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
187270/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
20241125,160944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,-20,5,-0.64,203868590,65796,597.22,3135,3135,3085,4080,2200,3140,3098.16,0.62,0,8348,3216,3177,3131,3092,3046,3197,3112,51,940,500,2260,5,1,10143845,316,8.00,0.50,12,0.65,390.00,6296.00,5890,20240403,-47.03,2930,20241115,6.48,5890,-47.03,20240403,2930,6.48,20241115,5890,-47.03,20240403,2930,6.48,20241115,3.04,N,187270,500,50 억,,62732,N,N,0,N,00,N
20241125,151005,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,-20,5,-0.64,197971775,63906,580.07,3135,3135,3085,4080,2200,3140,3097.86,0.62,0,8206,3216,3177,3131,3092,3046,3197,3112,51,940,500,2260,5,1,10143845,316,8.00,0.50,12,0.63,390.00,6296.00,5890,20240403,-47.03,2930,20241115,6.48,5890,-47.03,20240403,2930,6.48,20241115,5890,-47.03,20240403,2930,6.48,20241115,3.04,N,187270,500,50 억,,62732,N,N,0,N,00,N
20241125,141001,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,-15,5,-0.48,186716200,60307,547.40,3135,3135,3085,4080,2200,3140,3096.09,0.62,0,8173,3216,3177,3131,3092,3046,3197,3112,51,940,500,2260,5,1,10143845,317,8.01,0.50,12,0.59,390.00,6296.00,5890,20240403,-46.94,2930,20241115,6.66,5890,-46.94,20240403,2930,6.66,20241115,5890,-46.94,20240403,2930,6.66,20241115,3.04,N,187270,500,50 억,,62732,N,N,0,N,00,N
20241125,130955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,-15,5,-0.48,177949925,57499,521.91,3135,3135,3085,4080,2200,3140,3094.84,0.62,0,8289,3216,3177,3131,3092,3046,3197,3112,51,940,500,2260,5,1,10143845,317,8.01,0.50,12,0.57,390.00,6296.00,5890,20240403,-46.94,2930,20241115,6.66,5890,-46.94,20240403,2930,6.66,20241115,5890,-46.94,20240403,2930,6.66,20241115,3.04,N,187270,500,50 억,,62732,N,N,0,N,00,N
20241125,121005,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,-25,5,-0.80,169317360,54728,496.76,3135,3135,3085,4080,2200,3140,3093.80,0.62,0,8733,3216,3177,3131,3092,3046,3197,3112,51,940,500,2260,5,1,10143845,316,7.99,0.49,12,0.54,390.00,6296.00,5890,20240403,-47.11,2930,20241115,6.31,5890,-47.11,20240403,2930,6.31,20241115,5890,-47.11,20240403,2930,6.31,20241115,3.04,N,187270,500,50 억,,62732,N,N,0,N,00,N
20241125,110959,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,-25,5,-0.80,167463995,54133,491.36,3135,3135,3085,4080,2200,3140,3093.57,0.62,0,8734,3216,3177,3131,3092,3046,3197,3112,51,940,500,2260,5,1,10143845,316,7.99,0.49,12,0.53,390.00,6296.00,5890,20240403,-47.11,2930,20241115,6.31,5890,-47.11,20240403,2930,6.31,20241115,5890,-47.11,20240403,2930,6.31,20241115,3.04,N,187270,500,50 억,,62732,N,N,0,N,00,N
20241125,100948,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3090,-50,5,-1.59,144628240,46752,424.36,3135,3135,3085,4080,2200,3140,3093.52,0.62,0,8291,3216,3177,3131,3092,3046,3197,3112,51,940,500,2260,5,1,10143845,313,7.92,0.49,12,0.46,390.00,6296.00,5890,20240403,-47.54,2930,20241115,5.46,5890,-47.54,20240403,2930,5.46,20241115,5890,-47.54,20240403,2930,5.46,20241115,3.04,N,187270,500,50 억,,62732,N,N,0,N,00,N
20241125,090948,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,-5,5,-0.16,4182095,1339,12.15,3135,3135,3100,4080,2200,3140,3123.30,0.62,0,-172,3216,3177,3131,3092,3046,3197,3112,51,940,500,2260,5,1,10143845,318,8.04,0.50,12,0.01,390.00,6296.00,5890,20240403,-46.77,2930,20241115,7.00,5890,-46.77,20240403,2930,7.00,20241115,5890,-46.77,20240403,2930,7.00,20241115,3.04,N,187270,500,50 억,,62732,N,N,0,N,00,N
20241122,160854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,35,2,1.13,34264850,10953,35.38,3105,3170,3085,4035,2175,3105,3128.35,0.61,0,382,3205,3155,3130,3080,3055,3142,3067,51,930,500,2230,5,1,10143845,319,8.05,0.50,12,0.11,390.00,6296.00,5890,20240403,-46.69,2930,20241115,7.17,5890,-46.69,20240403,2930,7.17,20241115,5890,-46.69,20240403,2930,7.17,20241115,3.07,N,187270,500,50 억,,62351,N,N,0,N,00,N
20241122,150908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3130,25,2,0.81,31605270,10106,32.65,3105,3170,3085,4035,2175,3105,3127.38,0.61,0,517,3205,3155,3130,3080,3055,3142,3067,51,930,500,2230,5,1,10143845,318,8.03,0.50,12,0.10,390.00,6296.00,5890,20240403,-46.86,2930,20241115,6.83,5890,-46.86,20240403,2930,6.83,20241115,5890,-46.86,20240403,2930,6.83,20241115,3.07,N,187270,500,50 억,,62351,N,N,0,N,00,N
20241122,140909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,30,2,0.97,24618140,7852,25.36,3105,3170,3105,4035,2175,3105,3135.27,0.61,0,245,3205,3155,3130,3080,3055,3142,3067,51,930,500,2230,5,1,10143845,318,8.04,0.50,12,0.08,390.00,6296.00,5890,20240403,-46.77,2930,20241115,7.00,5890,-46.77,20240403,2930,7.00,20241115,5890,-46.77,20240403,2930,7.00,20241115,3.07,N,187270,500,50 억,,62351,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 160944 57 100.00 KOSDAQ 일반전기전자 N N N N N 3120 -20 5 -0.64 203868590 65796 597.22 3135 3135 3085 4080 2200 3140 3098.16 0.62 0 8348 3216 3177 3131 3092 3046 3197 3112 51 940 500 2260 5 1 10143845 316 8.00 0.50 12 0.65 390.00 6296.00 5890 20240403 -47.03 2930 20241115 6.48 5890 -47.03 20240403 2930 6.48 20241115 5890 -47.03 20240403 2930 6.48 20241115 3.04 N 187270 500 50 억 62732 N N 0 N 00 N
3 20241125 151005 57 100.00 KOSDAQ 일반전기전자 N N N N N 3120 -20 5 -0.64 197971775 63906 580.07 3135 3135 3085 4080 2200 3140 3097.86 0.62 0 8206 3216 3177 3131 3092 3046 3197 3112 51 940 500 2260 5 1 10143845 316 8.00 0.50 12 0.63 390.00 6296.00 5890 20240403 -47.03 2930 20241115 6.48 5890 -47.03 20240403 2930 6.48 20241115 5890 -47.03 20240403 2930 6.48 20241115 3.04 N 187270 500 50 억 62732 N N 0 N 00 N
4 20241125 141001 57 100.00 KOSDAQ 일반전기전자 N N N N N 3125 -15 5 -0.48 186716200 60307 547.40 3135 3135 3085 4080 2200 3140 3096.09 0.62 0 8173 3216 3177 3131 3092 3046 3197 3112 51 940 500 2260 5 1 10143845 317 8.01 0.50 12 0.59 390.00 6296.00 5890 20240403 -46.94 2930 20241115 6.66 5890 -46.94 20240403 2930 6.66 20241115 5890 -46.94 20240403 2930 6.66 20241115 3.04 N 187270 500 50 억 62732 N N 0 N 00 N
5 20241125 130955 57 100.00 KOSDAQ 일반전기전자 N N N N N 3125 -15 5 -0.48 177949925 57499 521.91 3135 3135 3085 4080 2200 3140 3094.84 0.62 0 8289 3216 3177 3131 3092 3046 3197 3112 51 940 500 2260 5 1 10143845 317 8.01 0.50 12 0.57 390.00 6296.00 5890 20240403 -46.94 2930 20241115 6.66 5890 -46.94 20240403 2930 6.66 20241115 5890 -46.94 20240403 2930 6.66 20241115 3.04 N 187270 500 50 억 62732 N N 0 N 00 N
6 20241125 121005 57 100.00 KOSDAQ 일반전기전자 N N N N N 3115 -25 5 -0.80 169317360 54728 496.76 3135 3135 3085 4080 2200 3140 3093.80 0.62 0 8733 3216 3177 3131 3092 3046 3197 3112 51 940 500 2260 5 1 10143845 316 7.99 0.49 12 0.54 390.00 6296.00 5890 20240403 -47.11 2930 20241115 6.31 5890 -47.11 20240403 2930 6.31 20241115 5890 -47.11 20240403 2930 6.31 20241115 3.04 N 187270 500 50 억 62732 N N 0 N 00 N
7 20241125 110959 57 100.00 KOSDAQ 일반전기전자 N N N N N 3115 -25 5 -0.80 167463995 54133 491.36 3135 3135 3085 4080 2200 3140 3093.57 0.62 0 8734 3216 3177 3131 3092 3046 3197 3112 51 940 500 2260 5 1 10143845 316 7.99 0.49 12 0.53 390.00 6296.00 5890 20240403 -47.11 2930 20241115 6.31 5890 -47.11 20240403 2930 6.31 20241115 5890 -47.11 20240403 2930 6.31 20241115 3.04 N 187270 500 50 억 62732 N N 0 N 00 N
8 20241125 100948 57 100.00 KOSDAQ 일반전기전자 N N N N N 3090 -50 5 -1.59 144628240 46752 424.36 3135 3135 3085 4080 2200 3140 3093.52 0.62 0 8291 3216 3177 3131 3092 3046 3197 3112 51 940 500 2260 5 1 10143845 313 7.92 0.49 12 0.46 390.00 6296.00 5890 20240403 -47.54 2930 20241115 5.46 5890 -47.54 20240403 2930 5.46 20241115 5890 -47.54 20240403 2930 5.46 20241115 3.04 N 187270 500 50 억 62732 N N 0 N 00 N
9 20241125 090948 57 100.00 KOSDAQ 일반전기전자 N N N N N 3135 -5 5 -0.16 4182095 1339 12.15 3135 3135 3100 4080 2200 3140 3123.30 0.62 0 -172 3216 3177 3131 3092 3046 3197 3112 51 940 500 2260 5 1 10143845 318 8.04 0.50 12 0.01 390.00 6296.00 5890 20240403 -46.77 2930 20241115 7.00 5890 -46.77 20240403 2930 7.00 20241115 5890 -46.77 20240403 2930 7.00 20241115 3.04 N 187270 500 50 억 62732 N N 0 N 00 N
10 20241122 160854 57 100.00 KOSDAQ 일반전기전자 N N N N N 3140 35 2 1.13 34264850 10953 35.38 3105 3170 3085 4035 2175 3105 3128.35 0.61 0 382 3205 3155 3130 3080 3055 3142 3067 51 930 500 2230 5 1 10143845 319 8.05 0.50 12 0.11 390.00 6296.00 5890 20240403 -46.69 2930 20241115 7.17 5890 -46.69 20240403 2930 7.17 20241115 5890 -46.69 20240403 2930 7.17 20241115 3.07 N 187270 500 50 억 62351 N N 0 N 00 N
11 20241122 150908 57 100.00 KOSDAQ 일반전기전자 N N N N N 3130 25 2 0.81 31605270 10106 32.65 3105 3170 3085 4035 2175 3105 3127.38 0.61 0 517 3205 3155 3130 3080 3055 3142 3067 51 930 500 2230 5 1 10143845 318 8.03 0.50 12 0.10 390.00 6296.00 5890 20240403 -46.86 2930 20241115 6.83 5890 -46.86 20240403 2930 6.83 20241115 5890 -46.86 20240403 2930 6.83 20241115 3.07 N 187270 500 50 억 62351 N N 0 N 00 N
12 20241122 140909 57 100.00 KOSDAQ 일반전기전자 N N N N N 3135 30 2 0.97 24618140 7852 25.36 3105 3170 3105 4035 2175 3105 3135.27 0.61 0 245 3205 3155 3130 3080 3055 3142 3067 51 930 500 2230 5 1 10143845 318 8.04 0.50 12 0.08 390.00 6296.00 5890 20240403 -46.77 2930 20241115 7.00 5890 -46.77 20240403 2930 7.00 20241115 5890 -46.77 20240403 2930 7.00 20241115 3.07 N 187270 500 50 억 62351 N N 0 N 00 N