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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160456,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1209,-31,5,-2.50,582083881,476956,60.28,1237,1249,1209,1612,868,1240,1220.37,1.25,0,80893,1347,1293,1266,1212,1185,1280,1199,305,372,500,860,1,1,61002189,738,3.65,0.60,12,0.78,331.00,2025.00,2445,20240328,-50.55,1209,20241121,0.00,2445,-50.55,20240328,1209,0.00,20241121,2445,-50.55,20240328,1209,0.00,20241121,2.55,N,043260,500,305 억,,765282,N,N,0,N,00,N
20241121,150506,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1219,-21,5,-1.69,498739672,408201,51.59,1237,1249,1209,1612,868,1240,1221.66,1.25,0,71013,1347,1293,1266,1212,1185,1280,1199,305,372,500,860,1,1,61002189,744,3.68,0.60,12,0.67,331.00,2025.00,2445,20240328,-50.14,1209,20241121,0.83,2445,-50.14,20240328,1209,0.83,20241121,2445,-50.14,20240328,1209,0.83,20241121,2.55,N,043260,500,305 억,,765282,N,N,0,N,00,N
20241121,140504,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1223,-17,5,-1.37,420177000,343900,43.46,1237,1249,1209,1612,868,1240,1221.64,1.25,0,61999,1347,1293,1266,1212,1185,1280,1199,305,372,500,860,1,1,61002189,746,3.69,0.60,12,0.56,331.00,2025.00,2445,20240328,-49.98,1209,20241121,1.16,2445,-49.98,20240328,1209,1.16,20241121,2445,-49.98,20240328,1209,1.16,20241121,2.55,N,043260,500,305 억,,765282,N,N,0,N,00,N
20241121,130500,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1232,-8,5,-0.65,390654723,319925,40.43,1237,1249,1209,1612,868,1240,1220.90,1.25,0,50526,1347,1293,1266,1212,1185,1280,1199,305,372,500,860,1,1,61002189,752,3.72,0.61,12,0.52,331.00,2025.00,2445,20240328,-49.61,1209,20241121,1.90,2445,-49.61,20240328,1209,1.90,20241121,2445,-49.61,20240328,1209,1.90,20241121,2.55,N,043260,500,305 억,,765282,N,N,0,N,00,N
20241121,120501,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1223,-17,5,-1.37,357123313,292581,36.98,1237,1249,1209,1612,868,1240,1220.40,1.25,0,35003,1347,1293,1266,1212,1185,1280,1199,305,372,500,860,1,1,61002189,746,3.69,0.60,12,0.48,331.00,2025.00,2445,20240328,-49.98,1209,20241121,1.16,2445,-49.98,20240328,1209,1.16,20241121,2445,-49.98,20240328,1209,1.16,20241121,2.55,N,043260,500,305 억,,765282,N,N,0,N,00,N
20241121,110459,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1226,-14,5,-1.13,334870485,274412,34.68,1237,1249,1209,1612,868,1240,1220.10,1.25,0,31688,1347,1293,1266,1212,1185,1280,1199,305,372,500,860,1,1,61002189,748,3.70,0.61,12,0.45,331.00,2025.00,2445,20240328,-49.86,1209,20241121,1.41,2445,-49.86,20240328,1209,1.41,20241121,2445,-49.86,20240328,1209,1.41,20241121,2.55,N,043260,500,305 억,,765282,N,N,0,N,00,N
20241121,100504,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1215,-25,5,-2.02,177558251,145562,18.40,1237,1249,1209,1612,868,1240,1219.39,1.25,0,-33282,1347,1293,1266,1212,1185,1280,1199,305,372,500,860,1,1,61002189,741,3.67,0.60,12,0.24,331.00,2025.00,2445,20240328,-50.31,1209,20241121,0.50,2445,-50.31,20240328,1209,0.50,20241121,2445,-50.31,20240328,1209,0.50,20241121,2.55,N,043260,500,305 억,,765282,N,N,0,N,00,N
20241121,090503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1245,5,2,0.40,8999731,7261,0.92,1237,1249,1236,1612,868,1240,1239.08,1.25,0,-965,1347,1293,1266,1212,1185,1280,1199,305,372,500,860,1,1,61002189,759,3.76,0.61,12,0.01,331.00,2025.00,2445,20240328,-49.08,1235,20241119,0.81,2445,-49.08,20240328,1235,0.81,20241119,2445,-49.08,20240328,1235,0.81,20241119,2.55,N,043260,500,305 억,,765282,N,N,0,N,00,N
20241120,160458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1240,-81,5,-6.13,992882166,788351,115.29,1320,1320,1239,1717,925,1321,1259.41,1.75,0,-316113,1403,1361,1298,1256,1193,1383,1278,305,396,500,920,1,1,61002189,756,3.75,0.61,12,1.29,331.00,2025.00,2445,20240328,-49.28,1235,20241119,0.40,2445,-49.28,20240328,1235,0.40,20241119,2445,-49.28,20240328,1235,0.40,20241119,2.45,N,043260,500,305 억,,1067616,N,N,0,N,00,N
20241120,150507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1242,-79,5,-5.98,913790694,724586,105.96,1320,1320,1242,1717,925,1321,1261.08,1.75,0,-294066,1403,1361,1298,1256,1193,1383,1278,305,396,500,920,1,1,61002189,758,3.75,0.61,12,1.19,331.00,2025.00,2445,20240328,-49.20,1235,20241119,0.57,2445,-49.20,20240328,1235,0.57,20241119,2445,-49.20,20240328,1235,0.57,20241119,2.45,N,043260,500,305 억,,1067616,N,N,0,N,00,N
20241120,140505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1252,-69,5,-5.22,756499323,598599,87.54,1320,1320,1246,1717,925,1321,1263.74,1.75,0,-242573,1403,1361,1298,1256,1193,1383,1278,305,396,500,920,1,1,61002189,764,3.78,0.62,12,0.98,331.00,2025.00,2445,20240328,-48.79,1235,20241119,1.38,2445,-48.79,20240328,1235,1.38,20241119,2445,-48.79,20240328,1235,1.38,20241119,2.45,N,043260,500,305 억,,1067616,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 20241121 160456 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1209 -31 5 -2.50 582083881 476956 60.28 1237 1249 1209 1612 868 1240 1220.37 1.25 0 80893 1347 1293 1266 1212 1185 1280 1199 305 372 500 860 1 1 61002189 738 3.65 0.60 12 0.78 331.00 2025.00 2445 20240328 -50.55 1209 20241121 0.00 2445 -50.55 20240328 1209 0.00 20241121 2445 -50.55 20240328 1209 0.00 20241121 2.55 N 043260 500 305 억 765282 N N 0 N 00 N
3 20241121 150506 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1219 -21 5 -1.69 498739672 408201 51.59 1237 1249 1209 1612 868 1240 1221.66 1.25 0 71013 1347 1293 1266 1212 1185 1280 1199 305 372 500 860 1 1 61002189 744 3.68 0.60 12 0.67 331.00 2025.00 2445 20240328 -50.14 1209 20241121 0.83 2445 -50.14 20240328 1209 0.83 20241121 2445 -50.14 20240328 1209 0.83 20241121 2.55 N 043260 500 305 억 765282 N N 0 N 00 N
4 20241121 140504 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1223 -17 5 -1.37 420177000 343900 43.46 1237 1249 1209 1612 868 1240 1221.64 1.25 0 61999 1347 1293 1266 1212 1185 1280 1199 305 372 500 860 1 1 61002189 746 3.69 0.60 12 0.56 331.00 2025.00 2445 20240328 -49.98 1209 20241121 1.16 2445 -49.98 20240328 1209 1.16 20241121 2445 -49.98 20240328 1209 1.16 20241121 2.55 N 043260 500 305 억 765282 N N 0 N 00 N
5 20241121 130500 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1232 -8 5 -0.65 390654723 319925 40.43 1237 1249 1209 1612 868 1240 1220.90 1.25 0 50526 1347 1293 1266 1212 1185 1280 1199 305 372 500 860 1 1 61002189 752 3.72 0.61 12 0.52 331.00 2025.00 2445 20240328 -49.61 1209 20241121 1.90 2445 -49.61 20240328 1209 1.90 20241121 2445 -49.61 20240328 1209 1.90 20241121 2.55 N 043260 500 305 억 765282 N N 0 N 00 N
6 20241121 120501 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1223 -17 5 -1.37 357123313 292581 36.98 1237 1249 1209 1612 868 1240 1220.40 1.25 0 35003 1347 1293 1266 1212 1185 1280 1199 305 372 500 860 1 1 61002189 746 3.69 0.60 12 0.48 331.00 2025.00 2445 20240328 -49.98 1209 20241121 1.16 2445 -49.98 20240328 1209 1.16 20241121 2445 -49.98 20240328 1209 1.16 20241121 2.55 N 043260 500 305 억 765282 N N 0 N 00 N
7 20241121 110459 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1226 -14 5 -1.13 334870485 274412 34.68 1237 1249 1209 1612 868 1240 1220.10 1.25 0 31688 1347 1293 1266 1212 1185 1280 1199 305 372 500 860 1 1 61002189 748 3.70 0.61 12 0.45 331.00 2025.00 2445 20240328 -49.86 1209 20241121 1.41 2445 -49.86 20240328 1209 1.41 20241121 2445 -49.86 20240328 1209 1.41 20241121 2.55 N 043260 500 305 억 765282 N N 0 N 00 N
8 20241121 100504 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1215 -25 5 -2.02 177558251 145562 18.40 1237 1249 1209 1612 868 1240 1219.39 1.25 0 -33282 1347 1293 1266 1212 1185 1280 1199 305 372 500 860 1 1 61002189 741 3.67 0.60 12 0.24 331.00 2025.00 2445 20240328 -50.31 1209 20241121 0.50 2445 -50.31 20240328 1209 0.50 20241121 2445 -50.31 20240328 1209 0.50 20241121 2.55 N 043260 500 305 억 765282 N N 0 N 00 N
9 20241121 090503 57 100.00 KOSDAQ 일반전기전자 N N N N N 1245 5 2 0.40 8999731 7261 0.92 1237 1249 1236 1612 868 1240 1239.08 1.25 0 -965 1347 1293 1266 1212 1185 1280 1199 305 372 500 860 1 1 61002189 759 3.76 0.61 12 0.01 331.00 2025.00 2445 20240328 -49.08 1235 20241119 0.81 2445 -49.08 20240328 1235 0.81 20241119 2445 -49.08 20240328 1235 0.81 20241119 2.55 N 043260 500 305 억 765282 N N 0 N 00 N
10 20241120 160458 57 100.00 KOSDAQ 일반전기전자 N N N N N 1240 -81 5 -6.13 992882166 788351 115.29 1320 1320 1239 1717 925 1321 1259.41 1.75 0 -316113 1403 1361 1298 1256 1193 1383 1278 305 396 500 920 1 1 61002189 756 3.75 0.61 12 1.29 331.00 2025.00 2445 20240328 -49.28 1235 20241119 0.40 2445 -49.28 20240328 1235 0.40 20241119 2445 -49.28 20240328 1235 0.40 20241119 2.45 N 043260 500 305 억 1067616 N N 0 N 00 N
11 20241120 150507 57 100.00 KOSDAQ 일반전기전자 N N N N N 1242 -79 5 -5.98 913790694 724586 105.96 1320 1320 1242 1717 925 1321 1261.08 1.75 0 -294066 1403 1361 1298 1256 1193 1383 1278 305 396 500 920 1 1 61002189 758 3.75 0.61 12 1.19 331.00 2025.00 2445 20240328 -49.20 1235 20241119 0.57 2445 -49.20 20240328 1235 0.57 20241119 2445 -49.20 20240328 1235 0.57 20241119 2.45 N 043260 500 305 억 1067616 N N 0 N 00 N
12 20241120 140505 57 100.00 KOSDAQ 일반전기전자 N N N N N 1252 -69 5 -5.22 756499323 598599 87.54 1320 1320 1246 1717 925 1321 1263.74 1.75 0 -242573 1403 1361 1298 1256 1193 1383 1278 305 396 500 920 1 1 61002189 764 3.78 0.62 12 0.98 331.00 2025.00 2445 20240328 -48.79 1235 20241119 1.38 2445 -48.79 20240328 1235 1.38 20241119 2445 -48.79 20240328 1235 1.38 20241119 2.45 N 043260 500 305 억 1067616 N N 0 N 00 N