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
332570/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
20241125,161225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2200,50,2,2.33,113025825,51996,63.07,2150,2200,2140,2795,1505,2150,2173.74,0.35,0,22313,2200,2175,2150,2125,2100,2187,2137,216,645,500,1500,5,1,42233850,929,4.38,0.89,12,0.12,502.00,2462.00,4320,20240215,-49.07,2110,20241114,4.27,4320,-49.07,20240215,2110,4.27,20241114,4320,-49.07,20240215,2110,4.27,20241114,1.74,N,332570,500,216 억,,149409,N,N,3,N,00,N
20241125,151251,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2200,50,2,2.33,112352725,51690,62.69,2150,2200,2140,2795,1505,2150,2173.59,0.35,0,22323,2200,2175,2150,2125,2100,2187,2137,216,645,500,1500,5,1,42233850,929,4.38,0.89,12,0.12,502.00,2462.00,4320,20240215,-49.07,2110,20241114,4.27,4320,-49.07,20240215,2110,4.27,20241114,4320,-49.07,20240215,2110,4.27,20241114,1.74,N,332570,500,216 억,,149409,N,N,3,N,00,N
20241125,141247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2185,35,2,1.63,96312040,44351,53.79,2150,2195,2140,2795,1505,2150,2171.59,0.35,0,18634,2200,2175,2150,2125,2100,2187,2137,216,645,500,1500,5,1,42233850,923,4.35,0.89,12,0.11,502.00,2462.00,4320,20240215,-49.42,2110,20241114,3.55,4320,-49.42,20240215,2110,3.55,20241114,4320,-49.42,20240215,2110,3.55,20241114,1.74,N,332570,500,216 억,,149409,N,N,3,N,00,N
20241125,131238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2180,30,2,1.40,79200965,36515,44.29,2150,2195,2140,2795,1505,2150,2169.00,0.35,0,15560,2200,2175,2150,2125,2100,2187,2137,216,645,500,1500,5,1,42233850,921,4.34,0.89,12,0.09,502.00,2462.00,4320,20240215,-49.54,2110,20241114,3.32,4320,-49.54,20240215,2110,3.32,20241114,4320,-49.54,20240215,2110,3.32,20241114,1.74,N,332570,500,216 억,,149409,N,N,3,N,00,N
20241125,121253,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2190,40,2,1.86,70291640,32429,39.33,2150,2195,2140,2795,1505,2150,2167.55,0.35,0,15265,2200,2175,2150,2125,2100,2187,2137,216,645,500,1500,5,1,42233850,925,4.36,0.89,12,0.08,502.00,2462.00,4320,20240215,-49.31,2110,20241114,3.79,4320,-49.31,20240215,2110,3.79,20241114,4320,-49.31,20240215,2110,3.79,20241114,1.74,N,332570,500,216 억,,149409,N,N,3,N,00,N
20241125,111246,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2175,25,2,1.16,56079485,25919,31.44,2150,2185,2140,2795,1505,2150,2163.64,0.35,0,14720,2200,2175,2150,2125,2100,2187,2137,216,645,500,1500,5,1,42233850,919,4.33,0.88,12,0.06,502.00,2462.00,4320,20240215,-49.65,2110,20241114,3.08,4320,-49.65,20240215,2110,3.08,20241114,4320,-49.65,20240215,2110,3.08,20241114,1.74,N,332570,500,216 억,,149409,N,N,3,N,00,N
20241125,101230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2175,25,2,1.16,30292305,14017,17.00,2150,2185,2140,2795,1505,2150,2161.11,0.35,0,6599,2200,2175,2150,2125,2100,2187,2137,216,645,500,1500,5,1,42233850,919,4.33,0.88,12,0.03,502.00,2462.00,4320,20240215,-49.65,2110,20241114,3.08,4320,-49.65,20240215,2110,3.08,20241114,4320,-49.65,20240215,2110,3.08,20241114,1.74,N,332570,500,216 억,,149409,N,N,3,N,00,N
20241125,091232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2155,5,2,0.23,9597785,4460,5.41,2150,2155,2140,2795,1505,2150,2151.97,0.35,0,2018,2200,2175,2150,2125,2100,2187,2137,216,645,500,1500,5,1,42233850,910,4.29,0.88,12,0.01,502.00,2462.00,4320,20240215,-50.12,2110,20241114,2.13,4320,-50.12,20240215,2110,2.13,20241114,4320,-50.12,20240215,2110,2.13,20241114,1.74,N,332570,500,216 억,,149409,N,N,3,N,00,N
20241122,161123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2150,0,3,0.00,174268720,81110,123.83,2125,2175,2125,2795,1505,2150,2148.55,0.30,0,22774,2283,2216,2183,2116,2083,2200,2100,216,645,500,1500,5,1,42233850,908,4.28,0.87,12,0.19,502.00,2462.00,4320,20240215,-50.23,2110,20241114,1.90,4320,-50.23,20240215,2110,1.90,20241114,4320,-50.23,20240215,2110,1.90,20241114,1.73,N,332570,500,216 억,,126604,N,N,3,N,00,N
20241122,151138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2150,0,3,0.00,171163095,79664,121.63,2125,2175,2125,2795,1505,2150,2148.56,0.30,0,23088,2283,2216,2183,2116,2083,2200,2100,216,645,500,1500,5,1,42233850,908,4.28,0.87,12,0.19,502.00,2462.00,4320,20240215,-50.23,2110,20241114,1.90,4320,-50.23,20240215,2110,1.90,20241114,4320,-50.23,20240215,2110,1.90,20241114,1.73,N,332570,500,216 억,,126604,N,N,7,N,00,N
20241122,141139,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2165,15,2,0.70,161919440,75349,115.04,2125,2175,2125,2795,1505,2150,2148.93,0.30,0,23373,2283,2216,2183,2116,2083,2200,2100,216,645,500,1500,5,1,42233850,914,4.31,0.88,12,0.18,502.00,2462.00,4320,20240215,-49.88,2110,20241114,2.61,4320,-49.88,20240215,2110,2.61,20241114,4320,-49.88,20240215,2110,2.61,20241114,1.73,N,332570,500,216 억,,126604,N,N,7,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 161225 57 100.00 KOSDAQ 일반전기전자 N N N N N 2200 50 2 2.33 113025825 51996 63.07 2150 2200 2140 2795 1505 2150 2173.74 0.35 0 22313 2200 2175 2150 2125 2100 2187 2137 216 645 500 1500 5 1 42233850 929 4.38 0.89 12 0.12 502.00 2462.00 4320 20240215 -49.07 2110 20241114 4.27 4320 -49.07 20240215 2110 4.27 20241114 4320 -49.07 20240215 2110 4.27 20241114 1.74 N 332570 500 216 억 149409 N N 3 N 00 N
3 20241125 151251 57 100.00 KOSDAQ 일반전기전자 N N N N N 2200 50 2 2.33 112352725 51690 62.69 2150 2200 2140 2795 1505 2150 2173.59 0.35 0 22323 2200 2175 2150 2125 2100 2187 2137 216 645 500 1500 5 1 42233850 929 4.38 0.89 12 0.12 502.00 2462.00 4320 20240215 -49.07 2110 20241114 4.27 4320 -49.07 20240215 2110 4.27 20241114 4320 -49.07 20240215 2110 4.27 20241114 1.74 N 332570 500 216 억 149409 N N 3 N 00 N
4 20241125 141247 57 100.00 KOSDAQ 일반전기전자 N N N N N 2185 35 2 1.63 96312040 44351 53.79 2150 2195 2140 2795 1505 2150 2171.59 0.35 0 18634 2200 2175 2150 2125 2100 2187 2137 216 645 500 1500 5 1 42233850 923 4.35 0.89 12 0.11 502.00 2462.00 4320 20240215 -49.42 2110 20241114 3.55 4320 -49.42 20240215 2110 3.55 20241114 4320 -49.42 20240215 2110 3.55 20241114 1.74 N 332570 500 216 억 149409 N N 3 N 00 N
5 20241125 131238 57 100.00 KOSDAQ 일반전기전자 N N N N N 2180 30 2 1.40 79200965 36515 44.29 2150 2195 2140 2795 1505 2150 2169.00 0.35 0 15560 2200 2175 2150 2125 2100 2187 2137 216 645 500 1500 5 1 42233850 921 4.34 0.89 12 0.09 502.00 2462.00 4320 20240215 -49.54 2110 20241114 3.32 4320 -49.54 20240215 2110 3.32 20241114 4320 -49.54 20240215 2110 3.32 20241114 1.74 N 332570 500 216 억 149409 N N 3 N 00 N
6 20241125 121253 57 100.00 KOSDAQ 일반전기전자 N N N N N 2190 40 2 1.86 70291640 32429 39.33 2150 2195 2140 2795 1505 2150 2167.55 0.35 0 15265 2200 2175 2150 2125 2100 2187 2137 216 645 500 1500 5 1 42233850 925 4.36 0.89 12 0.08 502.00 2462.00 4320 20240215 -49.31 2110 20241114 3.79 4320 -49.31 20240215 2110 3.79 20241114 4320 -49.31 20240215 2110 3.79 20241114 1.74 N 332570 500 216 억 149409 N N 3 N 00 N
7 20241125 111246 57 100.00 KOSDAQ 일반전기전자 N N N N N 2175 25 2 1.16 56079485 25919 31.44 2150 2185 2140 2795 1505 2150 2163.64 0.35 0 14720 2200 2175 2150 2125 2100 2187 2137 216 645 500 1500 5 1 42233850 919 4.33 0.88 12 0.06 502.00 2462.00 4320 20240215 -49.65 2110 20241114 3.08 4320 -49.65 20240215 2110 3.08 20241114 4320 -49.65 20240215 2110 3.08 20241114 1.74 N 332570 500 216 억 149409 N N 3 N 00 N
8 20241125 101230 57 100.00 KOSDAQ 일반전기전자 N N N N N 2175 25 2 1.16 30292305 14017 17.00 2150 2185 2140 2795 1505 2150 2161.11 0.35 0 6599 2200 2175 2150 2125 2100 2187 2137 216 645 500 1500 5 1 42233850 919 4.33 0.88 12 0.03 502.00 2462.00 4320 20240215 -49.65 2110 20241114 3.08 4320 -49.65 20240215 2110 3.08 20241114 4320 -49.65 20240215 2110 3.08 20241114 1.74 N 332570 500 216 억 149409 N N 3 N 00 N
9 20241125 091232 57 100.00 KOSDAQ 일반전기전자 N N N N N 2155 5 2 0.23 9597785 4460 5.41 2150 2155 2140 2795 1505 2150 2151.97 0.35 0 2018 2200 2175 2150 2125 2100 2187 2137 216 645 500 1500 5 1 42233850 910 4.29 0.88 12 0.01 502.00 2462.00 4320 20240215 -50.12 2110 20241114 2.13 4320 -50.12 20240215 2110 2.13 20241114 4320 -50.12 20240215 2110 2.13 20241114 1.74 N 332570 500 216 억 149409 N N 3 N 00 N
10 20241122 161123 57 100.00 KOSDAQ 일반전기전자 N N N N N 2150 0 3 0.00 174268720 81110 123.83 2125 2175 2125 2795 1505 2150 2148.55 0.30 0 22774 2283 2216 2183 2116 2083 2200 2100 216 645 500 1500 5 1 42233850 908 4.28 0.87 12 0.19 502.00 2462.00 4320 20240215 -50.23 2110 20241114 1.90 4320 -50.23 20240215 2110 1.90 20241114 4320 -50.23 20240215 2110 1.90 20241114 1.73 N 332570 500 216 억 126604 N N 3 N 00 N
11 20241122 151138 57 100.00 KOSDAQ 일반전기전자 N N N N N 2150 0 3 0.00 171163095 79664 121.63 2125 2175 2125 2795 1505 2150 2148.56 0.30 0 23088 2283 2216 2183 2116 2083 2200 2100 216 645 500 1500 5 1 42233850 908 4.28 0.87 12 0.19 502.00 2462.00 4320 20240215 -50.23 2110 20241114 1.90 4320 -50.23 20240215 2110 1.90 20241114 4320 -50.23 20240215 2110 1.90 20241114 1.73 N 332570 500 216 억 126604 N N 7 N 00 N
12 20241122 141139 57 100.00 KOSDAQ 일반전기전자 N N N N N 2165 15 2 0.70 161919440 75349 115.04 2125 2175 2125 2795 1505 2150 2148.93 0.30 0 23373 2283 2216 2183 2116 2083 2200 2100 216 645 500 1500 5 1 42233850 914 4.31 0.88 12 0.18 502.00 2462.00 4320 20240215 -49.88 2110 20241114 2.61 4320 -49.88 20240215 2110 2.61 20241114 4320 -49.88 20240215 2110 2.61 20241114 1.73 N 332570 500 216 억 126604 N N 7 N 00 N