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
038340/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
20241121,160438,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231114,0.00,1233,20231114,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231121,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20241121,150446,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231114,0.00,1233,20231114,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231121,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20241121,140445,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231114,0.00,1233,20231114,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231121,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20241121,130441,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231114,0.00,1233,20231114,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231121,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20241121,120441,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231114,0.00,1233,20231114,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231121,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20241121,110440,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231114,0.00,1233,20231114,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231121,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20241121,100445,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231114,0.00,1233,20231114,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231121,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20241121,090443,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231114,0.00,1233,20231114,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231121,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20241120,160439,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231113,0.00,1233,20231113,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20241120,150447,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231113,0.00,1233,20231113,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20241120,140447,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231113,0.00,1233,20231113,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,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 160438 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231114 0.00 1233 20231114 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231121 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
3 20241121 150446 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231114 0.00 1233 20231114 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231121 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
4 20241121 140445 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231114 0.00 1233 20231114 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231121 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
5 20241121 130441 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231114 0.00 1233 20231114 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231121 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
6 20241121 120441 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231114 0.00 1233 20231114 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231121 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
7 20241121 110440 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231114 0.00 1233 20231114 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231121 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
8 20241121 100445 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231114 0.00 1233 20231114 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231121 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
9 20241121 090443 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231114 0.00 1233 20231114 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231121 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
10 20241120 160439 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231113 0.00 1233 20231113 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231120 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
11 20241120 150447 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231113 0.00 1233 20231113 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231120 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
12 20241120 140447 58 100.00 KOSDAQ 일반전기전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20231113 0.00 1233 20231113 0.00 1233 0.00 20240102 1233 0.00 20240102 1283 -3.90 20231120 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N