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
192410/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
20241125,160951,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2140,15,2,0.71,215339125,102610,238.27,2100,2150,2055,2760,1490,2125,2098.62,0.69,0,49591,2258,2191,2133,2066,2008,2162,2037,14,635,100,1270,5,1,14235530,305,-1.67,0.52,12,0.72,-1278.00,4113.00,6301,20240711,-66.04,1592,20240528,34.42,6301,-66.04,20240711,1592,34.42,20240528,31500,-93.21,20240711,342,525.73,20240125,0.00,N,192410,100,14 억,,98865,N,N,0,N,00,N
20241125,151011,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2110,-15,5,-0.71,208643285,99481,231.01,2100,2150,2055,2760,1490,2125,2097.32,0.69,0,49260,2258,2191,2133,2066,2008,2162,2037,14,635,100,1270,5,1,14235530,300,-1.65,0.51,12,0.70,-1278.00,4113.00,6301,20240711,-66.51,1592,20240528,32.54,6301,-66.51,20240711,1592,32.54,20240528,31500,-93.30,20240711,342,516.96,20240125,0.00,N,192410,100,14 억,,98865,N,N,0,N,00,N
20241125,141008,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2125,0,3,0.00,177009505,84641,196.55,2100,2150,2055,2760,1490,2125,2091.30,0.69,0,40884,2258,2191,2133,2066,2008,2162,2037,14,635,100,1270,5,1,14235530,303,-1.66,0.52,12,0.59,-1278.00,4113.00,6301,20240711,-66.28,1592,20240528,33.48,6301,-66.28,20240711,1592,33.48,20240528,31500,-93.25,20240711,342,521.35,20240125,0.00,N,192410,100,14 억,,98865,N,N,0,N,00,N
20241125,131001,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2130,5,2,0.24,170728305,81679,189.67,2100,2150,2055,2760,1490,2125,2090.24,0.69,0,42584,2258,2191,2133,2066,2008,2162,2037,14,635,100,1270,5,1,14235530,303,-1.67,0.52,12,0.57,-1278.00,4113.00,6301,20240711,-66.20,1592,20240528,33.79,6301,-66.20,20240711,1592,33.79,20240528,31500,-93.24,20240711,342,522.81,20240125,0.00,N,192410,100,14 억,,98865,N,N,0,N,00,N
20241125,121012,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2120,-5,5,-0.24,165673975,79307,184.16,2100,2135,2055,2760,1490,2125,2089.02,0.69,0,41510,2258,2191,2133,2066,2008,2162,2037,14,635,100,1270,5,1,14235530,302,-1.66,0.52,12,0.56,-1278.00,4113.00,6301,20240711,-66.35,1592,20240528,33.17,6301,-66.35,20240711,1592,33.17,20240528,31500,-93.27,20240711,342,519.88,20240125,0.00,N,192410,100,14 억,,98865,N,N,0,N,00,N
20241125,111005,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2080,-45,5,-2.12,85575225,41310,95.93,2100,2120,2055,2760,1490,2125,2071.54,0.69,0,8985,2258,2191,2133,2066,2008,2162,2037,14,635,100,1270,5,1,14235530,296,-1.63,0.51,12,0.29,-1278.00,4113.00,6301,20240711,-66.99,1592,20240528,30.65,6301,-66.99,20240711,1592,30.65,20240528,31500,-93.40,20240711,342,508.19,20240125,0.00,N,192410,100,14 억,,98865,N,N,0,N,00,N
20241125,100954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2065,-60,5,-2.82,74188435,35813,83.16,2100,2120,2055,2760,1490,2125,2071.55,0.69,0,10225,2258,2191,2133,2066,2008,2162,2037,14,635,100,1270,5,1,14235530,294,-1.62,0.50,12,0.25,-1278.00,4113.00,6301,20240711,-67.23,1592,20240528,29.71,6301,-67.23,20240711,1592,29.71,20240528,31500,-93.44,20240711,342,503.80,20240125,0.00,N,192410,100,14 억,,98865,N,N,0,N,00,N
20241125,090954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2100,-25,5,-1.18,8016755,3801,8.83,2100,2120,2100,2760,1490,2125,2109.12,0.69,0,1254,2258,2191,2133,2066,2008,2162,2037,14,635,100,1270,5,1,14235530,299,-1.64,0.51,12,0.03,-1278.00,4113.00,6301,20240711,-66.67,1592,20240528,31.91,6301,-66.67,20240711,1592,31.91,20240528,31500,-93.33,20240711,342,514.04,20240125,0.00,N,192410,100,14 억,,98865,N,N,0,N,00,N
20241122,160900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2125,-50,5,-2.30,90546250,42813,81.17,2155,2200,2075,2825,1525,2175,2114.92,0.74,0,-6714,2301,2237,2166,2102,2031,2270,2135,14,650,100,1300,5,1,14235530,303,-1.66,0.52,12,0.30,-1278.00,4113.00,6301,20240711,-66.28,1592,20240528,33.48,6301,-66.28,20240711,1592,33.48,20240528,31500,-93.25,20240711,342,521.35,20240125,0.00,N,192410,100,14 억,,105567,N,N,0,N,00,N
20241122,150914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2105,-70,5,-3.22,84953965,40152,76.13,2155,2200,2075,2825,1525,2175,2115.81,0.74,0,-6612,2301,2237,2166,2102,2031,2270,2135,14,650,100,1300,5,1,14235530,300,-1.65,0.51,12,0.28,-1278.00,4113.00,6301,20240711,-66.59,1592,20240528,32.22,6301,-66.59,20240711,1592,32.22,20240528,31500,-93.32,20240711,342,515.50,20240125,0.00,N,192410,100,14 억,,105567,N,N,0,N,00,N
20241122,140915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2080,-95,5,-4.37,68295765,32197,61.05,2155,2200,2075,2825,1525,2175,2121.18,0.74,0,-8292,2301,2237,2166,2102,2031,2270,2135,14,650,100,1300,5,1,14235530,296,-1.63,0.51,12,0.23,-1278.00,4113.00,6301,20240711,-66.99,1592,20240528,30.65,6301,-66.99,20240711,1592,30.65,20240528,31500,-93.40,20240711,342,508.19,20240125,0.00,N,192410,100,14 억,,105567,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 160951 57 100.00 KOSDAQ 일반전기전자 N N N N N 2140 15 2 0.71 215339125 102610 238.27 2100 2150 2055 2760 1490 2125 2098.62 0.69 0 49591 2258 2191 2133 2066 2008 2162 2037 14 635 100 1270 5 1 14235530 305 -1.67 0.52 12 0.72 -1278.00 4113.00 6301 20240711 -66.04 1592 20240528 34.42 6301 -66.04 20240711 1592 34.42 20240528 31500 -93.21 20240711 342 525.73 20240125 0.00 N 192410 100 14 억 98865 N N 0 N 00 N
3 20241125 151011 57 100.00 KOSDAQ 일반전기전자 N N N N N 2110 -15 5 -0.71 208643285 99481 231.01 2100 2150 2055 2760 1490 2125 2097.32 0.69 0 49260 2258 2191 2133 2066 2008 2162 2037 14 635 100 1270 5 1 14235530 300 -1.65 0.51 12 0.70 -1278.00 4113.00 6301 20240711 -66.51 1592 20240528 32.54 6301 -66.51 20240711 1592 32.54 20240528 31500 -93.30 20240711 342 516.96 20240125 0.00 N 192410 100 14 억 98865 N N 0 N 00 N
4 20241125 141008 57 100.00 KOSDAQ 일반전기전자 N N N N N 2125 0 3 0.00 177009505 84641 196.55 2100 2150 2055 2760 1490 2125 2091.30 0.69 0 40884 2258 2191 2133 2066 2008 2162 2037 14 635 100 1270 5 1 14235530 303 -1.66 0.52 12 0.59 -1278.00 4113.00 6301 20240711 -66.28 1592 20240528 33.48 6301 -66.28 20240711 1592 33.48 20240528 31500 -93.25 20240711 342 521.35 20240125 0.00 N 192410 100 14 억 98865 N N 0 N 00 N
5 20241125 131001 57 100.00 KOSDAQ 일반전기전자 N N N N N 2130 5 2 0.24 170728305 81679 189.67 2100 2150 2055 2760 1490 2125 2090.24 0.69 0 42584 2258 2191 2133 2066 2008 2162 2037 14 635 100 1270 5 1 14235530 303 -1.67 0.52 12 0.57 -1278.00 4113.00 6301 20240711 -66.20 1592 20240528 33.79 6301 -66.20 20240711 1592 33.79 20240528 31500 -93.24 20240711 342 522.81 20240125 0.00 N 192410 100 14 억 98865 N N 0 N 00 N
6 20241125 121012 57 100.00 KOSDAQ 일반전기전자 N N N N N 2120 -5 5 -0.24 165673975 79307 184.16 2100 2135 2055 2760 1490 2125 2089.02 0.69 0 41510 2258 2191 2133 2066 2008 2162 2037 14 635 100 1270 5 1 14235530 302 -1.66 0.52 12 0.56 -1278.00 4113.00 6301 20240711 -66.35 1592 20240528 33.17 6301 -66.35 20240711 1592 33.17 20240528 31500 -93.27 20240711 342 519.88 20240125 0.00 N 192410 100 14 억 98865 N N 0 N 00 N
7 20241125 111005 57 100.00 KOSDAQ 일반전기전자 N N N N N 2080 -45 5 -2.12 85575225 41310 95.93 2100 2120 2055 2760 1490 2125 2071.54 0.69 0 8985 2258 2191 2133 2066 2008 2162 2037 14 635 100 1270 5 1 14235530 296 -1.63 0.51 12 0.29 -1278.00 4113.00 6301 20240711 -66.99 1592 20240528 30.65 6301 -66.99 20240711 1592 30.65 20240528 31500 -93.40 20240711 342 508.19 20240125 0.00 N 192410 100 14 억 98865 N N 0 N 00 N
8 20241125 100954 57 100.00 KOSDAQ 일반전기전자 N N N N N 2065 -60 5 -2.82 74188435 35813 83.16 2100 2120 2055 2760 1490 2125 2071.55 0.69 0 10225 2258 2191 2133 2066 2008 2162 2037 14 635 100 1270 5 1 14235530 294 -1.62 0.50 12 0.25 -1278.00 4113.00 6301 20240711 -67.23 1592 20240528 29.71 6301 -67.23 20240711 1592 29.71 20240528 31500 -93.44 20240711 342 503.80 20240125 0.00 N 192410 100 14 억 98865 N N 0 N 00 N
9 20241125 090954 57 100.00 KOSDAQ 일반전기전자 N N N N N 2100 -25 5 -1.18 8016755 3801 8.83 2100 2120 2100 2760 1490 2125 2109.12 0.69 0 1254 2258 2191 2133 2066 2008 2162 2037 14 635 100 1270 5 1 14235530 299 -1.64 0.51 12 0.03 -1278.00 4113.00 6301 20240711 -66.67 1592 20240528 31.91 6301 -66.67 20240711 1592 31.91 20240528 31500 -93.33 20240711 342 514.04 20240125 0.00 N 192410 100 14 억 98865 N N 0 N 00 N
10 20241122 160900 57 100.00 KOSDAQ 일반전기전자 N N N N N 2125 -50 5 -2.30 90546250 42813 81.17 2155 2200 2075 2825 1525 2175 2114.92 0.74 0 -6714 2301 2237 2166 2102 2031 2270 2135 14 650 100 1300 5 1 14235530 303 -1.66 0.52 12 0.30 -1278.00 4113.00 6301 20240711 -66.28 1592 20240528 33.48 6301 -66.28 20240711 1592 33.48 20240528 31500 -93.25 20240711 342 521.35 20240125 0.00 N 192410 100 14 억 105567 N N 0 N 00 N
11 20241122 150914 57 100.00 KOSDAQ 일반전기전자 N N N N N 2105 -70 5 -3.22 84953965 40152 76.13 2155 2200 2075 2825 1525 2175 2115.81 0.74 0 -6612 2301 2237 2166 2102 2031 2270 2135 14 650 100 1300 5 1 14235530 300 -1.65 0.51 12 0.28 -1278.00 4113.00 6301 20240711 -66.59 1592 20240528 32.22 6301 -66.59 20240711 1592 32.22 20240528 31500 -93.32 20240711 342 515.50 20240125 0.00 N 192410 100 14 억 105567 N N 0 N 00 N
12 20241122 140915 57 100.00 KOSDAQ 일반전기전자 N N N N N 2080 -95 5 -4.37 68295765 32197 61.05 2155 2200 2075 2825 1525 2175 2121.18 0.74 0 -8292 2301 2237 2166 2102 2031 2270 2135 14 650 100 1300 5 1 14235530 296 -1.63 0.51 12 0.23 -1278.00 4113.00 6301 20240711 -66.99 1592 20240528 30.65 6301 -66.99 20240711 1592 30.65 20240528 31500 -93.40 20240711 342 508.19 20240125 0.00 N 192410 100 14 억 105567 N N 0 N 00 N