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
317120/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
20241125,161210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3390,0,3,0.00,35180550,10313,72.26,3415,3480,3390,4405,2375,3390,3411.56,0.41,0,656,3496,3442,3406,3352,3316,3425,3335,49,1015,500,2030,5,1,9660000,327,-6.10,3.08,12,0.11,-556.00,1102.00,6460,20240430,-47.52,3050,20241115,11.15,6460,-47.52,20240430,3050,11.15,20241115,6460,-47.52,20240430,3050,11.15,20241115,0.05,N,317120,500,49 억,,39332,N,N,0,N,00,N
20241125,151235,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3400,10,2,0.29,30210745,8848,62.00,3415,3480,3400,4405,2375,3390,3414.69,0.41,0,769,3496,3442,3406,3352,3316,3425,3335,49,1015,500,2030,5,1,9660000,328,-6.12,3.09,12,0.09,-556.00,1102.00,6460,20240430,-47.37,3050,20241115,11.48,6460,-47.37,20240430,3050,11.48,20241115,6460,-47.37,20240430,3050,11.48,20241115,0.05,N,317120,500,49 억,,39332,N,N,0,N,00,N
20241125,141231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3435,45,2,1.33,24943970,7300,51.15,3415,3480,3400,4405,2375,3390,3417.36,0.41,0,769,3496,3442,3406,3352,3316,3425,3335,49,1015,500,2030,5,1,9660000,332,-6.18,3.12,12,0.08,-556.00,1102.00,6460,20240430,-46.83,3050,20241115,12.62,6460,-46.83,20240430,3050,12.62,20241115,6460,-46.83,20240430,3050,12.62,20241115,0.05,N,317120,500,49 억,,39332,N,N,0,N,00,N
20241125,131222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3435,45,2,1.33,24253600,7098,49.73,3415,3480,3400,4405,2375,3390,3417.35,0.41,0,769,3496,3442,3406,3352,3316,3425,3335,49,1015,500,2030,5,1,9660000,332,-6.18,3.12,12,0.07,-556.00,1102.00,6460,20240430,-46.83,3050,20241115,12.62,6460,-46.83,20240430,3050,12.62,20241115,6460,-46.83,20240430,3050,12.62,20241115,0.05,N,317120,500,49 억,,39332,N,N,0,N,00,N
20241125,121237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3410,20,2,0.59,16979950,4965,34.79,3415,3480,3410,4405,2375,3390,3420.54,0.41,0,615,3496,3442,3406,3352,3316,3425,3335,49,1015,500,2030,5,1,9660000,329,-6.13,3.09,12,0.05,-556.00,1102.00,6460,20240430,-47.21,3050,20241115,11.80,6460,-47.21,20240430,3050,11.80,20241115,6460,-47.21,20240430,3050,11.80,20241115,0.05,N,317120,500,49 억,,39332,N,N,0,N,00,N
20241125,111231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3435,45,2,1.33,14686295,4293,30.08,3415,3480,3410,4405,2375,3390,3421.73,0.41,0,615,3496,3442,3406,3352,3316,3425,3335,49,1015,500,2030,5,1,9660000,332,-6.18,3.12,12,0.04,-556.00,1102.00,6460,20240430,-46.83,3050,20241115,12.62,6460,-46.83,20240430,3050,12.62,20241115,6460,-46.83,20240430,3050,12.62,20241115,0.05,N,317120,500,49 억,,39332,N,N,0,N,00,N
20241125,101214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3450,60,2,1.77,7366040,2152,15.08,3415,3480,3410,4405,2375,3390,3424.48,0.41,0,123,3496,3442,3406,3352,3316,3425,3335,49,1015,500,2030,5,1,9660000,333,-6.21,3.13,12,0.02,-556.00,1102.00,6460,20240430,-46.59,3050,20241115,13.11,6460,-46.59,20240430,3050,13.11,20241115,6460,-46.59,20240430,3050,13.11,20241115,0.05,N,317120,500,49 억,,39332,N,N,0,N,00,N
20241125,091217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3410,20,2,0.59,765255,225,1.58,3415,3415,3410,4405,2375,3390,3410.04,0.41,0,-25,3496,3442,3406,3352,3316,3425,3335,49,1015,500,2030,5,1,9660000,329,-6.13,3.09,12,0.00,-556.00,1102.00,6460,20240430,-47.21,3050,20241115,11.80,6460,-47.21,20240430,3050,11.80,20241115,6460,-47.21,20240430,3050,11.80,20241115,0.05,N,317120,500,49 억,,39332,N,N,0,N,00,N
20241122,161109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3390,-10,5,-0.29,48472790,14221,92.48,3405,3460,3370,4420,2380,3400,3408.56,0.41,0,15,3500,3450,3400,3350,3300,3475,3375,49,1020,500,2040,5,1,9660000,327,-6.10,3.08,12,0.15,-556.00,1102.00,6460,20240430,-47.52,3050,20241115,11.15,6460,-47.52,20240430,3050,11.15,20241115,6460,-47.52,20240430,3050,11.15,20241115,0.05,N,317120,500,49 억,,39313,N,N,0,N,00,N
20241122,151124,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3385,-15,5,-0.44,45774350,13425,87.30,3405,3460,3370,4420,2380,3400,3409.64,0.41,0,34,3500,3450,3400,3350,3300,3475,3375,49,1020,500,2040,5,1,9660000,327,-6.09,3.07,12,0.14,-556.00,1102.00,6460,20240430,-47.60,3050,20241115,10.98,6460,-47.60,20240430,3050,10.98,20241115,6460,-47.60,20240430,3050,10.98,20241115,0.05,N,317120,500,49 억,,39313,N,N,0,N,00,N
20241122,141125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3400,0,3,0.00,40353915,11828,76.92,3405,3460,3370,4420,2380,3400,3411.73,0.41,0,34,3500,3450,3400,3350,3300,3475,3375,49,1020,500,2040,5,1,9660000,328,-6.12,3.09,12,0.12,-556.00,1102.00,6460,20240430,-47.37,3050,20241115,11.48,6460,-47.37,20240430,3050,11.48,20241115,6460,-47.37,20240430,3050,11.48,20241115,0.05,N,317120,500,49 억,,39313,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 161210 57 100.00 KOSDAQ 일반전기전자 N N N N N 3390 0 3 0.00 35180550 10313 72.26 3415 3480 3390 4405 2375 3390 3411.56 0.41 0 656 3496 3442 3406 3352 3316 3425 3335 49 1015 500 2030 5 1 9660000 327 -6.10 3.08 12 0.11 -556.00 1102.00 6460 20240430 -47.52 3050 20241115 11.15 6460 -47.52 20240430 3050 11.15 20241115 6460 -47.52 20240430 3050 11.15 20241115 0.05 N 317120 500 49 억 39332 N N 0 N 00 N
3 20241125 151235 57 100.00 KOSDAQ 일반전기전자 N N N N N 3400 10 2 0.29 30210745 8848 62.00 3415 3480 3400 4405 2375 3390 3414.69 0.41 0 769 3496 3442 3406 3352 3316 3425 3335 49 1015 500 2030 5 1 9660000 328 -6.12 3.09 12 0.09 -556.00 1102.00 6460 20240430 -47.37 3050 20241115 11.48 6460 -47.37 20240430 3050 11.48 20241115 6460 -47.37 20240430 3050 11.48 20241115 0.05 N 317120 500 49 억 39332 N N 0 N 00 N
4 20241125 141231 57 100.00 KOSDAQ 일반전기전자 N N N N N 3435 45 2 1.33 24943970 7300 51.15 3415 3480 3400 4405 2375 3390 3417.36 0.41 0 769 3496 3442 3406 3352 3316 3425 3335 49 1015 500 2030 5 1 9660000 332 -6.18 3.12 12 0.08 -556.00 1102.00 6460 20240430 -46.83 3050 20241115 12.62 6460 -46.83 20240430 3050 12.62 20241115 6460 -46.83 20240430 3050 12.62 20241115 0.05 N 317120 500 49 억 39332 N N 0 N 00 N
5 20241125 131222 57 100.00 KOSDAQ 일반전기전자 N N N N N 3435 45 2 1.33 24253600 7098 49.73 3415 3480 3400 4405 2375 3390 3417.35 0.41 0 769 3496 3442 3406 3352 3316 3425 3335 49 1015 500 2030 5 1 9660000 332 -6.18 3.12 12 0.07 -556.00 1102.00 6460 20240430 -46.83 3050 20241115 12.62 6460 -46.83 20240430 3050 12.62 20241115 6460 -46.83 20240430 3050 12.62 20241115 0.05 N 317120 500 49 억 39332 N N 0 N 00 N
6 20241125 121237 57 100.00 KOSDAQ 일반전기전자 N N N N N 3410 20 2 0.59 16979950 4965 34.79 3415 3480 3410 4405 2375 3390 3420.54 0.41 0 615 3496 3442 3406 3352 3316 3425 3335 49 1015 500 2030 5 1 9660000 329 -6.13 3.09 12 0.05 -556.00 1102.00 6460 20240430 -47.21 3050 20241115 11.80 6460 -47.21 20240430 3050 11.80 20241115 6460 -47.21 20240430 3050 11.80 20241115 0.05 N 317120 500 49 억 39332 N N 0 N 00 N
7 20241125 111231 57 100.00 KOSDAQ 일반전기전자 N N N N N 3435 45 2 1.33 14686295 4293 30.08 3415 3480 3410 4405 2375 3390 3421.73 0.41 0 615 3496 3442 3406 3352 3316 3425 3335 49 1015 500 2030 5 1 9660000 332 -6.18 3.12 12 0.04 -556.00 1102.00 6460 20240430 -46.83 3050 20241115 12.62 6460 -46.83 20240430 3050 12.62 20241115 6460 -46.83 20240430 3050 12.62 20241115 0.05 N 317120 500 49 억 39332 N N 0 N 00 N
8 20241125 101214 57 100.00 KOSDAQ 일반전기전자 N N N N N 3450 60 2 1.77 7366040 2152 15.08 3415 3480 3410 4405 2375 3390 3424.48 0.41 0 123 3496 3442 3406 3352 3316 3425 3335 49 1015 500 2030 5 1 9660000 333 -6.21 3.13 12 0.02 -556.00 1102.00 6460 20240430 -46.59 3050 20241115 13.11 6460 -46.59 20240430 3050 13.11 20241115 6460 -46.59 20240430 3050 13.11 20241115 0.05 N 317120 500 49 억 39332 N N 0 N 00 N
9 20241125 091217 57 100.00 KOSDAQ 일반전기전자 N N N N N 3410 20 2 0.59 765255 225 1.58 3415 3415 3410 4405 2375 3390 3410.04 0.41 0 -25 3496 3442 3406 3352 3316 3425 3335 49 1015 500 2030 5 1 9660000 329 -6.13 3.09 12 0.00 -556.00 1102.00 6460 20240430 -47.21 3050 20241115 11.80 6460 -47.21 20240430 3050 11.80 20241115 6460 -47.21 20240430 3050 11.80 20241115 0.05 N 317120 500 49 억 39332 N N 0 N 00 N
10 20241122 161109 57 100.00 KOSDAQ 일반전기전자 N N N N N 3390 -10 5 -0.29 48472790 14221 92.48 3405 3460 3370 4420 2380 3400 3408.56 0.41 0 15 3500 3450 3400 3350 3300 3475 3375 49 1020 500 2040 5 1 9660000 327 -6.10 3.08 12 0.15 -556.00 1102.00 6460 20240430 -47.52 3050 20241115 11.15 6460 -47.52 20240430 3050 11.15 20241115 6460 -47.52 20240430 3050 11.15 20241115 0.05 N 317120 500 49 억 39313 N N 0 N 00 N
11 20241122 151124 57 100.00 KOSDAQ 일반전기전자 N N N N N 3385 -15 5 -0.44 45774350 13425 87.30 3405 3460 3370 4420 2380 3400 3409.64 0.41 0 34 3500 3450 3400 3350 3300 3475 3375 49 1020 500 2040 5 1 9660000 327 -6.09 3.07 12 0.14 -556.00 1102.00 6460 20240430 -47.60 3050 20241115 10.98 6460 -47.60 20240430 3050 10.98 20241115 6460 -47.60 20240430 3050 10.98 20241115 0.05 N 317120 500 49 억 39313 N N 0 N 00 N
12 20241122 141125 57 100.00 KOSDAQ 일반전기전자 N N N N N 3400 0 3 0.00 40353915 11828 76.92 3405 3460 3370 4420 2380 3400 3411.73 0.41 0 34 3500 3450 3400 3350 3300 3475 3375 49 1020 500 2040 5 1 9660000 328 -6.12 3.09 12 0.12 -556.00 1102.00 6460 20240430 -47.37 3050 20241115 11.48 6460 -47.37 20240430 3050 11.48 20241115 6460 -47.37 20240430 3050 11.48 20241115 0.05 N 317120 500 49 억 39313 N N 0 N 00 N