615.00,12063.00,26750,20240123,-74.09,6600,20241120,5.00,26750,-74.09,20240123,6600,5.00,20241120,26750,-74.09,20240123,6600,5.00,20241120,3.84,N,172670,500,44 억,,100467,N,N,2,N,00,N
20241122,160845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6650,10,2,0.15,269846500,39582,69.52,6760,6990,6630,8630,4650,6640,6817.40,0.98,0,7025,7626,7132,6886,6392,6146,7010,6270,45,1990,500,4640,10,1,8960259,596,10.81,0.55,12,0.44,615.00,12063.00,26750,20240123,-75.14,6600,20241120,0.76,26750,-75.14,20240123,6600,0.76,20241120,26750,-75.14,20240123,6600,0.76,20241120,3.82,N,172670,500,44 억,,88240,N,N,2,N,00,N
20241122,150859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6690,50,2,0.75,257140250,37673,66.17,6760,6990,6640,8630,4650,6640,6825.58,0.98,0,7138,7626,7132,6886,6392,6146,7010,6270,45,1990,500,4640,10,1,8960259,599,10.88,0.55,12,0.42,615.00,12063.00,26750,20240123,-74.99,6600,20241120,1.36,26750,-74.99,20240123,6600,1.36,20241120,26750,-74.99,20240123,6600,1.36,20241120,3.82,N,172670,500,44 억,,88240,N,N,15,N,00,N
20241122,140859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,60,2,0.90,238850570,34936,61.36,6760,6990,6700,8630,4650,6640,6836.80,0.98,0,7308,7626,7132,6886,6392,6146,7010,6270,45,1990,500,4640,10,1,8960259,600,10.89,0.56,12,0.39,615.00,12063.00,26750,20240123,-74.95,6600,20241120,1.52,26750,-74.95,20240123,6600,1.52,20241120,26750,-74.95,20240123,6600,1.52,20241120,3.82,N,172670,500,44 억,,88240,N,N,15,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 160934 57 100.00 KOSDAQ 일반전기전자 N N N N N 7010 360 2 5.41 234624160 33854 85.52 6680 7020 6680 8640 4660 6650 6930.40 1.12 0 14705 7116 6882 6756 6522 6396 6820 6460 45 1990 500 4650 10 1 8960259 628 11.40 0.58 12 0.38 615.00 12063.00 26750 20240123 -73.79 6600 20241120 6.21 26750 -73.79 20240123 6600 6.21 20241120 26750 -73.79 20240123 6600 6.21 20241120 3.84 N 172670 500 44 억 100467 N N 1 N 00 N
3 20241125 150953 57 100.00 KOSDAQ 일반전기전자 N N N N N 6890 240 2 3.61 217646250 31415 79.36 6680 7020 6680 8640 4660 6650 6928.10 1.12 0 14515 7116 6882 6756 6522 6396 6820 6460 45 1990 500 4650 10 1 8960259 617 11.20 0.57 12 0.35 615.00 12063.00 26750 20240123 -74.24 6600 20241120 4.39 26750 -74.24 20240123 6600 4.39 20241120 26750 -74.24 20240123 6600 4.39 20241120 3.84 N 172670 500 44 억 100467 N N 2 N 00 N
4 20241125 140950 57 100.00 KOSDAQ 일반전기전자 N N N N N 6910 260 2 3.91 199386020 28770 72.68 6680 7020 6680 8640 4660 6650 6930.34 1.12 0 13627 7116 6882 6756 6522 6396 6820 6460 45 1990 500 4650 10 1 8960259 619 11.24 0.57 12 0.32 615.00 12063.00 26750 20240123 -74.17 6600 20241120 4.70 26750 -74.17 20240123 6600 4.70 20241120 26750 -74.17 20240123 6600 4.70 20241120 3.84 N 172670 500 44 억 100467 N N 2 N 00 N
5 20241125 130944 57 100.00 KOSDAQ 일반전기전자 N N N N N 6920 270 2 4.06 193162690 27870 70.40 6680 7020 6680 8640 4660 6650 6930.85 1.12 0 13111 7116 6882 6756 6522 6396 6820 6460 45 1990 500 4650 10 1 8960259 620 11.25 0.57 12 0.31 615.00 12063.00 26750 20240123 -74.13 6600 20241120 4.85 26750 -74.13 20240123 6600 4.85 20241120 26750 -74.13 20240123 6600 4.85 20241120 3.84 N 172670 500 44 억 100467 N N 2 N 00 N
6 20241125 120954 57 100.00 KOSDAQ 일반전기전자 N N N N N 6900 250 2 3.76 177211630 25558 64.56 6680 7020 6680 8640 4660 6650 6933.70 1.12 0 11575 7116 6882 6756 6522 6396 6820 6460 45 1990 500 4650 10 1 8960259 618 11.22 0.57 12 0.29 615.00 12063.00 26750 20240123 -74.21 6600 20241120 4.55 26750 -74.21 20240123 6600 4.55 20241120 26750 -74.21 20240123 6600 4.55 20241120 3.84 N 172670 500 44 억 100467 N N 2 N 00 N
7 20241125 110948 57 100.00 KOSDAQ 일반전기전자 N N N N N 6900 250 2 3.76 169314710 24414 61.67 6680 7020 6680 8640 4660 6650 6935.15 1.12 0 10739 7116 6882 6756 6522 6396 6820 6460 45 1990 500 4650 10 1 8960259 618 11.22 0.57 12 0.27 615.00 12063.00 26750 20240123 -74.21 6600 20241120 4.55 26750 -74.21 20240123 6600 4.55 20241120 26750 -74.21 20240123 6600 4.55 20241120 3.84 N 172670 500 44 억 100467 N N 2 N 00 N
8 20241125 100937 57 100.00 KOSDAQ 일반전기전자 N N N N N 6910 260 2 3.91 156023850 22489 56.81 6680 7020 6680 8640 4660 6650 6937.79 1.12 0 10470 7116 6882 6756 6522 6396 6820 6460 45 1990 500 4650 10 1 8960259 619 11.24 0.57 12 0.25 615.00 12063.00 26750 20240123 -74.17 6600 20241120 4.70 26750 -74.17 20240123 6600 4.70 20241120 26750 -74.17 20240123 6600 4.70 20241120 3.84 N 172670 500 44 억 100467 N N 2 N 00 N
9 20241125 090938 57 100.00 KOSDAQ 일반전기전자 N N N N N 6930 280 2 4.21 9312360 1362 3.44 6680 6930 6680 8640 4660 6650 6837.27 1.12 0 -100 7116 6882 6756 6522 6396 6820 6460 45 1990 500 4650 10 1 8960259 621 11.27 0.57 12 0.02 615.00 12063.00 26750 20240123 -74.09 6600 20241120 5.00 26750 -74.09 20240123 6600 5.00 20241120 26750 -74.09 20240123 6600 5.00 20241120 3.84 N 172670 500 44 억 100467 N N 2 N 00 N
10 20241122 160845 57 100.00 KOSDAQ 일반전기전자 N N N N N 6650 10 2 0.15 269846500 39582 69.52 6760 6990 6630 8630 4650 6640 6817.40 0.98 0 7025 7626 7132 6886 6392 6146 7010 6270 45 1990 500 4640 10 1 8960259 596 10.81 0.55 12 0.44 615.00 12063.00 26750 20240123 -75.14 6600 20241120 0.76 26750 -75.14 20240123 6600 0.76 20241120 26750 -75.14 20240123 6600 0.76 20241120 3.82 N 172670 500 44 억 88240 N N 2 N 00 N
11 20241122 150859 57 100.00 KOSDAQ 일반전기전자 N N N N N 6690 50 2 0.75 257140250 37673 66.17 6760 6990 6640 8630 4650 6640 6825.58 0.98 0 7138 7626 7132 6886 6392 6146 7010 6270 45 1990 500 4640 10 1 8960259 599 10.88 0.55 12 0.42 615.00 12063.00 26750 20240123 -74.99 6600 20241120 1.36 26750 -74.99 20240123 6600 1.36 20241120 26750 -74.99 20240123 6600 1.36 20241120 3.82 N 172670 500 44 억 88240 N N 15 N 00 N
12 20241122 140859 57 100.00 KOSDAQ 일반전기전자 N N N N N 6700 60 2 0.90 238850570 34936 61.36 6760 6990 6700 8630 4650 6640 6836.80 0.98 0 7308 7626 7132 6886 6392 6146 7010 6270 45 1990 500 4640 10 1 8960259 600 10.89 0.56 12 0.39 615.00 12063.00 26750 20240123 -74.95 6600 20241120 1.52 26750 -74.95 20240123 6600 1.52 20241120 26750 -74.95 20240123 6600 1.52 20241120 3.82 N 172670 500 44 억 88240 N N 15 N 00 N