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
418420/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
20241125,161329,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,85,2,2.89,216359350,72220,166.44,2960,3030,2935,3820,2060,2940,2995.75,0.53,0,36706,3083,3011,2948,2876,2813,3047,2912,32,880,100,1990,5,1,30108433,911,-12.55,4.10,12,0.24,-241.00,737.00,10460,20231228,-71.08,2725,20241115,11.01,10440,-71.02,20240102,2725,11.01,20241115,10460,-71.08,20231228,2725,11.01,20241115,0.87,N,418420,100,31 억,,159522,N,N,29,N,00,N
20241125,151358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,80,2,2.72,210072405,70142,161.65,2960,3020,2935,3820,2060,2940,2994.96,0.53,0,36422,3083,3011,2948,2876,2813,3047,2912,32,880,100,1990,5,1,30108433,909,-12.53,4.10,12,0.23,-241.00,737.00,10460,20231228,-71.13,2725,20241115,10.83,10440,-71.07,20240102,2725,10.83,20241115,10460,-71.13,20231228,2725,10.83,20241115,0.87,N,418420,100,31 억,,159522,N,N,87,N,00,N
20241125,141353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,55,2,1.87,190547495,63646,146.68,2960,3020,2935,3820,2060,2940,2993.86,0.53,0,34216,3083,3011,2948,2876,2813,3047,2912,32,880,100,1990,5,1,30108433,902,-12.43,4.06,12,0.21,-241.00,737.00,10460,20231228,-71.37,2725,20241115,9.91,10440,-71.31,20240102,2725,9.91,20241115,10460,-71.37,20231228,2725,9.91,20241115,0.87,N,418420,100,31 억,,159522,N,N,87,N,00,N
20241125,131342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,50,2,1.70,180892040,60421,139.25,2960,3020,2935,3820,2060,2940,2993.86,0.53,0,34031,3083,3011,2948,2876,2813,3047,2912,32,880,100,1990,5,1,30108433,900,-12.41,4.06,12,0.20,-241.00,737.00,10460,20231228,-71.41,2725,20241115,9.72,10440,-71.36,20240102,2725,9.72,20241115,10460,-71.41,20231228,2725,9.72,20241115,0.87,N,418420,100,31 억,,159522,N,N,87,N,00,N
20241125,121359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3010,70,2,2.38,153502420,51311,118.25,2960,3015,2935,3820,2060,2940,2991.61,0.53,0,32323,3083,3011,2948,2876,2813,3047,2912,32,880,100,1990,5,1,30108433,906,-12.49,4.08,12,0.17,-241.00,737.00,10460,20231228,-71.22,2725,20241115,10.46,10440,-71.17,20240102,2725,10.46,20241115,10460,-71.22,20231228,2725,10.46,20241115,0.87,N,418420,100,31 억,,159522,N,N,87,N,00,N
20241125,111353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,60,2,2.04,113565085,37992,87.56,2960,3015,2935,3820,2060,2940,2989.18,0.53,0,21762,3083,3011,2948,2876,2813,3047,2912,32,880,100,1990,5,1,30108433,903,-12.45,4.07,12,0.13,-241.00,737.00,10460,20231228,-71.32,2725,20241115,10.09,10440,-71.26,20240102,2725,10.09,20241115,10460,-71.32,20231228,2725,10.09,20241115,0.87,N,418420,100,31 억,,159522,N,N,87,N,00,N
20241125,101338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,60,2,2.04,78157725,26194,60.37,2960,3010,2935,3820,2060,2940,2983.80,0.53,0,19100,3083,3011,2948,2876,2813,3047,2912,32,880,100,1990,5,1,30108433,903,-12.45,4.07,12,0.09,-241.00,737.00,10460,20231228,-71.32,2725,20241115,10.09,10440,-71.26,20240102,2725,10.09,20241115,10460,-71.32,20231228,2725,10.09,20241115,0.87,N,418420,100,31 억,,159522,N,N,87,N,00,N
20241125,091337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,50,2,1.70,9867890,3323,7.66,2960,2995,2960,3820,2060,2940,2969.57,0.53,0,2530,3083,3011,2948,2876,2813,3047,2912,32,880,100,1990,5,1,30108433,900,-12.41,4.06,12,0.01,-241.00,737.00,10460,20231228,-71.41,2725,20241115,9.72,10440,-71.36,20240102,2725,9.72,20241115,10460,-71.41,20231228,2725,9.72,20241115,0.87,N,418420,100,31 억,,159522,N,N,87,N,00,N
20241122,161222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,35,2,1.20,128473285,43387,86.45,2885,3020,2885,3775,2035,2905,2961.11,0.49,0,11728,3018,2961,2928,2871,2838,2945,2855,32,870,100,1970,5,1,30108433,885,-12.20,3.99,12,0.14,-241.00,737.00,10460,20231228,-71.89,2725,20241115,7.89,10440,-71.84,20240102,2725,7.89,20241115,10460,-71.89,20231228,2725,7.89,20241115,0.85,N,418420,100,31 억,,147793,N,N,87,N,00,N
20241122,151238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,35,2,1.20,122193275,41251,82.19,2885,3020,2885,3775,2035,2905,2962.19,0.49,0,11184,3018,2961,2928,2871,2838,2945,2855,32,870,100,1970,5,1,30108433,885,-12.20,3.99,12,0.14,-241.00,737.00,10460,20231228,-71.89,2725,20241115,7.89,10440,-71.84,20240102,2725,7.89,20241115,10460,-71.89,20231228,2725,7.89,20241115,0.85,N,418420,100,31 억,,147793,N,N,68,N,00,N
20241122,141240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,40,2,1.38,100144935,33795,67.34,2885,3020,2885,3775,2035,2905,2963.31,0.49,0,10286,3018,2961,2928,2871,2838,2945,2855,32,870,100,1970,5,1,30108433,887,-12.22,4.00,12,0.11,-241.00,737.00,10460,20231228,-71.85,2725,20241115,8.07,10440,-71.79,20240102,2725,8.07,20241115,10460,-71.85,20231228,2725,8.07,20241115,0.85,N,418420,100,31 억,,147793,N,N,68,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 161329 57 100.00 KOSDAQ 일반전기전자 N N N N N 3025 85 2 2.89 216359350 72220 166.44 2960 3030 2935 3820 2060 2940 2995.75 0.53 0 36706 3083 3011 2948 2876 2813 3047 2912 32 880 100 1990 5 1 30108433 911 -12.55 4.10 12 0.24 -241.00 737.00 10460 20231228 -71.08 2725 20241115 11.01 10440 -71.02 20240102 2725 11.01 20241115 10460 -71.08 20231228 2725 11.01 20241115 0.87 N 418420 100 31 억 159522 N N 29 N 00 N
3 20241125 151358 57 100.00 KOSDAQ 일반전기전자 N N N N N 3020 80 2 2.72 210072405 70142 161.65 2960 3020 2935 3820 2060 2940 2994.96 0.53 0 36422 3083 3011 2948 2876 2813 3047 2912 32 880 100 1990 5 1 30108433 909 -12.53 4.10 12 0.23 -241.00 737.00 10460 20231228 -71.13 2725 20241115 10.83 10440 -71.07 20240102 2725 10.83 20241115 10460 -71.13 20231228 2725 10.83 20241115 0.87 N 418420 100 31 억 159522 N N 87 N 00 N
4 20241125 141353 57 100.00 KOSDAQ 일반전기전자 N N N N N 2995 55 2 1.87 190547495 63646 146.68 2960 3020 2935 3820 2060 2940 2993.86 0.53 0 34216 3083 3011 2948 2876 2813 3047 2912 32 880 100 1990 5 1 30108433 902 -12.43 4.06 12 0.21 -241.00 737.00 10460 20231228 -71.37 2725 20241115 9.91 10440 -71.31 20240102 2725 9.91 20241115 10460 -71.37 20231228 2725 9.91 20241115 0.87 N 418420 100 31 억 159522 N N 87 N 00 N
5 20241125 131342 57 100.00 KOSDAQ 일반전기전자 N N N N N 2990 50 2 1.70 180892040 60421 139.25 2960 3020 2935 3820 2060 2940 2993.86 0.53 0 34031 3083 3011 2948 2876 2813 3047 2912 32 880 100 1990 5 1 30108433 900 -12.41 4.06 12 0.20 -241.00 737.00 10460 20231228 -71.41 2725 20241115 9.72 10440 -71.36 20240102 2725 9.72 20241115 10460 -71.41 20231228 2725 9.72 20241115 0.87 N 418420 100 31 억 159522 N N 87 N 00 N
6 20241125 121359 57 100.00 KOSDAQ 일반전기전자 N N N N N 3010 70 2 2.38 153502420 51311 118.25 2960 3015 2935 3820 2060 2940 2991.61 0.53 0 32323 3083 3011 2948 2876 2813 3047 2912 32 880 100 1990 5 1 30108433 906 -12.49 4.08 12 0.17 -241.00 737.00 10460 20231228 -71.22 2725 20241115 10.46 10440 -71.17 20240102 2725 10.46 20241115 10460 -71.22 20231228 2725 10.46 20241115 0.87 N 418420 100 31 억 159522 N N 87 N 00 N
7 20241125 111353 57 100.00 KOSDAQ 일반전기전자 N N N N N 3000 60 2 2.04 113565085 37992 87.56 2960 3015 2935 3820 2060 2940 2989.18 0.53 0 21762 3083 3011 2948 2876 2813 3047 2912 32 880 100 1990 5 1 30108433 903 -12.45 4.07 12 0.13 -241.00 737.00 10460 20231228 -71.32 2725 20241115 10.09 10440 -71.26 20240102 2725 10.09 20241115 10460 -71.32 20231228 2725 10.09 20241115 0.87 N 418420 100 31 억 159522 N N 87 N 00 N
8 20241125 101338 57 100.00 KOSDAQ 일반전기전자 N N N N N 3000 60 2 2.04 78157725 26194 60.37 2960 3010 2935 3820 2060 2940 2983.80 0.53 0 19100 3083 3011 2948 2876 2813 3047 2912 32 880 100 1990 5 1 30108433 903 -12.45 4.07 12 0.09 -241.00 737.00 10460 20231228 -71.32 2725 20241115 10.09 10440 -71.26 20240102 2725 10.09 20241115 10460 -71.32 20231228 2725 10.09 20241115 0.87 N 418420 100 31 억 159522 N N 87 N 00 N
9 20241125 091337 57 100.00 KOSDAQ 일반전기전자 N N N N N 2990 50 2 1.70 9867890 3323 7.66 2960 2995 2960 3820 2060 2940 2969.57 0.53 0 2530 3083 3011 2948 2876 2813 3047 2912 32 880 100 1990 5 1 30108433 900 -12.41 4.06 12 0.01 -241.00 737.00 10460 20231228 -71.41 2725 20241115 9.72 10440 -71.36 20240102 2725 9.72 20241115 10460 -71.41 20231228 2725 9.72 20241115 0.87 N 418420 100 31 억 159522 N N 87 N 00 N
10 20241122 161222 57 100.00 KOSDAQ 일반전기전자 N N N N N 2940 35 2 1.20 128473285 43387 86.45 2885 3020 2885 3775 2035 2905 2961.11 0.49 0 11728 3018 2961 2928 2871 2838 2945 2855 32 870 100 1970 5 1 30108433 885 -12.20 3.99 12 0.14 -241.00 737.00 10460 20231228 -71.89 2725 20241115 7.89 10440 -71.84 20240102 2725 7.89 20241115 10460 -71.89 20231228 2725 7.89 20241115 0.85 N 418420 100 31 억 147793 N N 87 N 00 N
11 20241122 151238 57 100.00 KOSDAQ 일반전기전자 N N N N N 2940 35 2 1.20 122193275 41251 82.19 2885 3020 2885 3775 2035 2905 2962.19 0.49 0 11184 3018 2961 2928 2871 2838 2945 2855 32 870 100 1970 5 1 30108433 885 -12.20 3.99 12 0.14 -241.00 737.00 10460 20231228 -71.89 2725 20241115 7.89 10440 -71.84 20240102 2725 7.89 20241115 10460 -71.89 20231228 2725 7.89 20241115 0.85 N 418420 100 31 억 147793 N N 68 N 00 N
12 20241122 141240 57 100.00 KOSDAQ 일반전기전자 N N N N N 2945 40 2 1.38 100144935 33795 67.34 2885 3020 2885 3775 2035 2905 2963.31 0.49 0 10286 3018 2961 2928 2871 2838 2945 2855 32 870 100 1970 5 1 30108433 887 -12.22 4.00 12 0.11 -241.00 737.00 10460 20231228 -71.85 2725 20241115 8.07 10440 -71.79 20240102 2725 8.07 20241115 10460 -71.85 20231228 2725 8.07 20241115 0.85 N 418420 100 31 억 147793 N N 68 N 00 N