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
380540/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
20241125,161306,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1356,24,2,1.80,460101256,338719,103.13,1332,1375,1332,1731,933,1332,1358.36,0.79,0,14067,1400,1365,1335,1300,1270,1383,1318,30,399,100,850,1,1,29779596,404,-8.69,1.71,12,1.14,-156.00,791.00,2220,20240112,-38.92,950,20240923,42.74,2220,-38.92,20240112,950,42.74,20240923,2220,-38.92,20240112,950,42.74,20240923,2.10,N,380540,100,29 억,,236167,N,N,0,N,00,N
20241125,151333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1350,18,2,1.35,446176479,328435,100.00,1332,1375,1332,1731,933,1332,1358.49,0.79,0,16360,1400,1365,1335,1300,1270,1383,1318,30,399,100,850,1,1,29779596,402,-8.65,1.71,12,1.10,-156.00,791.00,2220,20240112,-39.19,950,20240923,42.11,2220,-39.19,20240112,950,42.11,20240923,2220,-39.19,20240112,950,42.11,20240923,2.10,N,380540,100,29 억,,236167,N,N,0,N,00,N
20241125,141329,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1361,29,2,2.18,359185558,264273,80.47,1332,1375,1332,1731,933,1332,1359.15,0.79,0,55740,1400,1365,1335,1300,1270,1383,1318,30,399,100,850,1,1,29779596,405,-8.72,1.72,12,0.89,-156.00,791.00,2220,20240112,-38.69,950,20240923,43.26,2220,-38.69,20240112,950,43.26,20240923,2220,-38.69,20240112,950,43.26,20240923,2.10,N,380540,100,29 억,,236167,N,N,0,N,00,N
20241125,131318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1360,28,2,2.10,313785306,230912,70.31,1332,1375,1332,1731,933,1332,1358.90,0.79,0,55756,1400,1365,1335,1300,1270,1383,1318,30,399,100,850,1,1,29779596,405,-8.72,1.72,12,0.78,-156.00,791.00,2220,20240112,-38.74,950,20240923,43.16,2220,-38.74,20240112,950,43.16,20240923,2220,-38.74,20240112,950,43.16,20240923,2.10,N,380540,100,29 억,,236167,N,N,0,N,00,N
20241125,121335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1369,37,2,2.78,271836748,200202,60.96,1332,1375,1332,1731,933,1332,1357.81,0.79,0,53495,1400,1365,1335,1300,1270,1383,1318,30,399,100,850,1,1,29779596,408,-8.78,1.73,12,0.67,-156.00,791.00,2220,20240112,-38.33,950,20240923,44.11,2220,-38.33,20240112,950,44.11,20240923,2220,-38.33,20240112,950,44.11,20240923,2.10,N,380540,100,29 억,,236167,N,N,0,N,00,N
20241125,111329,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1366,34,2,2.55,203773485,150472,45.82,1332,1368,1332,1731,933,1332,1354.23,0.79,0,28861,1400,1365,1335,1300,1270,1383,1318,30,399,100,850,1,1,29779596,407,-8.76,1.73,12,0.51,-156.00,791.00,2220,20240112,-38.47,950,20240923,43.79,2220,-38.47,20240112,950,43.79,20240923,2220,-38.47,20240112,950,43.79,20240923,2.10,N,380540,100,29 억,,236167,N,N,0,N,00,N
20241125,101313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1348,16,2,1.20,88193374,65277,19.88,1332,1368,1332,1731,933,1332,1351.06,0.79,0,-16205,1400,1365,1335,1300,1270,1383,1318,30,399,100,850,1,1,29779596,401,-8.64,1.70,12,0.22,-156.00,791.00,2220,20240112,-39.28,950,20240923,41.89,2220,-39.28,20240112,950,41.89,20240923,2220,-39.28,20240112,950,41.89,20240923,2.10,N,380540,100,29 억,,236167,N,N,0,N,00,N
20241125,091313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1340,8,2,0.60,18862780,14031,4.27,1332,1368,1332,1731,933,1332,1344.37,0.79,0,2367,1400,1365,1335,1300,1270,1383,1318,30,399,100,850,1,1,29779596,399,-8.59,1.69,12,0.05,-156.00,791.00,2220,20240112,-39.64,950,20240923,41.05,2220,-39.64,20240112,950,41.05,20240923,2220,-39.64,20240112,950,41.05,20240923,2.10,N,380540,100,29 억,,236167,N,N,0,N,00,N
20241122,161200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1332,8,2,0.60,437924086,326795,38.67,1306,1370,1305,1721,927,1324,1340.07,0.59,0,61251,1398,1360,1340,1302,1282,1351,1293,30,397,100,840,1,1,29779596,397,-8.54,1.68,12,1.10,-156.00,791.00,2220,20240112,-40.00,950,20240923,40.21,2220,-40.00,20240112,950,40.21,20240923,2220,-40.00,20240112,950,40.21,20240923,2.16,N,380540,100,29 억,,175079,N,N,0,N,00,N
20241122,151216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1358,34,2,2.57,399685494,298199,35.28,1306,1370,1305,1721,927,1324,1340.33,0.59,0,51108,1398,1360,1340,1302,1282,1351,1293,30,397,100,840,1,1,29779596,404,-8.71,1.72,12,1.00,-156.00,791.00,2220,20240112,-38.83,950,20240923,42.95,2220,-38.83,20240112,950,42.95,20240923,2220,-38.83,20240112,950,42.95,20240923,2.16,N,380540,100,29 억,,175079,N,N,0,N,00,N
20241122,141217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1349,25,2,1.89,366747279,273857,32.40,1306,1370,1305,1721,927,1324,1339.19,0.59,0,49297,1398,1360,1340,1302,1282,1351,1293,30,397,100,840,1,1,29779596,402,-8.65,1.71,12,0.92,-156.00,791.00,2220,20240112,-39.23,950,20240923,42.00,2220,-39.23,20240112,950,42.00,20240923,2220,-39.23,20240112,950,42.00,20240923,2.16,N,380540,100,29 억,,175079,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 161306 57 100.00 KOSDAQ 일반전기전자 N N N N N 1356 24 2 1.80 460101256 338719 103.13 1332 1375 1332 1731 933 1332 1358.36 0.79 0 14067 1400 1365 1335 1300 1270 1383 1318 30 399 100 850 1 1 29779596 404 -8.69 1.71 12 1.14 -156.00 791.00 2220 20240112 -38.92 950 20240923 42.74 2220 -38.92 20240112 950 42.74 20240923 2220 -38.92 20240112 950 42.74 20240923 2.10 N 380540 100 29 억 236167 N N 0 N 00 N
3 20241125 151333 57 100.00 KOSDAQ 일반전기전자 N N N N N 1350 18 2 1.35 446176479 328435 100.00 1332 1375 1332 1731 933 1332 1358.49 0.79 0 16360 1400 1365 1335 1300 1270 1383 1318 30 399 100 850 1 1 29779596 402 -8.65 1.71 12 1.10 -156.00 791.00 2220 20240112 -39.19 950 20240923 42.11 2220 -39.19 20240112 950 42.11 20240923 2220 -39.19 20240112 950 42.11 20240923 2.10 N 380540 100 29 억 236167 N N 0 N 00 N
4 20241125 141329 57 100.00 KOSDAQ 일반전기전자 N N N N N 1361 29 2 2.18 359185558 264273 80.47 1332 1375 1332 1731 933 1332 1359.15 0.79 0 55740 1400 1365 1335 1300 1270 1383 1318 30 399 100 850 1 1 29779596 405 -8.72 1.72 12 0.89 -156.00 791.00 2220 20240112 -38.69 950 20240923 43.26 2220 -38.69 20240112 950 43.26 20240923 2220 -38.69 20240112 950 43.26 20240923 2.10 N 380540 100 29 억 236167 N N 0 N 00 N
5 20241125 131318 57 100.00 KOSDAQ 일반전기전자 N N N N N 1360 28 2 2.10 313785306 230912 70.31 1332 1375 1332 1731 933 1332 1358.90 0.79 0 55756 1400 1365 1335 1300 1270 1383 1318 30 399 100 850 1 1 29779596 405 -8.72 1.72 12 0.78 -156.00 791.00 2220 20240112 -38.74 950 20240923 43.16 2220 -38.74 20240112 950 43.16 20240923 2220 -38.74 20240112 950 43.16 20240923 2.10 N 380540 100 29 억 236167 N N 0 N 00 N
6 20241125 121335 57 100.00 KOSDAQ 일반전기전자 N N N N N 1369 37 2 2.78 271836748 200202 60.96 1332 1375 1332 1731 933 1332 1357.81 0.79 0 53495 1400 1365 1335 1300 1270 1383 1318 30 399 100 850 1 1 29779596 408 -8.78 1.73 12 0.67 -156.00 791.00 2220 20240112 -38.33 950 20240923 44.11 2220 -38.33 20240112 950 44.11 20240923 2220 -38.33 20240112 950 44.11 20240923 2.10 N 380540 100 29 억 236167 N N 0 N 00 N
7 20241125 111329 57 100.00 KOSDAQ 일반전기전자 N N N N N 1366 34 2 2.55 203773485 150472 45.82 1332 1368 1332 1731 933 1332 1354.23 0.79 0 28861 1400 1365 1335 1300 1270 1383 1318 30 399 100 850 1 1 29779596 407 -8.76 1.73 12 0.51 -156.00 791.00 2220 20240112 -38.47 950 20240923 43.79 2220 -38.47 20240112 950 43.79 20240923 2220 -38.47 20240112 950 43.79 20240923 2.10 N 380540 100 29 억 236167 N N 0 N 00 N
8 20241125 101313 57 100.00 KOSDAQ 일반전기전자 N N N N N 1348 16 2 1.20 88193374 65277 19.88 1332 1368 1332 1731 933 1332 1351.06 0.79 0 -16205 1400 1365 1335 1300 1270 1383 1318 30 399 100 850 1 1 29779596 401 -8.64 1.70 12 0.22 -156.00 791.00 2220 20240112 -39.28 950 20240923 41.89 2220 -39.28 20240112 950 41.89 20240923 2220 -39.28 20240112 950 41.89 20240923 2.10 N 380540 100 29 억 236167 N N 0 N 00 N
9 20241125 091313 57 100.00 KOSDAQ 일반전기전자 N N N N N 1340 8 2 0.60 18862780 14031 4.27 1332 1368 1332 1731 933 1332 1344.37 0.79 0 2367 1400 1365 1335 1300 1270 1383 1318 30 399 100 850 1 1 29779596 399 -8.59 1.69 12 0.05 -156.00 791.00 2220 20240112 -39.64 950 20240923 41.05 2220 -39.64 20240112 950 41.05 20240923 2220 -39.64 20240112 950 41.05 20240923 2.10 N 380540 100 29 억 236167 N N 0 N 00 N
10 20241122 161200 57 100.00 KOSDAQ 일반전기전자 N N N N N 1332 8 2 0.60 437924086 326795 38.67 1306 1370 1305 1721 927 1324 1340.07 0.59 0 61251 1398 1360 1340 1302 1282 1351 1293 30 397 100 840 1 1 29779596 397 -8.54 1.68 12 1.10 -156.00 791.00 2220 20240112 -40.00 950 20240923 40.21 2220 -40.00 20240112 950 40.21 20240923 2220 -40.00 20240112 950 40.21 20240923 2.16 N 380540 100 29 억 175079 N N 0 N 00 N
11 20241122 151216 57 100.00 KOSDAQ 일반전기전자 N N N N N 1358 34 2 2.57 399685494 298199 35.28 1306 1370 1305 1721 927 1324 1340.33 0.59 0 51108 1398 1360 1340 1302 1282 1351 1293 30 397 100 840 1 1 29779596 404 -8.71 1.72 12 1.00 -156.00 791.00 2220 20240112 -38.83 950 20240923 42.95 2220 -38.83 20240112 950 42.95 20240923 2220 -38.83 20240112 950 42.95 20240923 2.16 N 380540 100 29 억 175079 N N 0 N 00 N
12 20241122 141217 57 100.00 KOSDAQ 일반전기전자 N N N N N 1349 25 2 1.89 366747279 273857 32.40 1306 1370 1305 1721 927 1324 1339.19 0.59 0 49297 1398 1360 1340 1302 1282 1351 1293 30 397 100 840 1 1 29779596 402 -8.65 1.71 12 0.92 -156.00 791.00 2220 20240112 -39.23 950 20240923 42.00 2220 -39.23 20240112 950 42.00 20240923 2220 -39.23 20240112 950 42.00 20240923 2.16 N 380540 100 29 억 175079 N N 0 N 00 N