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
272110/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
20241125,161128,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12960,140,2,1.09,555458130,42591,78.03,12850,13400,12850,16660,8980,12820,13041.68,1.57,0,1285,13580,13200,12900,12520,12220,13390,12710,40,3840,500,9230,10,1,8005395,1037,9.57,1.58,12,0.53,1354.00,8182.00,26450,20240408,-51.00,12600,20241121,2.86,26450,-51.00,20240408,12600,2.86,20241121,26450,-51.00,20240408,12600,2.86,20241121,3.19,N,272110,500,40 억,,125445,N,N,0,N,00,N
20241125,151151,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12970,150,2,1.17,518460810,39736,72.80,12850,13400,12850,16660,8980,12820,13047.63,1.57,0,532,13580,13200,12900,12520,12220,13390,12710,40,3840,500,9230,10,1,8005395,1038,9.58,1.59,12,0.50,1354.00,8182.00,26450,20240408,-50.96,12600,20241121,2.94,26450,-50.96,20240408,12600,2.94,20241121,26450,-50.96,20240408,12600,2.94,20241121,3.19,N,272110,500,40 억,,125445,N,N,0,N,00,N
20241125,141148,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13050,230,2,1.79,370427900,28336,51.91,12850,13400,12850,16660,8980,12820,13072.70,1.57,0,-952,13580,13200,12900,12520,12220,13390,12710,40,3840,500,9230,10,1,8005395,1045,9.64,1.59,12,0.35,1354.00,8182.00,26450,20240408,-50.66,12600,20241121,3.57,26450,-50.66,20240408,12600,3.57,20241121,26450,-50.66,20240408,12600,3.57,20241121,3.19,N,272110,500,40 억,,125445,N,N,0,N,00,N
20241125,131140,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13120,300,2,2.34,310716170,23762,43.53,12850,13400,12850,16660,8980,12820,13076.18,1.57,0,-1860,13580,13200,12900,12520,12220,13390,12710,40,3840,500,9230,10,1,8005395,1050,9.69,1.60,12,0.30,1354.00,8182.00,26450,20240408,-50.40,12600,20241121,4.13,26450,-50.40,20240408,12600,4.13,20241121,26450,-50.40,20240408,12600,4.13,20241121,3.19,N,272110,500,40 억,,125445,N,N,0,N,00,N
20241125,121154,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13050,230,2,1.79,264410690,20215,37.04,12850,13400,12850,16660,8980,12820,13079.93,1.57,0,-2393,13580,13200,12900,12520,12220,13390,12710,40,3840,500,9230,10,1,8005395,1045,9.64,1.59,12,0.25,1354.00,8182.00,26450,20240408,-50.66,12600,20241121,3.57,26450,-50.66,20240408,12600,3.57,20241121,26450,-50.66,20240408,12600,3.57,20241121,3.19,N,272110,500,40 억,,125445,N,N,0,N,00,N
20241125,111147,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12930,110,2,0.86,195666800,14918,27.33,12850,13400,12850,16660,8980,12820,13116.15,1.57,0,-4282,13580,13200,12900,12520,12220,13390,12710,40,3840,500,9230,10,1,8005395,1035,9.55,1.58,12,0.19,1354.00,8182.00,26450,20240408,-51.12,12600,20241121,2.62,26450,-51.12,20240408,12600,2.62,20241121,26450,-51.12,20240408,12600,2.62,20241121,3.19,N,272110,500,40 억,,125445,N,N,0,N,00,N
20241125,101131,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13240,420,2,3.28,45846940,3494,6.40,12850,13330,12850,16660,8980,12820,13121.62,1.57,0,81,13580,13200,12900,12520,12220,13390,12710,40,3840,500,9230,10,1,8005395,1060,9.78,1.62,12,0.04,1354.00,8182.00,26450,20240408,-49.94,12600,20241121,5.08,26450,-49.94,20240408,12600,5.08,20241121,26450,-49.94,20240408,12600,5.08,20241121,3.19,N,272110,500,40 억,,125445,N,N,0,N,00,N
20241125,091134,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13140,320,2,2.50,16646880,1279,2.34,12850,13150,12850,16660,8980,12820,13015.54,1.57,0,799,13580,13200,12900,12520,12220,13390,12710,40,3840,500,9230,10,1,8005395,1052,9.70,1.61,12,0.02,1354.00,8182.00,26450,20240408,-50.32,12600,20241121,4.29,26450,-50.32,20240408,12600,4.29,20241121,26450,-50.32,20240408,12600,4.29,20241121,3.19,N,272110,500,40 억,,125445,N,N,0,N,00,N
20241122,161030,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12820,200,2,1.58,709830340,54578,67.19,12600,13280,12600,16400,8840,12620,13005.85,1.43,0,12850,13366,12992,12796,12422,12226,12895,12325,40,3780,500,9080,10,1,8005395,1026,9.47,1.57,12,0.68,1354.00,8182.00,26450,20240408,-51.53,12600,20241122,1.75,26450,-51.53,20240408,12600,1.75,20241122,26450,-51.53,20240408,12600,1.75,20241122,3.18,N,272110,500,40 억,,114224,N,N,0,N,00,N
20241122,151044,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12750,130,2,1.03,684675830,52609,64.77,12600,13280,12600,16400,8840,12620,13014.42,1.43,0,11576,13366,12992,12796,12422,12226,12895,12325,40,3780,500,9080,10,1,8005395,1021,9.42,1.56,12,0.66,1354.00,8182.00,26450,20240408,-51.80,12600,20241122,1.19,26450,-51.80,20240408,12600,1.19,20241122,26450,-51.80,20240408,12600,1.19,20241122,3.18,N,272110,500,40 억,,114224,N,N,0,N,00,N
20241122,141046,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13030,410,2,3.25,493529610,37732,46.45,12600,13280,12600,16400,8840,12620,13079.87,1.43,0,5825,13366,12992,12796,12422,12226,12895,12325,40,3780,500,9080,10,1,8005395,1043,9.62,1.59,12,0.47,1354.00,8182.00,26450,20240408,-50.74,12600,20241122,3.41,26450,-50.74,20240408,12600,3.41,20241122,26450,-50.74,20240408,12600,3.41,20241122,3.18,N,272110,500,40 억,,114224,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 161128 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12960 140 2 1.09 555458130 42591 78.03 12850 13400 12850 16660 8980 12820 13041.68 1.57 0 1285 13580 13200 12900 12520 12220 13390 12710 40 3840 500 9230 10 1 8005395 1037 9.57 1.58 12 0.53 1354.00 8182.00 26450 20240408 -51.00 12600 20241121 2.86 26450 -51.00 20240408 12600 2.86 20241121 26450 -51.00 20240408 12600 2.86 20241121 3.19 N 272110 500 40 억 125445 N N 0 N 00 N
3 20241125 151151 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12970 150 2 1.17 518460810 39736 72.80 12850 13400 12850 16660 8980 12820 13047.63 1.57 0 532 13580 13200 12900 12520 12220 13390 12710 40 3840 500 9230 10 1 8005395 1038 9.58 1.59 12 0.50 1354.00 8182.00 26450 20240408 -50.96 12600 20241121 2.94 26450 -50.96 20240408 12600 2.94 20241121 26450 -50.96 20240408 12600 2.94 20241121 3.19 N 272110 500 40 억 125445 N N 0 N 00 N
4 20241125 141148 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13050 230 2 1.79 370427900 28336 51.91 12850 13400 12850 16660 8980 12820 13072.70 1.57 0 -952 13580 13200 12900 12520 12220 13390 12710 40 3840 500 9230 10 1 8005395 1045 9.64 1.59 12 0.35 1354.00 8182.00 26450 20240408 -50.66 12600 20241121 3.57 26450 -50.66 20240408 12600 3.57 20241121 26450 -50.66 20240408 12600 3.57 20241121 3.19 N 272110 500 40 억 125445 N N 0 N 00 N
5 20241125 131140 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13120 300 2 2.34 310716170 23762 43.53 12850 13400 12850 16660 8980 12820 13076.18 1.57 0 -1860 13580 13200 12900 12520 12220 13390 12710 40 3840 500 9230 10 1 8005395 1050 9.69 1.60 12 0.30 1354.00 8182.00 26450 20240408 -50.40 12600 20241121 4.13 26450 -50.40 20240408 12600 4.13 20241121 26450 -50.40 20240408 12600 4.13 20241121 3.19 N 272110 500 40 억 125445 N N 0 N 00 N
6 20241125 121154 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13050 230 2 1.79 264410690 20215 37.04 12850 13400 12850 16660 8980 12820 13079.93 1.57 0 -2393 13580 13200 12900 12520 12220 13390 12710 40 3840 500 9230 10 1 8005395 1045 9.64 1.59 12 0.25 1354.00 8182.00 26450 20240408 -50.66 12600 20241121 3.57 26450 -50.66 20240408 12600 3.57 20241121 26450 -50.66 20240408 12600 3.57 20241121 3.19 N 272110 500 40 억 125445 N N 0 N 00 N
7 20241125 111147 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12930 110 2 0.86 195666800 14918 27.33 12850 13400 12850 16660 8980 12820 13116.15 1.57 0 -4282 13580 13200 12900 12520 12220 13390 12710 40 3840 500 9230 10 1 8005395 1035 9.55 1.58 12 0.19 1354.00 8182.00 26450 20240408 -51.12 12600 20241121 2.62 26450 -51.12 20240408 12600 2.62 20241121 26450 -51.12 20240408 12600 2.62 20241121 3.19 N 272110 500 40 억 125445 N N 0 N 00 N
8 20241125 101131 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13240 420 2 3.28 45846940 3494 6.40 12850 13330 12850 16660 8980 12820 13121.62 1.57 0 81 13580 13200 12900 12520 12220 13390 12710 40 3840 500 9230 10 1 8005395 1060 9.78 1.62 12 0.04 1354.00 8182.00 26450 20240408 -49.94 12600 20241121 5.08 26450 -49.94 20240408 12600 5.08 20241121 26450 -49.94 20240408 12600 5.08 20241121 3.19 N 272110 500 40 억 125445 N N 0 N 00 N
9 20241125 091134 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13140 320 2 2.50 16646880 1279 2.34 12850 13150 12850 16660 8980 12820 13015.54 1.57 0 799 13580 13200 12900 12520 12220 13390 12710 40 3840 500 9230 10 1 8005395 1052 9.70 1.61 12 0.02 1354.00 8182.00 26450 20240408 -50.32 12600 20241121 4.29 26450 -50.32 20240408 12600 4.29 20241121 26450 -50.32 20240408 12600 4.29 20241121 3.19 N 272110 500 40 억 125445 N N 0 N 00 N
10 20241122 161030 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 12820 200 2 1.58 709830340 54578 67.19 12600 13280 12600 16400 8840 12620 13005.85 1.43 0 12850 13366 12992 12796 12422 12226 12895 12325 40 3780 500 9080 10 1 8005395 1026 9.47 1.57 12 0.68 1354.00 8182.00 26450 20240408 -51.53 12600 20241122 1.75 26450 -51.53 20240408 12600 1.75 20241122 26450 -51.53 20240408 12600 1.75 20241122 3.18 N 272110 500 40 억 114224 N N 0 N 00 N
11 20241122 151044 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 12750 130 2 1.03 684675830 52609 64.77 12600 13280 12600 16400 8840 12620 13014.42 1.43 0 11576 13366 12992 12796 12422 12226 12895 12325 40 3780 500 9080 10 1 8005395 1021 9.42 1.56 12 0.66 1354.00 8182.00 26450 20240408 -51.80 12600 20241122 1.19 26450 -51.80 20240408 12600 1.19 20241122 26450 -51.80 20240408 12600 1.19 20241122 3.18 N 272110 500 40 억 114224 N N 0 N 00 N
12 20241122 141046 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 13030 410 2 3.25 493529610 37732 46.45 12600 13280 12600 16400 8840 12620 13079.87 1.43 0 5825 13366 12992 12796 12422 12226 12895 12325 40 3780 500 9080 10 1 8005395 1043 9.62 1.59 12 0.47 1354.00 8182.00 26450 20240408 -50.74 12600 20241122 3.41 26450 -50.74 20240408 12600 3.41 20241122 26450 -50.74 20240408 12600 3.41 20241122 3.18 N 272110 500 40 억 114224 N N 0 N 00 N