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
215790/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
20241125,161022,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,452,-7,5,-1.53,32199605,71435,107.22,459,459,443,596,322,459,450.75,13.06,0,-328,475,467,457,449,439,471,453,201,137,500,310,1,1,40283149,182,-1.01,0.23,12,0.18,-449.00,1963.00,1285,20231226,-64.82,430,20241028,5.12,1149,-60.66,20240102,430,5.12,20241028,1285,-64.82,20231226,430,5.12,20241028,0.01,N,215790,500,201 억,,5259398,N,N,0,N,00,N
20241125,151044,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,449,-10,5,-2.18,29634154,65744,98.68,459,459,443,596,322,459,450.75,13.06,0,228,475,467,457,449,439,471,453,201,137,500,310,1,1,40283149,181,-1.00,0.23,12,0.16,-449.00,1963.00,1285,20231226,-65.06,430,20241028,4.42,1149,-60.92,20240102,430,4.42,20241028,1285,-65.06,20231226,430,4.42,20241028,0.01,N,215790,500,201 억,,5259398,N,N,0,N,00,N
20241125,141041,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,448,-11,5,-2.40,28755456,63791,95.74,459,459,443,596,322,459,450.78,13.06,0,228,475,467,457,449,439,471,453,201,137,500,310,1,1,40283149,180,-1.00,0.23,12,0.16,-449.00,1963.00,1285,20231226,-65.14,430,20241028,4.19,1149,-61.01,20240102,430,4.19,20241028,1285,-65.14,20231226,430,4.19,20241028,0.01,N,215790,500,201 억,,5259398,N,N,0,N,00,N
20241125,131033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,448,-11,5,-2.40,26664720,59120,88.73,459,459,443,596,322,459,451.03,13.06,0,228,475,467,457,449,439,471,453,201,137,500,310,1,1,40283149,180,-1.00,0.23,12,0.15,-449.00,1963.00,1285,20231226,-65.14,430,20241028,4.19,1149,-61.01,20240102,430,4.19,20241028,1285,-65.14,20231226,430,4.19,20241028,0.01,N,215790,500,201 억,,5259398,N,N,0,N,00,N
20241125,121045,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,449,-10,5,-2.18,26329542,58372,87.61,459,459,443,596,322,459,451.06,13.06,0,945,475,467,457,449,439,471,453,201,137,500,310,1,1,40283149,181,-1.00,0.23,12,0.14,-449.00,1963.00,1285,20231226,-65.06,430,20241028,4.42,1149,-60.92,20240102,430,4.42,20241028,1285,-65.06,20231226,430,4.42,20241028,0.01,N,215790,500,201 억,,5259398,N,N,0,N,00,N
20241125,111039,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,451,-8,5,-1.74,17996208,39768,59.69,459,459,443,596,322,459,452.53,13.06,0,-220,475,467,457,449,439,471,453,201,137,500,310,1,1,40283149,182,-1.00,0.23,12,0.10,-449.00,1963.00,1285,20231226,-64.90,430,20241028,4.88,1149,-60.75,20240102,430,4.88,20241028,1285,-64.90,20231226,430,4.88,20241028,0.01,N,215790,500,201 억,,5259398,N,N,0,N,00,N
20241125,101026,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,447,-12,5,-2.61,15093148,33350,50.06,459,459,443,596,322,459,452.57,13.06,0,-887,475,467,457,449,439,471,453,201,137,500,310,1,1,40283149,180,-1.00,0.23,12,0.08,-449.00,1963.00,1285,20231226,-65.21,430,20241028,3.95,1149,-61.10,20240102,430,3.95,20241028,1285,-65.21,20231226,430,3.95,20241028,0.01,N,215790,500,201 억,,5259398,N,N,0,N,00,N
20241125,091028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,456,-3,5,-0.65,3990154,8757,13.14,459,459,455,596,322,459,455.65,13.06,0,-69,475,467,457,449,439,471,453,201,137,500,310,1,1,40283149,184,-1.02,0.23,12,0.02,-449.00,1963.00,1285,20231226,-64.51,430,20241028,6.05,1149,-60.31,20240102,430,6.05,20241028,1285,-64.51,20231226,430,6.05,20241028,0.01,N,215790,500,201 억,,5259398,N,N,0,N,00,N
20241122,160930,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,459,8,2,1.77,30148469,66616,3.52,455,465,447,586,316,451,452.57,13.06,0,-3070,475,463,453,441,431,462,440,201,135,500,300,1,1,40283149,185,-1.02,0.23,12,0.17,-449.00,1963.00,1285,20231226,-64.28,430,20241028,6.74,1149,-60.05,20240102,430,6.74,20241028,1285,-64.28,20231226,430,6.74,20241028,0.01,N,215790,500,201 억,,5262423,N,N,0,N,00,N
20241122,150943,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,454,3,2,0.67,26957163,59630,3.15,455,465,447,586,316,451,452.07,13.06,0,-2169,475,463,453,441,431,462,440,201,135,500,300,1,1,40283149,183,-1.01,0.23,12,0.15,-449.00,1963.00,1285,20231226,-64.67,430,20241028,5.58,1149,-60.49,20240102,430,5.58,20241028,1285,-64.67,20231226,430,5.58,20241028,0.01,N,215790,500,201 억,,5262423,N,N,0,N,00,N
20241122,140945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,451,0,3,0.00,24675136,54588,2.89,455,465,447,586,316,451,452.02,13.06,0,-2121,475,463,453,441,431,462,440,201,135,500,300,1,1,40283149,182,-1.00,0.23,12,0.14,-449.00,1963.00,1285,20231226,-64.90,430,20241028,4.88,1149,-60.75,20240102,430,4.88,20241028,1285,-64.90,20231226,430,4.88,20241028,0.01,N,215790,500,201 억,,5262423,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 161022 57 100.00 KOSDAQ 일반전기전자 N N N N N 452 -7 5 -1.53 32199605 71435 107.22 459 459 443 596 322 459 450.75 13.06 0 -328 475 467 457 449 439 471 453 201 137 500 310 1 1 40283149 182 -1.01 0.23 12 0.18 -449.00 1963.00 1285 20231226 -64.82 430 20241028 5.12 1149 -60.66 20240102 430 5.12 20241028 1285 -64.82 20231226 430 5.12 20241028 0.01 N 215790 500 201 억 5259398 N N 0 N 00 N
3 20241125 151044 57 100.00 KOSDAQ 일반전기전자 N N N N N 449 -10 5 -2.18 29634154 65744 98.68 459 459 443 596 322 459 450.75 13.06 0 228 475 467 457 449 439 471 453 201 137 500 310 1 1 40283149 181 -1.00 0.23 12 0.16 -449.00 1963.00 1285 20231226 -65.06 430 20241028 4.42 1149 -60.92 20240102 430 4.42 20241028 1285 -65.06 20231226 430 4.42 20241028 0.01 N 215790 500 201 억 5259398 N N 0 N 00 N
4 20241125 141041 57 100.00 KOSDAQ 일반전기전자 N N N N N 448 -11 5 -2.40 28755456 63791 95.74 459 459 443 596 322 459 450.78 13.06 0 228 475 467 457 449 439 471 453 201 137 500 310 1 1 40283149 180 -1.00 0.23 12 0.16 -449.00 1963.00 1285 20231226 -65.14 430 20241028 4.19 1149 -61.01 20240102 430 4.19 20241028 1285 -65.14 20231226 430 4.19 20241028 0.01 N 215790 500 201 억 5259398 N N 0 N 00 N
5 20241125 131033 57 100.00 KOSDAQ 일반전기전자 N N N N N 448 -11 5 -2.40 26664720 59120 88.73 459 459 443 596 322 459 451.03 13.06 0 228 475 467 457 449 439 471 453 201 137 500 310 1 1 40283149 180 -1.00 0.23 12 0.15 -449.00 1963.00 1285 20231226 -65.14 430 20241028 4.19 1149 -61.01 20240102 430 4.19 20241028 1285 -65.14 20231226 430 4.19 20241028 0.01 N 215790 500 201 억 5259398 N N 0 N 00 N
6 20241125 121045 57 100.00 KOSDAQ 일반전기전자 N N N N N 449 -10 5 -2.18 26329542 58372 87.61 459 459 443 596 322 459 451.06 13.06 0 945 475 467 457 449 439 471 453 201 137 500 310 1 1 40283149 181 -1.00 0.23 12 0.14 -449.00 1963.00 1285 20231226 -65.06 430 20241028 4.42 1149 -60.92 20240102 430 4.42 20241028 1285 -65.06 20231226 430 4.42 20241028 0.01 N 215790 500 201 억 5259398 N N 0 N 00 N
7 20241125 111039 57 100.00 KOSDAQ 일반전기전자 N N N N N 451 -8 5 -1.74 17996208 39768 59.69 459 459 443 596 322 459 452.53 13.06 0 -220 475 467 457 449 439 471 453 201 137 500 310 1 1 40283149 182 -1.00 0.23 12 0.10 -449.00 1963.00 1285 20231226 -64.90 430 20241028 4.88 1149 -60.75 20240102 430 4.88 20241028 1285 -64.90 20231226 430 4.88 20241028 0.01 N 215790 500 201 억 5259398 N N 0 N 00 N
8 20241125 101026 57 100.00 KOSDAQ 일반전기전자 N N N N N 447 -12 5 -2.61 15093148 33350 50.06 459 459 443 596 322 459 452.57 13.06 0 -887 475 467 457 449 439 471 453 201 137 500 310 1 1 40283149 180 -1.00 0.23 12 0.08 -449.00 1963.00 1285 20231226 -65.21 430 20241028 3.95 1149 -61.10 20240102 430 3.95 20241028 1285 -65.21 20231226 430 3.95 20241028 0.01 N 215790 500 201 억 5259398 N N 0 N 00 N
9 20241125 091028 57 100.00 KOSDAQ 일반전기전자 N N N N N 456 -3 5 -0.65 3990154 8757 13.14 459 459 455 596 322 459 455.65 13.06 0 -69 475 467 457 449 439 471 453 201 137 500 310 1 1 40283149 184 -1.02 0.23 12 0.02 -449.00 1963.00 1285 20231226 -64.51 430 20241028 6.05 1149 -60.31 20240102 430 6.05 20241028 1285 -64.51 20231226 430 6.05 20241028 0.01 N 215790 500 201 억 5259398 N N 0 N 00 N
10 20241122 160930 57 100.00 KOSDAQ 일반전기전자 N N N N N 459 8 2 1.77 30148469 66616 3.52 455 465 447 586 316 451 452.57 13.06 0 -3070 475 463 453 441 431 462 440 201 135 500 300 1 1 40283149 185 -1.02 0.23 12 0.17 -449.00 1963.00 1285 20231226 -64.28 430 20241028 6.74 1149 -60.05 20240102 430 6.74 20241028 1285 -64.28 20231226 430 6.74 20241028 0.01 N 215790 500 201 억 5262423 N N 0 N 00 N
11 20241122 150943 57 100.00 KOSDAQ 일반전기전자 N N N N N 454 3 2 0.67 26957163 59630 3.15 455 465 447 586 316 451 452.07 13.06 0 -2169 475 463 453 441 431 462 440 201 135 500 300 1 1 40283149 183 -1.01 0.23 12 0.15 -449.00 1963.00 1285 20231226 -64.67 430 20241028 5.58 1149 -60.49 20240102 430 5.58 20241028 1285 -64.67 20231226 430 5.58 20241028 0.01 N 215790 500 201 억 5262423 N N 0 N 00 N
12 20241122 140945 57 100.00 KOSDAQ 일반전기전자 N N N N N 451 0 3 0.00 24675136 54588 2.89 455 465 447 586 316 451 452.02 13.06 0 -2121 475 463 453 441 431 462 440 201 135 500 300 1 1 40283149 182 -1.00 0.23 12 0.14 -449.00 1963.00 1285 20231226 -64.90 430 20241028 4.88 1149 -60.75 20240102 430 4.88 20241028 1285 -64.90 20231226 430 4.88 20241028 0.01 N 215790 500 201 억 5262423 N N 0 N 00 N