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
043360/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,,일반전기전자,N,N,N,N, ,N,1919,7,2,0.37,3218744,1683,27.06,1888,1923,1888,2485,1339,1912,1912.50,0.19,0,-4,1949,1930,1918,1899,1887,1924,1893,45,573,500,1330,1,1,9000000,173,-8.03,0.40,12,0.02,-239.00,4801.00,3215,20240126,-40.31,1750,20240805,9.66,3215,-40.31,20240126,1750,9.66,20240805,3215,-40.31,20240126,1750,9.66,20240805,0.00,N,043360,500,45 억,,16718,N,N,0,N,00,N
20241121,150506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1919,7,2,0.37,2894433,1514,24.34,1888,1923,1888,2485,1339,1912,1911.78,0.19,0,35,1949,1930,1918,1899,1887,1924,1893,45,573,500,1330,1,1,9000000,173,-8.03,0.40,12,0.02,-239.00,4801.00,3215,20240126,-40.31,1750,20240805,9.66,3215,-40.31,20240126,1750,9.66,20240805,3215,-40.31,20240126,1750,9.66,20240805,0.00,N,043360,500,45 억,,16718,N,N,0,N,00,N
20241121,140505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1919,7,2,0.37,2248516,1176,18.91,1888,1923,1888,2485,1339,1912,1912.00,0.19,0,36,1949,1930,1918,1899,1887,1924,1893,45,573,500,1330,1,1,9000000,173,-8.03,0.40,12,0.01,-239.00,4801.00,3215,20240126,-40.31,1750,20240805,9.66,3215,-40.31,20240126,1750,9.66,20240805,3215,-40.31,20240126,1750,9.66,20240805,0.00,N,043360,500,45 억,,16718,N,N,0,N,00,N
20241121,130500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1918,6,2,0.31,1440995,755,12.14,1888,1923,1888,2485,1339,1912,1908.60,0.19,0,-7,1949,1930,1918,1899,1887,1924,1893,45,573,500,1330,1,1,9000000,173,-8.03,0.40,12,0.01,-239.00,4801.00,3215,20240126,-40.34,1750,20240805,9.60,3215,-40.34,20240126,1750,9.60,20240805,3215,-40.34,20240126,1750,9.60,20240805,0.00,N,043360,500,45 억,,16718,N,N,0,N,00,N
20241121,120501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1919,7,2,0.37,1327852,696,11.19,1888,1923,1888,2485,1339,1912,1907.83,0.19,0,-6,1949,1930,1918,1899,1887,1924,1893,45,573,500,1330,1,1,9000000,173,-8.03,0.40,12,0.01,-239.00,4801.00,3215,20240126,-40.31,1750,20240805,9.66,3215,-40.31,20240126,1750,9.66,20240805,3215,-40.31,20240126,1750,9.66,20240805,0.00,N,043360,500,45 억,,16718,N,N,0,N,00,N
20241121,110500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1901,-11,5,-0.58,1306741,685,11.01,1888,1923,1888,2485,1339,1912,1907.65,0.19,0,-5,1949,1930,1918,1899,1887,1924,1893,45,573,500,1330,1,1,9000000,171,-7.95,0.40,12,0.01,-239.00,4801.00,3215,20240126,-40.87,1750,20240805,8.63,3215,-40.87,20240126,1750,8.63,20240805,3215,-40.87,20240126,1750,8.63,20240805,0.00,N,043360,500,45 억,,16718,N,N,0,N,00,N
20241121,100505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1920,8,2,0.42,792332,416,6.69,1888,1923,1888,2485,1339,1912,1904.64,0.19,0,-27,1949,1930,1918,1899,1887,1924,1893,45,573,500,1330,1,1,9000000,173,-8.03,0.40,12,0.00,-239.00,4801.00,3215,20240126,-40.28,1750,20240805,9.71,3215,-40.28,20240126,1750,9.71,20240805,3215,-40.28,20240126,1750,9.71,20240805,0.00,N,043360,500,45 억,,16718,N,N,0,N,00,N
20241121,090503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1893,-19,5,-0.99,264345,140,2.25,1888,1893,1888,2485,1339,1912,1888.18,0.19,0,-16,1949,1930,1918,1899,1887,1924,1893,45,573,500,1330,1,1,9000000,170,-7.92,0.39,12,0.00,-239.00,4801.00,3215,20240126,-41.12,1750,20240805,8.17,3215,-41.12,20240126,1750,8.17,20240805,3215,-41.12,20240126,1750,8.17,20240805,0.00,N,043360,500,45 억,,16718,N,N,0,N,00,N
20241120,160459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1912,-26,5,-1.34,11904614,6219,30.54,1937,1937,1906,2515,1357,1938,1914.23,0.19,0,-72,2092,2014,1972,1894,1852,1994,1874,45,577,500,1350,1,1,9000000,172,-8.00,0.40,12,0.07,-239.00,4801.00,3215,20240126,-40.53,1750,20240805,9.26,3215,-40.53,20240126,1750,9.26,20240805,3215,-40.53,20240126,1750,9.26,20240805,0.00,N,043360,500,45 억,,16770,N,N,0,N,00,N
20241120,150507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1922,-16,5,-0.83,10572275,5522,27.12,1937,1937,1906,2515,1357,1938,1914.57,0.19,0,59,2092,2014,1972,1894,1852,1994,1874,45,577,500,1350,1,1,9000000,173,-8.04,0.40,12,0.06,-239.00,4801.00,3215,20240126,-40.22,1750,20240805,9.83,3215,-40.22,20240126,1750,9.83,20240805,3215,-40.22,20240126,1750,9.83,20240805,0.00,N,043360,500,45 억,,16770,N,N,0,N,00,N
20241120,140506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1912,-26,5,-1.34,3555546,1850,9.09,1937,1937,1906,2515,1357,1938,1921.92,0.19,0,-52,2092,2014,1972,1894,1852,1994,1874,45,577,500,1350,1,1,9000000,172,-8.00,0.40,12,0.02,-239.00,4801.00,3215,20240126,-40.53,1750,20240805,9.26,3215,-40.53,20240126,1750,9.26,20240805,3215,-40.53,20240126,1750,9.26,20240805,0.00,N,043360,500,45 억,,16770,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 일반전기전자 N N N N N 1919 7 2 0.37 3218744 1683 27.06 1888 1923 1888 2485 1339 1912 1912.50 0.19 0 -4 1949 1930 1918 1899 1887 1924 1893 45 573 500 1330 1 1 9000000 173 -8.03 0.40 12 0.02 -239.00 4801.00 3215 20240126 -40.31 1750 20240805 9.66 3215 -40.31 20240126 1750 9.66 20240805 3215 -40.31 20240126 1750 9.66 20240805 0.00 N 043360 500 45 억 16718 N N 0 N 00 N
3 20241121 150506 57 100.00 KOSDAQ 일반전기전자 N N N N N 1919 7 2 0.37 2894433 1514 24.34 1888 1923 1888 2485 1339 1912 1911.78 0.19 0 35 1949 1930 1918 1899 1887 1924 1893 45 573 500 1330 1 1 9000000 173 -8.03 0.40 12 0.02 -239.00 4801.00 3215 20240126 -40.31 1750 20240805 9.66 3215 -40.31 20240126 1750 9.66 20240805 3215 -40.31 20240126 1750 9.66 20240805 0.00 N 043360 500 45 억 16718 N N 0 N 00 N
4 20241121 140505 57 100.00 KOSDAQ 일반전기전자 N N N N N 1919 7 2 0.37 2248516 1176 18.91 1888 1923 1888 2485 1339 1912 1912.00 0.19 0 36 1949 1930 1918 1899 1887 1924 1893 45 573 500 1330 1 1 9000000 173 -8.03 0.40 12 0.01 -239.00 4801.00 3215 20240126 -40.31 1750 20240805 9.66 3215 -40.31 20240126 1750 9.66 20240805 3215 -40.31 20240126 1750 9.66 20240805 0.00 N 043360 500 45 억 16718 N N 0 N 00 N
5 20241121 130500 57 100.00 KOSDAQ 일반전기전자 N N N N N 1918 6 2 0.31 1440995 755 12.14 1888 1923 1888 2485 1339 1912 1908.60 0.19 0 -7 1949 1930 1918 1899 1887 1924 1893 45 573 500 1330 1 1 9000000 173 -8.03 0.40 12 0.01 -239.00 4801.00 3215 20240126 -40.34 1750 20240805 9.60 3215 -40.34 20240126 1750 9.60 20240805 3215 -40.34 20240126 1750 9.60 20240805 0.00 N 043360 500 45 억 16718 N N 0 N 00 N
6 20241121 120501 57 100.00 KOSDAQ 일반전기전자 N N N N N 1919 7 2 0.37 1327852 696 11.19 1888 1923 1888 2485 1339 1912 1907.83 0.19 0 -6 1949 1930 1918 1899 1887 1924 1893 45 573 500 1330 1 1 9000000 173 -8.03 0.40 12 0.01 -239.00 4801.00 3215 20240126 -40.31 1750 20240805 9.66 3215 -40.31 20240126 1750 9.66 20240805 3215 -40.31 20240126 1750 9.66 20240805 0.00 N 043360 500 45 억 16718 N N 0 N 00 N
7 20241121 110500 57 100.00 KOSDAQ 일반전기전자 N N N N N 1901 -11 5 -0.58 1306741 685 11.01 1888 1923 1888 2485 1339 1912 1907.65 0.19 0 -5 1949 1930 1918 1899 1887 1924 1893 45 573 500 1330 1 1 9000000 171 -7.95 0.40 12 0.01 -239.00 4801.00 3215 20240126 -40.87 1750 20240805 8.63 3215 -40.87 20240126 1750 8.63 20240805 3215 -40.87 20240126 1750 8.63 20240805 0.00 N 043360 500 45 억 16718 N N 0 N 00 N
8 20241121 100505 57 100.00 KOSDAQ 일반전기전자 N N N N N 1920 8 2 0.42 792332 416 6.69 1888 1923 1888 2485 1339 1912 1904.64 0.19 0 -27 1949 1930 1918 1899 1887 1924 1893 45 573 500 1330 1 1 9000000 173 -8.03 0.40 12 0.00 -239.00 4801.00 3215 20240126 -40.28 1750 20240805 9.71 3215 -40.28 20240126 1750 9.71 20240805 3215 -40.28 20240126 1750 9.71 20240805 0.00 N 043360 500 45 억 16718 N N 0 N 00 N
9 20241121 090503 57 100.00 KOSDAQ 일반전기전자 N N N N N 1893 -19 5 -0.99 264345 140 2.25 1888 1893 1888 2485 1339 1912 1888.18 0.19 0 -16 1949 1930 1918 1899 1887 1924 1893 45 573 500 1330 1 1 9000000 170 -7.92 0.39 12 0.00 -239.00 4801.00 3215 20240126 -41.12 1750 20240805 8.17 3215 -41.12 20240126 1750 8.17 20240805 3215 -41.12 20240126 1750 8.17 20240805 0.00 N 043360 500 45 억 16718 N N 0 N 00 N
10 20241120 160459 57 100.00 KOSDAQ 일반전기전자 N N N N N 1912 -26 5 -1.34 11904614 6219 30.54 1937 1937 1906 2515 1357 1938 1914.23 0.19 0 -72 2092 2014 1972 1894 1852 1994 1874 45 577 500 1350 1 1 9000000 172 -8.00 0.40 12 0.07 -239.00 4801.00 3215 20240126 -40.53 1750 20240805 9.26 3215 -40.53 20240126 1750 9.26 20240805 3215 -40.53 20240126 1750 9.26 20240805 0.00 N 043360 500 45 억 16770 N N 0 N 00 N
11 20241120 150507 57 100.00 KOSDAQ 일반전기전자 N N N N N 1922 -16 5 -0.83 10572275 5522 27.12 1937 1937 1906 2515 1357 1938 1914.57 0.19 0 59 2092 2014 1972 1894 1852 1994 1874 45 577 500 1350 1 1 9000000 173 -8.04 0.40 12 0.06 -239.00 4801.00 3215 20240126 -40.22 1750 20240805 9.83 3215 -40.22 20240126 1750 9.83 20240805 3215 -40.22 20240126 1750 9.83 20240805 0.00 N 043360 500 45 억 16770 N N 0 N 00 N
12 20241120 140506 57 100.00 KOSDAQ 일반전기전자 N N N N N 1912 -26 5 -1.34 3555546 1850 9.09 1937 1937 1906 2515 1357 1938 1921.92 0.19 0 -52 2092 2014 1972 1894 1852 1994 1874 45 577 500 1350 1 1 9000000 172 -8.00 0.40 12 0.02 -239.00 4801.00 3215 20240126 -40.53 1750 20240805 9.26 3215 -40.53 20240126 1750 9.26 20240805 3215 -40.53 20240126 1750 9.26 20240805 0.00 N 043360 500 45 억 16770 N N 0 N 00 N