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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043260/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
20241118,160443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1260,-22,5,-1.72,713037979,557511,101.21,1270,1309,1256,1666,898,1282,1278.97,1.81,0,-27033,1335,1308,1274,1247,1213,1322,1261,305,384,500,890,1,1,61002189,769,3.81,0.62,12,0.91,331.00,2025.00,2445,20240328,-48.47,1240,20240805,1.61,2445,-48.47,20240328,1240,1.61,20240805,2445,-48.47,20240328,1240,1.61,20240805,2.55,N,043260,500,305 억,,1101767,N,N,0,N,00,N
20241118,150447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1256,-26,5,-2.03,685084591,535323,97.19,1270,1309,1256,1666,898,1282,1279.76,1.81,0,-26443,1335,1308,1274,1247,1213,1322,1261,305,384,500,890,1,1,61002189,766,3.79,0.62,12,0.88,331.00,2025.00,2445,20240328,-48.63,1240,20240805,1.29,2445,-48.63,20240328,1240,1.29,20240805,2445,-48.63,20240328,1240,1.29,20240805,2.55,N,043260,500,305 억,,1101767,N,N,0,N,00,N
20241118,140448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1267,-15,5,-1.17,601000535,468670,85.08,1270,1309,1265,1666,898,1282,1282.35,1.81,0,-15961,1335,1308,1274,1247,1213,1322,1261,305,384,500,890,1,1,61002189,773,3.83,0.63,12,0.77,331.00,2025.00,2445,20240328,-48.18,1240,20240805,2.18,2445,-48.18,20240328,1240,2.18,20240805,2445,-48.18,20240328,1240,2.18,20240805,2.55,N,043260,500,305 억,,1101767,N,N,0,N,00,N
20241118,130446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1275,-7,5,-0.55,527224503,410656,74.55,1270,1309,1265,1666,898,1282,1283.86,1.81,0,6344,1335,1308,1274,1247,1213,1322,1261,305,384,500,890,1,1,61002189,778,3.85,0.63,12,0.67,331.00,2025.00,2445,20240328,-47.85,1240,20240805,2.82,2445,-47.85,20240328,1240,2.82,20240805,2445,-47.85,20240328,1240,2.82,20240805,2.55,N,043260,500,305 억,,1101767,N,N,0,N,00,N
20241118,120449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1279,-3,5,-0.23,463951767,361093,65.55,1270,1309,1265,1666,898,1282,1284.85,1.81,0,26016,1335,1308,1274,1247,1213,1322,1261,305,384,500,890,1,1,61002189,780,3.86,0.63,12,0.59,331.00,2025.00,2445,20240328,-47.69,1240,20240805,3.15,2445,-47.69,20240328,1240,3.15,20240805,2445,-47.69,20240328,1240,3.15,20240805,2.55,N,043260,500,305 억,,1101767,N,N,0,N,00,N
20241118,110447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1268,-14,5,-1.09,384035841,298479,54.19,1270,1309,1265,1666,898,1282,1286.64,1.81,0,15247,1335,1308,1274,1247,1213,1322,1261,305,384,500,890,1,1,61002189,774,3.83,0.63,12,0.49,331.00,2025.00,2445,20240328,-48.14,1240,20240805,2.26,2445,-48.14,20240328,1240,2.26,20240805,2445,-48.14,20240328,1240,2.26,20240805,2.55,N,043260,500,305 억,,1101767,N,N,0,N,00,N
20241118,100445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1305,23,2,1.79,123328909,95461,17.33,1270,1307,1270,1666,898,1282,1291.93,1.81,0,18695,1335,1308,1274,1247,1213,1322,1261,305,384,500,890,1,1,61002189,796,3.94,0.64,12,0.16,331.00,2025.00,2445,20240328,-46.63,1240,20240805,5.24,2445,-46.63,20240328,1240,5.24,20240805,2445,-46.63,20240328,1240,5.24,20240805,2.55,N,043260,500,305 억,,1101767,N,N,0,N,00,N
20241118,090442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1271,-11,5,-0.86,20333023,15975,2.90,1270,1283,1270,1666,898,1282,1272.80,1.81,0,5694,1335,1308,1274,1247,1213,1322,1261,305,384,500,890,1,1,61002189,775,3.84,0.63,12,0.03,331.00,2025.00,2445,20240328,-48.02,1240,20240805,2.50,2445,-48.02,20240328,1240,2.50,20240805,2445,-48.02,20240328,1240,2.50,20240805,2.55,N,043260,500,305 억,,1101767,N,N,0,N,00,N
20241115,160456,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1282,19,2,1.50,692859332,545485,102.57,1277,1301,1240,1641,885,1263,1270.10,1.62,0,119346,1387,1325,1294,1232,1201,1309,1216,305,378,500,880,1,1,61002189,782,3.87,0.63,12,0.89,331.00,2025.00,2445,20240328,-47.57,1240,20241115,3.39,2445,-47.57,20240328,1240,3.39,20241115,2445,-47.57,20240328,1240,3.39,20241115,2.62,N,043260,500,305 억,,990133,N,N,0,N,00,N
20241115,150507,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1281,18,2,1.43,661273507,520843,97.94,1277,1301,1240,1641,885,1263,1269.62,1.62,0,116347,1387,1325,1294,1232,1201,1309,1216,305,378,500,880,1,1,61002189,781,3.87,0.63,12,0.85,331.00,2025.00,2445,20240328,-47.61,1240,20241115,3.31,2445,-47.61,20240328,1240,3.31,20241115,2445,-47.61,20240328,1240,3.31,20241115,2.62,N,043260,500,305 억,,990133,N,N,0,N,00,N
20241115,140504,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1284,21,2,1.66,618078956,487205,91.61,1277,1301,1240,1641,885,1263,1268.62,1.62,0,123803,1387,1325,1294,1232,1201,1309,1216,305,378,500,880,1,1,61002189,783,3.88,0.63,12,0.80,331.00,2025.00,2445,20240328,-47.48,1240,20241115,3.55,2445,-47.48,20240328,1240,3.55,20241115,2445,-47.48,20240328,1240,3.55,20241115,2.62,N,043260,500,305 억,,990133,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 20241118 160443 57 100.00 KOSDAQ 일반전기전자 N N N N N 1260 -22 5 -1.72 713037979 557511 101.21 1270 1309 1256 1666 898 1282 1278.97 1.81 0 -27033 1335 1308 1274 1247 1213 1322 1261 305 384 500 890 1 1 61002189 769 3.81 0.62 12 0.91 331.00 2025.00 2445 20240328 -48.47 1240 20240805 1.61 2445 -48.47 20240328 1240 1.61 20240805 2445 -48.47 20240328 1240 1.61 20240805 2.55 N 043260 500 305 억 1101767 N N 0 N 00 N
3 20241118 150447 57 100.00 KOSDAQ 일반전기전자 N N N N N 1256 -26 5 -2.03 685084591 535323 97.19 1270 1309 1256 1666 898 1282 1279.76 1.81 0 -26443 1335 1308 1274 1247 1213 1322 1261 305 384 500 890 1 1 61002189 766 3.79 0.62 12 0.88 331.00 2025.00 2445 20240328 -48.63 1240 20240805 1.29 2445 -48.63 20240328 1240 1.29 20240805 2445 -48.63 20240328 1240 1.29 20240805 2.55 N 043260 500 305 억 1101767 N N 0 N 00 N
4 20241118 140448 57 100.00 KOSDAQ 일반전기전자 N N N N N 1267 -15 5 -1.17 601000535 468670 85.08 1270 1309 1265 1666 898 1282 1282.35 1.81 0 -15961 1335 1308 1274 1247 1213 1322 1261 305 384 500 890 1 1 61002189 773 3.83 0.63 12 0.77 331.00 2025.00 2445 20240328 -48.18 1240 20240805 2.18 2445 -48.18 20240328 1240 2.18 20240805 2445 -48.18 20240328 1240 2.18 20240805 2.55 N 043260 500 305 억 1101767 N N 0 N 00 N
5 20241118 130446 57 100.00 KOSDAQ 일반전기전자 N N N N N 1275 -7 5 -0.55 527224503 410656 74.55 1270 1309 1265 1666 898 1282 1283.86 1.81 0 6344 1335 1308 1274 1247 1213 1322 1261 305 384 500 890 1 1 61002189 778 3.85 0.63 12 0.67 331.00 2025.00 2445 20240328 -47.85 1240 20240805 2.82 2445 -47.85 20240328 1240 2.82 20240805 2445 -47.85 20240328 1240 2.82 20240805 2.55 N 043260 500 305 억 1101767 N N 0 N 00 N
6 20241118 120449 57 100.00 KOSDAQ 일반전기전자 N N N N N 1279 -3 5 -0.23 463951767 361093 65.55 1270 1309 1265 1666 898 1282 1284.85 1.81 0 26016 1335 1308 1274 1247 1213 1322 1261 305 384 500 890 1 1 61002189 780 3.86 0.63 12 0.59 331.00 2025.00 2445 20240328 -47.69 1240 20240805 3.15 2445 -47.69 20240328 1240 3.15 20240805 2445 -47.69 20240328 1240 3.15 20240805 2.55 N 043260 500 305 억 1101767 N N 0 N 00 N
7 20241118 110447 57 100.00 KOSDAQ 일반전기전자 N N N N N 1268 -14 5 -1.09 384035841 298479 54.19 1270 1309 1265 1666 898 1282 1286.64 1.81 0 15247 1335 1308 1274 1247 1213 1322 1261 305 384 500 890 1 1 61002189 774 3.83 0.63 12 0.49 331.00 2025.00 2445 20240328 -48.14 1240 20240805 2.26 2445 -48.14 20240328 1240 2.26 20240805 2445 -48.14 20240328 1240 2.26 20240805 2.55 N 043260 500 305 억 1101767 N N 0 N 00 N
8 20241118 100445 57 100.00 KOSDAQ 일반전기전자 N N N N N 1305 23 2 1.79 123328909 95461 17.33 1270 1307 1270 1666 898 1282 1291.93 1.81 0 18695 1335 1308 1274 1247 1213 1322 1261 305 384 500 890 1 1 61002189 796 3.94 0.64 12 0.16 331.00 2025.00 2445 20240328 -46.63 1240 20240805 5.24 2445 -46.63 20240328 1240 5.24 20240805 2445 -46.63 20240328 1240 5.24 20240805 2.55 N 043260 500 305 억 1101767 N N 0 N 00 N
9 20241118 090442 57 100.00 KOSDAQ 일반전기전자 N N N N N 1271 -11 5 -0.86 20333023 15975 2.90 1270 1283 1270 1666 898 1282 1272.80 1.81 0 5694 1335 1308 1274 1247 1213 1322 1261 305 384 500 890 1 1 61002189 775 3.84 0.63 12 0.03 331.00 2025.00 2445 20240328 -48.02 1240 20240805 2.50 2445 -48.02 20240328 1240 2.50 20240805 2445 -48.02 20240328 1240 2.50 20240805 2.55 N 043260 500 305 억 1101767 N N 0 N 00 N
10 20241115 160456 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1282 19 2 1.50 692859332 545485 102.57 1277 1301 1240 1641 885 1263 1270.10 1.62 0 119346 1387 1325 1294 1232 1201 1309 1216 305 378 500 880 1 1 61002189 782 3.87 0.63 12 0.89 331.00 2025.00 2445 20240328 -47.57 1240 20241115 3.39 2445 -47.57 20240328 1240 3.39 20241115 2445 -47.57 20240328 1240 3.39 20241115 2.62 N 043260 500 305 억 990133 N N 0 N 00 N
11 20241115 150507 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1281 18 2 1.43 661273507 520843 97.94 1277 1301 1240 1641 885 1263 1269.62 1.62 0 116347 1387 1325 1294 1232 1201 1309 1216 305 378 500 880 1 1 61002189 781 3.87 0.63 12 0.85 331.00 2025.00 2445 20240328 -47.61 1240 20241115 3.31 2445 -47.61 20240328 1240 3.31 20241115 2445 -47.61 20240328 1240 3.31 20241115 2.62 N 043260 500 305 억 990133 N N 0 N 00 N
12 20241115 140504 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1284 21 2 1.66 618078956 487205 91.61 1277 1301 1240 1641 885 1263 1268.62 1.62 0 123803 1387 1325 1294 1232 1201 1309 1216 305 378 500 880 1 1 61002189 783 3.88 0.63 12 0.80 331.00 2025.00 2445 20240328 -47.48 1240 20241115 3.55 2445 -47.48 20240328 1240 3.55 20241115 2445 -47.48 20240328 1240 3.55 20241115 2.62 N 043260 500 305 억 990133 N N 0 N 00 N