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
049120/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
20241125,160534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1089,29,2,2.74,16677938,15760,68.76,1036,1093,1036,1378,742,1060,1058.24,0.00,0,163,1129,1094,1062,1027,995,1078,1011,233,318,500,740,1,1,46653532,508,-3.47,1.28,12,0.03,-314.00,850.00,1682,20240319,-35.26,986,20241113,10.45,1682,-35.26,20240319,986,10.45,20241113,1682,-35.26,20240319,986,10.45,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241125,150543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1090,30,2,2.83,16545073,15638,68.23,1036,1093,1036,1378,742,1060,1058.00,0.00,0,176,1129,1094,1062,1027,995,1078,1011,233,318,500,740,1,1,46653532,509,-3.47,1.28,12,0.03,-314.00,850.00,1682,20240319,-35.20,986,20241113,10.55,1682,-35.20,20240319,986,10.55,20241113,1682,-35.20,20240319,986,10.55,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241125,140543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1062,2,2,0.19,12526236,11886,51.86,1036,1093,1036,1378,742,1060,1053.86,0.00,0,196,1129,1094,1062,1027,995,1078,1011,233,318,500,740,1,1,46653532,495,-3.38,1.25,12,0.03,-314.00,850.00,1682,20240319,-36.86,986,20241113,7.71,1682,-36.86,20240319,986,7.71,20241113,1682,-36.86,20240319,986,7.71,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241125,130537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1060,0,3,0.00,11076664,10520,45.90,1036,1093,1036,1378,742,1060,1052.91,0.00,0,91,1129,1094,1062,1027,995,1078,1011,233,318,500,740,1,1,46653532,495,-3.38,1.25,12,0.02,-314.00,850.00,1682,20240319,-36.98,986,20241113,7.51,1682,-36.98,20240319,986,7.51,20241113,1682,-36.98,20240319,986,7.51,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241125,120545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1062,2,2,0.19,10948262,10399,45.37,1036,1093,1036,1378,742,1060,1052.82,0.00,0,84,1129,1094,1062,1027,995,1078,1011,233,318,500,740,1,1,46653532,495,-3.38,1.25,12,0.02,-314.00,850.00,1682,20240319,-36.86,986,20241113,7.71,1682,-36.86,20240319,986,7.71,20241113,1682,-36.86,20240319,986,7.71,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241125,110541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1058,-2,5,-0.19,7120575,6789,29.62,1036,1093,1036,1378,742,1060,1048.84,0.00,0,195,1129,1094,1062,1027,995,1078,1011,233,318,500,740,1,1,46653532,494,-3.37,1.24,12,0.01,-314.00,850.00,1682,20240319,-37.10,986,20241113,7.30,1682,-37.10,20240319,986,7.30,20241113,1682,-37.10,20240319,986,7.30,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241125,100535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1058,-2,5,-0.19,5255417,5026,21.93,1036,1093,1036,1378,742,1060,1045.65,0.00,0,195,1129,1094,1062,1027,995,1078,1011,233,318,500,740,1,1,46653532,494,-3.37,1.24,12,0.01,-314.00,850.00,1682,20240319,-37.10,986,20241113,7.30,1682,-37.10,20240319,986,7.30,20241113,1682,-37.10,20240319,986,7.30,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241125,090535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1093,33,2,3.11,3488722,3352,14.62,1036,1093,1036,1378,742,1060,1040.79,0.00,0,332,1129,1094,1062,1027,995,1078,1011,233,318,500,740,1,1,46653532,510,-3.48,1.29,12,0.01,-314.00,850.00,1682,20240319,-35.02,986,20241113,10.85,1682,-35.02,20240319,986,10.85,20241113,1682,-35.02,20240319,986,10.85,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241122,160509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1060,-27,5,-2.48,24162358,22921,180.22,1087,1097,1030,1413,761,1087,1054.16,0.00,0,-381,1131,1109,1066,1044,1001,1119,1054,233,326,500,760,1,1,46653532,495,-3.38,1.25,12,0.05,-314.00,850.00,1682,20240319,-36.98,986,20241113,7.51,1682,-36.98,20240319,986,7.51,20241113,1682,-36.98,20240319,986,7.51,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241122,150513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1049,-38,5,-3.50,18975606,18021,141.70,1087,1097,1030,1413,761,1087,1052.97,0.00,0,870,1131,1109,1066,1044,1001,1119,1054,233,326,500,760,1,1,46653532,489,-3.34,1.23,12,0.04,-314.00,850.00,1682,20240319,-37.63,986,20241113,6.39,1682,-37.63,20240319,986,6.39,20241113,1682,-37.63,20240319,986,6.39,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241122,140515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1058,-29,5,-2.67,12011311,11303,88.87,1087,1097,1035,1413,761,1087,1062.67,0.00,0,944,1131,1109,1066,1044,1001,1119,1054,233,326,500,760,1,1,46653532,494,-3.37,1.24,12,0.02,-314.00,850.00,1682,20240319,-37.10,986,20241113,7.30,1682,-37.10,20240319,986,7.30,20241113,1682,-37.10,20240319,986,7.30,20241113,0.00,N,049120,500,233 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 20241125 160534 57 100.00 KOSDAQ 일반전기전자 N N N N N 1089 29 2 2.74 16677938 15760 68.76 1036 1093 1036 1378 742 1060 1058.24 0.00 0 163 1129 1094 1062 1027 995 1078 1011 233 318 500 740 1 1 46653532 508 -3.47 1.28 12 0.03 -314.00 850.00 1682 20240319 -35.26 986 20241113 10.45 1682 -35.26 20240319 986 10.45 20241113 1682 -35.26 20240319 986 10.45 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
3 20241125 150543 57 100.00 KOSDAQ 일반전기전자 N N N N N 1090 30 2 2.83 16545073 15638 68.23 1036 1093 1036 1378 742 1060 1058.00 0.00 0 176 1129 1094 1062 1027 995 1078 1011 233 318 500 740 1 1 46653532 509 -3.47 1.28 12 0.03 -314.00 850.00 1682 20240319 -35.20 986 20241113 10.55 1682 -35.20 20240319 986 10.55 20241113 1682 -35.20 20240319 986 10.55 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
4 20241125 140543 57 100.00 KOSDAQ 일반전기전자 N N N N N 1062 2 2 0.19 12526236 11886 51.86 1036 1093 1036 1378 742 1060 1053.86 0.00 0 196 1129 1094 1062 1027 995 1078 1011 233 318 500 740 1 1 46653532 495 -3.38 1.25 12 0.03 -314.00 850.00 1682 20240319 -36.86 986 20241113 7.71 1682 -36.86 20240319 986 7.71 20241113 1682 -36.86 20240319 986 7.71 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
5 20241125 130537 57 100.00 KOSDAQ 일반전기전자 N N N N N 1060 0 3 0.00 11076664 10520 45.90 1036 1093 1036 1378 742 1060 1052.91 0.00 0 91 1129 1094 1062 1027 995 1078 1011 233 318 500 740 1 1 46653532 495 -3.38 1.25 12 0.02 -314.00 850.00 1682 20240319 -36.98 986 20241113 7.51 1682 -36.98 20240319 986 7.51 20241113 1682 -36.98 20240319 986 7.51 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
6 20241125 120545 57 100.00 KOSDAQ 일반전기전자 N N N N N 1062 2 2 0.19 10948262 10399 45.37 1036 1093 1036 1378 742 1060 1052.82 0.00 0 84 1129 1094 1062 1027 995 1078 1011 233 318 500 740 1 1 46653532 495 -3.38 1.25 12 0.02 -314.00 850.00 1682 20240319 -36.86 986 20241113 7.71 1682 -36.86 20240319 986 7.71 20241113 1682 -36.86 20240319 986 7.71 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
7 20241125 110541 57 100.00 KOSDAQ 일반전기전자 N N N N N 1058 -2 5 -0.19 7120575 6789 29.62 1036 1093 1036 1378 742 1060 1048.84 0.00 0 195 1129 1094 1062 1027 995 1078 1011 233 318 500 740 1 1 46653532 494 -3.37 1.24 12 0.01 -314.00 850.00 1682 20240319 -37.10 986 20241113 7.30 1682 -37.10 20240319 986 7.30 20241113 1682 -37.10 20240319 986 7.30 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
8 20241125 100535 57 100.00 KOSDAQ 일반전기전자 N N N N N 1058 -2 5 -0.19 5255417 5026 21.93 1036 1093 1036 1378 742 1060 1045.65 0.00 0 195 1129 1094 1062 1027 995 1078 1011 233 318 500 740 1 1 46653532 494 -3.37 1.24 12 0.01 -314.00 850.00 1682 20240319 -37.10 986 20241113 7.30 1682 -37.10 20240319 986 7.30 20241113 1682 -37.10 20240319 986 7.30 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
9 20241125 090535 57 100.00 KOSDAQ 일반전기전자 N N N N N 1093 33 2 3.11 3488722 3352 14.62 1036 1093 1036 1378 742 1060 1040.79 0.00 0 332 1129 1094 1062 1027 995 1078 1011 233 318 500 740 1 1 46653532 510 -3.48 1.29 12 0.01 -314.00 850.00 1682 20240319 -35.02 986 20241113 10.85 1682 -35.02 20240319 986 10.85 20241113 1682 -35.02 20240319 986 10.85 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
10 20241122 160509 57 100.00 KOSDAQ 일반전기전자 N N N N N 1060 -27 5 -2.48 24162358 22921 180.22 1087 1097 1030 1413 761 1087 1054.16 0.00 0 -381 1131 1109 1066 1044 1001 1119 1054 233 326 500 760 1 1 46653532 495 -3.38 1.25 12 0.05 -314.00 850.00 1682 20240319 -36.98 986 20241113 7.51 1682 -36.98 20240319 986 7.51 20241113 1682 -36.98 20240319 986 7.51 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
11 20241122 150513 57 100.00 KOSDAQ 일반전기전자 N N N N N 1049 -38 5 -3.50 18975606 18021 141.70 1087 1097 1030 1413 761 1087 1052.97 0.00 0 870 1131 1109 1066 1044 1001 1119 1054 233 326 500 760 1 1 46653532 489 -3.34 1.23 12 0.04 -314.00 850.00 1682 20240319 -37.63 986 20241113 6.39 1682 -37.63 20240319 986 6.39 20241113 1682 -37.63 20240319 986 6.39 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
12 20241122 140515 57 100.00 KOSDAQ 일반전기전자 N N N N N 1058 -29 5 -2.67 12011311 11303 88.87 1087 1097 1035 1413 761 1087 1062.67 0.00 0 944 1131 1109 1066 1044 1001 1119 1054 233 326 500 760 1 1 46653532 494 -3.37 1.24 12 0.02 -314.00 850.00 1682 20240319 -37.10 986 20241113 7.30 1682 -37.10 20240319 986 7.30 20241113 1682 -37.10 20240319 986 7.30 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N