ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025440/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
20241128,160408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,881,-7,5,-0.79,121799651,136396,74.24,905,905,877,1154,622,888,892.99,0.00,0,-9498,929,908,889,868,849,919,879,154,266,500,530,1,1,30781224,271,36.71,0.39,12,0.44,24.00,2260.00,2439,20240408,-63.88,832,20241125,5.89,2439,-63.88,20240408,832,5.89,20241125,2510,-64.90,20240408,203,333.99,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N
20241128,150416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,888,0,3,0.00,113818775,127340,69.31,905,905,877,1154,622,888,893.82,0.00,0,-8981,929,908,889,868,849,919,879,154,266,500,530,1,1,30781224,273,37.00,0.39,12,0.41,24.00,2260.00,2439,20240408,-63.59,832,20241125,6.73,2439,-63.59,20240408,832,6.73,20241125,2510,-64.62,20240408,203,337.44,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N
20241128,140417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,891,3,2,0.34,97872608,109383,59.53,905,905,877,1154,622,888,894.77,0.00,0,-8981,929,908,889,868,849,919,879,154,266,500,530,1,1,30781224,274,37.12,0.39,12,0.36,24.00,2260.00,2439,20240408,-63.47,832,20241125,7.09,2439,-63.47,20240408,832,7.09,20241125,2510,-64.50,20240408,203,338.92,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N
20241128,130413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,889,1,2,0.11,94585572,105694,57.53,905,905,877,1154,622,888,894.90,0.00,0,-8020,929,908,889,868,849,919,879,154,266,500,530,1,1,30781224,274,37.04,0.39,12,0.34,24.00,2260.00,2439,20240408,-63.55,832,20241125,6.85,2439,-63.55,20240408,832,6.85,20241125,2510,-64.58,20240408,203,337.93,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N
20241128,120416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,897,9,2,1.01,79982974,89268,48.59,905,905,877,1154,622,888,895.99,0.00,0,-8526,929,908,889,868,849,919,879,154,266,500,530,1,1,30781224,276,37.38,0.40,12,0.29,24.00,2260.00,2439,20240408,-63.22,832,20241125,7.81,2439,-63.22,20240408,832,7.81,20241125,2510,-64.26,20240408,203,341.87,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N
20241128,110419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,896,8,2,0.90,60677267,67554,36.77,905,905,877,1154,622,888,898.20,0.00,0,-8605,929,908,889,868,849,919,879,154,266,500,530,1,1,30781224,276,37.33,0.40,12,0.22,24.00,2260.00,2439,20240408,-63.26,832,20241125,7.69,2439,-63.26,20240408,832,7.69,20241125,2510,-64.30,20240408,203,341.38,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N
20241128,100416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,896,8,2,0.90,57722481,64229,34.96,905,905,877,1154,622,888,898.70,0.00,0,-8602,929,908,889,868,849,919,879,154,266,500,530,1,1,30781224,276,37.33,0.40,12,0.21,24.00,2260.00,2439,20240408,-63.26,832,20241125,7.69,2439,-63.26,20240408,832,7.69,20241125,2510,-64.30,20240408,203,341.38,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N
20241128,090413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,902,14,2,1.58,1619024,1808,0.98,905,905,877,1154,622,888,895.48,0.00,0,-500,929,908,889,868,849,919,879,154,266,500,530,1,1,30781224,278,37.58,0.40,12,0.01,24.00,2260.00,2439,20240408,-63.02,832,20241125,8.41,2439,-63.02,20240408,832,8.41,20241125,2510,-64.06,20240408,203,344.33,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N
20241127,160405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,888,16,2,1.83,163993755,183729,203.94,873,910,870,1133,611,872,892.59,0.00,0,-10116,897,884,860,847,823,891,854,154,261,500,520,1,1,30781224,273,37.00,0.39,12,0.60,24.00,2260.00,2439,20240408,-63.59,832,20241125,6.73,2439,-63.59,20240408,832,6.73,20241125,2510,-64.62,20240408,203,337.44,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N
20241127,150411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,890,18,2,2.06,162859106,182450,202.52,873,910,870,1133,611,872,892.62,0.00,0,-10076,897,884,860,847,823,891,854,154,261,500,520,1,1,30781224,274,37.08,0.39,12,0.59,24.00,2260.00,2439,20240408,-63.51,832,20241125,6.97,2439,-63.51,20240408,832,6.97,20241125,2510,-64.54,20240408,203,338.42,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N
20241127,140412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,875,3,2,0.34,158321017,177272,196.77,873,910,870,1133,611,872,893.10,0.00,0,-8447,897,884,860,847,823,891,854,154,261,500,520,1,1,30781224,269,36.46,0.39,12,0.58,24.00,2260.00,2439,20240408,-64.12,832,20241125,5.17,2439,-64.12,20240408,832,5.17,20241125,2510,-65.14,20240408,203,331.03,20241011,0.00,N,025440,500,153 억,,0,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 20241128 160408 57 100.00 KOSDAQ 일반전기전자 N N N N N 881 -7 5 -0.79 121799651 136396 74.24 905 905 877 1154 622 888 892.99 0.00 0 -9498 929 908 889 868 849 919 879 154 266 500 530 1 1 30781224 271 36.71 0.39 12 0.44 24.00 2260.00 2439 20240408 -63.88 832 20241125 5.89 2439 -63.88 20240408 832 5.89 20241125 2510 -64.90 20240408 203 333.99 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N
3 20241128 150416 57 100.00 KOSDAQ 일반전기전자 N N N N N 888 0 3 0.00 113818775 127340 69.31 905 905 877 1154 622 888 893.82 0.00 0 -8981 929 908 889 868 849 919 879 154 266 500 530 1 1 30781224 273 37.00 0.39 12 0.41 24.00 2260.00 2439 20240408 -63.59 832 20241125 6.73 2439 -63.59 20240408 832 6.73 20241125 2510 -64.62 20240408 203 337.44 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N
4 20241128 140417 57 100.00 KOSDAQ 일반전기전자 N N N N N 891 3 2 0.34 97872608 109383 59.53 905 905 877 1154 622 888 894.77 0.00 0 -8981 929 908 889 868 849 919 879 154 266 500 530 1 1 30781224 274 37.12 0.39 12 0.36 24.00 2260.00 2439 20240408 -63.47 832 20241125 7.09 2439 -63.47 20240408 832 7.09 20241125 2510 -64.50 20240408 203 338.92 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N
5 20241128 130413 57 100.00 KOSDAQ 일반전기전자 N N N N N 889 1 2 0.11 94585572 105694 57.53 905 905 877 1154 622 888 894.90 0.00 0 -8020 929 908 889 868 849 919 879 154 266 500 530 1 1 30781224 274 37.04 0.39 12 0.34 24.00 2260.00 2439 20240408 -63.55 832 20241125 6.85 2439 -63.55 20240408 832 6.85 20241125 2510 -64.58 20240408 203 337.93 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N
6 20241128 120416 57 100.00 KOSDAQ 일반전기전자 N N N N N 897 9 2 1.01 79982974 89268 48.59 905 905 877 1154 622 888 895.99 0.00 0 -8526 929 908 889 868 849 919 879 154 266 500 530 1 1 30781224 276 37.38 0.40 12 0.29 24.00 2260.00 2439 20240408 -63.22 832 20241125 7.81 2439 -63.22 20240408 832 7.81 20241125 2510 -64.26 20240408 203 341.87 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N
7 20241128 110419 57 100.00 KOSDAQ 일반전기전자 N N N N N 896 8 2 0.90 60677267 67554 36.77 905 905 877 1154 622 888 898.20 0.00 0 -8605 929 908 889 868 849 919 879 154 266 500 530 1 1 30781224 276 37.33 0.40 12 0.22 24.00 2260.00 2439 20240408 -63.26 832 20241125 7.69 2439 -63.26 20240408 832 7.69 20241125 2510 -64.30 20240408 203 341.38 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N
8 20241128 100416 57 100.00 KOSDAQ 일반전기전자 N N N N N 896 8 2 0.90 57722481 64229 34.96 905 905 877 1154 622 888 898.70 0.00 0 -8602 929 908 889 868 849 919 879 154 266 500 530 1 1 30781224 276 37.33 0.40 12 0.21 24.00 2260.00 2439 20240408 -63.26 832 20241125 7.69 2439 -63.26 20240408 832 7.69 20241125 2510 -64.30 20240408 203 341.38 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N
9 20241128 090413 57 100.00 KOSDAQ 일반전기전자 N N N N N 902 14 2 1.58 1619024 1808 0.98 905 905 877 1154 622 888 895.48 0.00 0 -500 929 908 889 868 849 919 879 154 266 500 530 1 1 30781224 278 37.58 0.40 12 0.01 24.00 2260.00 2439 20240408 -63.02 832 20241125 8.41 2439 -63.02 20240408 832 8.41 20241125 2510 -64.06 20240408 203 344.33 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N
10 20241127 160405 57 100.00 KOSDAQ 일반전기전자 N N N N N 888 16 2 1.83 163993755 183729 203.94 873 910 870 1133 611 872 892.59 0.00 0 -10116 897 884 860 847 823 891 854 154 261 500 520 1 1 30781224 273 37.00 0.39 12 0.60 24.00 2260.00 2439 20240408 -63.59 832 20241125 6.73 2439 -63.59 20240408 832 6.73 20241125 2510 -64.62 20240408 203 337.44 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N
11 20241127 150411 57 100.00 KOSDAQ 일반전기전자 N N N N N 890 18 2 2.06 162859106 182450 202.52 873 910 870 1133 611 872 892.62 0.00 0 -10076 897 884 860 847 823 891 854 154 261 500 520 1 1 30781224 274 37.08 0.39 12 0.59 24.00 2260.00 2439 20240408 -63.51 832 20241125 6.97 2439 -63.51 20240408 832 6.97 20241125 2510 -64.54 20240408 203 338.42 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N
12 20241127 140412 57 100.00 KOSDAQ 일반전기전자 N N N N N 875 3 2 0.34 158321017 177272 196.77 873 910 870 1133 611 872 893.10 0.00 0 -8447 897 884 860 847 823 891 854 154 261 500 520 1 1 30781224 269 36.46 0.39 12 0.58 24.00 2260.00 2439 20240408 -64.12 832 20241125 5.17 2439 -64.12 20240408 832 5.17 20241125 2510 -65.14 20240408 203 331.03 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N