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
432720/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
20241125,161338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,280,2,3.94,509400480,69438,93.86,7110,7440,7110,9240,4980,7110,7336.03,1.14,0,16634,7470,7290,7190,7010,6910,7240,6960,70,2130,500,4400,10,1,13923592,1029,-8.55,2.93,12,0.50,-864.00,2520.00,50958,20240104,-85.50,7090,20241122,4.23,50958,-85.50,20240104,7090,4.23,20241122,53300,-86.14,20240104,7090,4.23,20241122,0.76,N,432720,500,69 억,,159149,N,N,1,N,00,N
20241125,151407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7440,330,2,4.64,501383980,68354,92.40,7110,7440,7110,9240,4980,7110,7335.11,1.14,0,16462,7470,7290,7190,7010,6910,7240,6960,70,2130,500,4400,10,1,13923592,1036,-8.61,2.95,12,0.49,-864.00,2520.00,50958,20240104,-85.40,7090,20241122,4.94,50958,-85.40,20240104,7090,4.94,20241122,53300,-86.04,20240104,7090,4.94,20241122,0.76,N,432720,500,69 억,,159149,N,N,2,N,00,N
20241125,141402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,280,2,3.94,441983190,60314,81.53,7110,7430,7110,9240,4980,7110,7328.04,1.14,0,13602,7470,7290,7190,7010,6910,7240,6960,70,2130,500,4400,10,1,13923592,1029,-8.55,2.93,12,0.43,-864.00,2520.00,50958,20240104,-85.50,7090,20241122,4.23,50958,-85.50,20240104,7090,4.23,20241122,53300,-86.14,20240104,7090,4.23,20241122,0.76,N,432720,500,69 억,,159149,N,N,2,N,00,N
20241125,131352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,280,2,3.94,391878190,53544,72.38,7110,7420,7110,9240,4980,7110,7318.81,1.14,0,14441,7470,7290,7190,7010,6910,7240,6960,70,2130,500,4400,10,1,13923592,1029,-8.55,2.93,12,0.38,-864.00,2520.00,50958,20240104,-85.50,7090,20241122,4.23,50958,-85.50,20240104,7090,4.23,20241122,53300,-86.14,20240104,7090,4.23,20241122,0.76,N,432720,500,69 억,,159149,N,N,2,N,00,N
20241125,121408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7400,290,2,4.08,371208980,50739,68.59,7110,7420,7110,9240,4980,7110,7316.05,1.14,0,13672,7470,7290,7190,7010,6910,7240,6960,70,2130,500,4400,10,1,13923592,1030,-8.56,2.94,12,0.36,-864.00,2520.00,50958,20240104,-85.48,7090,20241122,4.37,50958,-85.48,20240104,7090,4.37,20241122,53300,-86.12,20240104,7090,4.37,20241122,0.76,N,432720,500,69 억,,159149,N,N,2,N,00,N
20241125,111403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7360,250,2,3.52,311385090,42629,57.62,7110,7380,7110,9240,4980,7110,7304.54,1.14,0,11419,7470,7290,7190,7010,6910,7240,6960,70,2130,500,4400,10,1,13923592,1025,-8.52,2.92,12,0.31,-864.00,2520.00,50958,20240104,-85.56,7090,20241122,3.81,50958,-85.56,20240104,7090,3.81,20241122,53300,-86.19,20240104,7090,3.81,20241122,0.76,N,432720,500,69 억,,159149,N,N,2,N,00,N
20241125,101347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7340,230,2,3.23,266872870,36564,49.43,7110,7380,7110,9240,4980,7110,7298.79,1.14,0,11011,7470,7290,7190,7010,6910,7240,6960,70,2130,500,4400,10,1,13923592,1022,-8.50,2.91,12,0.26,-864.00,2520.00,50958,20240104,-85.60,7090,20241122,3.53,50958,-85.60,20240104,7090,3.53,20241122,53300,-86.23,20240104,7090,3.53,20241122,0.76,N,432720,500,69 억,,159149,N,N,2,N,00,N
20241125,091345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7330,220,2,3.09,117965730,16254,21.97,7110,7380,7110,9240,4980,7110,7257.64,1.14,0,11215,7470,7290,7190,7010,6910,7240,6960,70,2130,500,4400,10,1,13923592,1021,-8.48,2.91,12,0.12,-864.00,2520.00,50958,20240104,-85.62,7090,20241122,3.39,50958,-85.62,20240104,7090,3.39,20241122,53300,-86.25,20240104,7090,3.39,20241122,0.76,N,432720,500,69 억,,159149,N,N,2,N,00,N
20241122,161230,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7110,-20,5,-0.28,530480810,73628,74.27,7130,7370,7090,9260,5000,7130,7205.05,1.06,0,11764,7483,7306,7203,7026,6923,7255,6975,70,2130,500,4420,10,1,13923592,990,-8.23,2.82,12,0.53,-864.00,2520.00,50958,20240104,-86.05,7090,20241122,0.28,50958,-86.05,20240104,7090,0.28,20241122,53300,-86.66,20240104,7090,0.28,20241122,0.76,N,432720,500,69 억,,147383,N,N,2,N,00,N
20241122,151246,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7120,-10,5,-0.14,511713690,70987,71.60,7130,7370,7090,9260,5000,7130,7208.55,1.06,0,12651,7483,7306,7203,7026,6923,7255,6975,70,2130,500,4420,10,1,13923592,991,-8.24,2.83,12,0.51,-864.00,2520.00,50958,20240104,-86.03,7090,20241122,0.42,50958,-86.03,20240104,7090,0.42,20241122,53300,-86.64,20240104,7090,0.42,20241122,0.76,N,432720,500,69 억,,147383,N,N,2,N,00,N
20241122,141248,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7100,-30,5,-0.42,425441380,58880,59.39,7130,7370,7090,9260,5000,7130,7225.57,1.06,0,13569,7483,7306,7203,7026,6923,7255,6975,70,2130,500,4420,10,1,13923592,989,-8.22,2.82,12,0.42,-864.00,2520.00,50958,20240104,-86.07,7090,20241122,0.14,50958,-86.07,20240104,7090,0.14,20241122,53300,-86.68,20240104,7090,0.14,20241122,0.76,N,432720,500,69 억,,147383,N,N,2,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 161338 57 100.00 KOSDAQ 일반전기전자 N N N N N 7390 280 2 3.94 509400480 69438 93.86 7110 7440 7110 9240 4980 7110 7336.03 1.14 0 16634 7470 7290 7190 7010 6910 7240 6960 70 2130 500 4400 10 1 13923592 1029 -8.55 2.93 12 0.50 -864.00 2520.00 50958 20240104 -85.50 7090 20241122 4.23 50958 -85.50 20240104 7090 4.23 20241122 53300 -86.14 20240104 7090 4.23 20241122 0.76 N 432720 500 69 억 159149 N N 1 N 00 N
3 20241125 151407 57 100.00 KOSDAQ 일반전기전자 N N N N N 7440 330 2 4.64 501383980 68354 92.40 7110 7440 7110 9240 4980 7110 7335.11 1.14 0 16462 7470 7290 7190 7010 6910 7240 6960 70 2130 500 4400 10 1 13923592 1036 -8.61 2.95 12 0.49 -864.00 2520.00 50958 20240104 -85.40 7090 20241122 4.94 50958 -85.40 20240104 7090 4.94 20241122 53300 -86.04 20240104 7090 4.94 20241122 0.76 N 432720 500 69 억 159149 N N 2 N 00 N
4 20241125 141402 57 100.00 KOSDAQ 일반전기전자 N N N N N 7390 280 2 3.94 441983190 60314 81.53 7110 7430 7110 9240 4980 7110 7328.04 1.14 0 13602 7470 7290 7190 7010 6910 7240 6960 70 2130 500 4400 10 1 13923592 1029 -8.55 2.93 12 0.43 -864.00 2520.00 50958 20240104 -85.50 7090 20241122 4.23 50958 -85.50 20240104 7090 4.23 20241122 53300 -86.14 20240104 7090 4.23 20241122 0.76 N 432720 500 69 억 159149 N N 2 N 00 N
5 20241125 131352 57 100.00 KOSDAQ 일반전기전자 N N N N N 7390 280 2 3.94 391878190 53544 72.38 7110 7420 7110 9240 4980 7110 7318.81 1.14 0 14441 7470 7290 7190 7010 6910 7240 6960 70 2130 500 4400 10 1 13923592 1029 -8.55 2.93 12 0.38 -864.00 2520.00 50958 20240104 -85.50 7090 20241122 4.23 50958 -85.50 20240104 7090 4.23 20241122 53300 -86.14 20240104 7090 4.23 20241122 0.76 N 432720 500 69 억 159149 N N 2 N 00 N
6 20241125 121408 57 100.00 KOSDAQ 일반전기전자 N N N N N 7400 290 2 4.08 371208980 50739 68.59 7110 7420 7110 9240 4980 7110 7316.05 1.14 0 13672 7470 7290 7190 7010 6910 7240 6960 70 2130 500 4400 10 1 13923592 1030 -8.56 2.94 12 0.36 -864.00 2520.00 50958 20240104 -85.48 7090 20241122 4.37 50958 -85.48 20240104 7090 4.37 20241122 53300 -86.12 20240104 7090 4.37 20241122 0.76 N 432720 500 69 억 159149 N N 2 N 00 N
7 20241125 111403 57 100.00 KOSDAQ 일반전기전자 N N N N N 7360 250 2 3.52 311385090 42629 57.62 7110 7380 7110 9240 4980 7110 7304.54 1.14 0 11419 7470 7290 7190 7010 6910 7240 6960 70 2130 500 4400 10 1 13923592 1025 -8.52 2.92 12 0.31 -864.00 2520.00 50958 20240104 -85.56 7090 20241122 3.81 50958 -85.56 20240104 7090 3.81 20241122 53300 -86.19 20240104 7090 3.81 20241122 0.76 N 432720 500 69 억 159149 N N 2 N 00 N
8 20241125 101347 57 100.00 KOSDAQ 일반전기전자 N N N N N 7340 230 2 3.23 266872870 36564 49.43 7110 7380 7110 9240 4980 7110 7298.79 1.14 0 11011 7470 7290 7190 7010 6910 7240 6960 70 2130 500 4400 10 1 13923592 1022 -8.50 2.91 12 0.26 -864.00 2520.00 50958 20240104 -85.60 7090 20241122 3.53 50958 -85.60 20240104 7090 3.53 20241122 53300 -86.23 20240104 7090 3.53 20241122 0.76 N 432720 500 69 억 159149 N N 2 N 00 N
9 20241125 091345 57 100.00 KOSDAQ 일반전기전자 N N N N N 7330 220 2 3.09 117965730 16254 21.97 7110 7380 7110 9240 4980 7110 7257.64 1.14 0 11215 7470 7290 7190 7010 6910 7240 6960 70 2130 500 4400 10 1 13923592 1021 -8.48 2.91 12 0.12 -864.00 2520.00 50958 20240104 -85.62 7090 20241122 3.39 50958 -85.62 20240104 7090 3.39 20241122 53300 -86.25 20240104 7090 3.39 20241122 0.76 N 432720 500 69 억 159149 N N 2 N 00 N
10 20241122 161230 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7110 -20 5 -0.28 530480810 73628 74.27 7130 7370 7090 9260 5000 7130 7205.05 1.06 0 11764 7483 7306 7203 7026 6923 7255 6975 70 2130 500 4420 10 1 13923592 990 -8.23 2.82 12 0.53 -864.00 2520.00 50958 20240104 -86.05 7090 20241122 0.28 50958 -86.05 20240104 7090 0.28 20241122 53300 -86.66 20240104 7090 0.28 20241122 0.76 N 432720 500 69 억 147383 N N 2 N 00 N
11 20241122 151246 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7120 -10 5 -0.14 511713690 70987 71.60 7130 7370 7090 9260 5000 7130 7208.55 1.06 0 12651 7483 7306 7203 7026 6923 7255 6975 70 2130 500 4420 10 1 13923592 991 -8.24 2.83 12 0.51 -864.00 2520.00 50958 20240104 -86.03 7090 20241122 0.42 50958 -86.03 20240104 7090 0.42 20241122 53300 -86.64 20240104 7090 0.42 20241122 0.76 N 432720 500 69 억 147383 N N 2 N 00 N
12 20241122 141248 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7100 -30 5 -0.42 425441380 58880 59.39 7130 7370 7090 9260 5000 7130 7225.57 1.06 0 13569 7483 7306 7203 7026 6923 7255 6975 70 2130 500 4420 10 1 13923592 989 -8.22 2.82 12 0.42 -864.00 2520.00 50958 20240104 -86.07 7090 20241122 0.14 50958 -86.07 20240104 7090 0.14 20241122 53300 -86.68 20240104 7090 0.14 20241122 0.76 N 432720 500 69 억 147383 N N 2 N 00 N