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
038460/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
20241121,160438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3165,-45,5,-1.40,187300975,58707,80.54,3185,3240,3165,4170,2250,3210,3190.53,1.61,0,-683,3290,3250,3205,3165,3120,3270,3185,131,960,500,1990,5,1,26164438,828,3.76,0.59,12,0.22,841.00,5385.00,7140,20240520,-55.67,3015,20241115,4.98,7140,-55.67,20240520,3015,4.98,20241115,7140,-55.67,20240520,3015,4.98,20241115,5.06,N,038460,500,130 억,,421317,N,N,0,N,00,N
20241121,150447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3185,-25,5,-0.78,156891915,49109,67.38,3185,3240,3175,4170,2250,3210,3194.77,1.61,0,867,3290,3250,3205,3165,3120,3270,3185,131,960,500,1990,5,1,26164438,833,3.79,0.59,12,0.19,841.00,5385.00,7140,20240520,-55.39,3015,20241115,5.64,7140,-55.39,20240520,3015,5.64,20241115,7140,-55.39,20240520,3015,5.64,20241115,5.06,N,038460,500,130 억,,421317,N,N,0,N,00,N
20241121,140446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,-30,5,-0.93,152027385,47578,65.27,3185,3240,3175,4170,2250,3210,3195.33,1.61,0,959,3290,3250,3205,3165,3120,3270,3185,131,960,500,1990,5,1,26164438,832,3.78,0.59,12,0.18,841.00,5385.00,7140,20240520,-55.46,3015,20241115,5.47,7140,-55.46,20240520,3015,5.47,20241115,7140,-55.46,20240520,3015,5.47,20241115,5.06,N,038460,500,130 억,,421317,N,N,0,N,00,N
20241121,130442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,-30,5,-0.93,128266710,40121,55.04,3185,3240,3175,4170,2250,3210,3197.00,1.61,0,-1935,3290,3250,3205,3165,3120,3270,3185,131,960,500,1990,5,1,26164438,832,3.78,0.59,12,0.15,841.00,5385.00,7140,20240520,-55.46,3015,20241115,5.47,7140,-55.46,20240520,3015,5.47,20241115,7140,-55.46,20240520,3015,5.47,20241115,5.06,N,038460,500,130 억,,421317,N,N,0,N,00,N
20241121,120442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3205,-5,5,-0.16,112059005,35027,48.06,3185,3240,3175,4170,2250,3210,3199.22,1.61,0,-1970,3290,3250,3205,3165,3120,3270,3185,131,960,500,1990,5,1,26164438,839,3.81,0.60,12,0.13,841.00,5385.00,7140,20240520,-55.11,3015,20241115,6.30,7140,-55.11,20240520,3015,6.30,20241115,7140,-55.11,20240520,3015,6.30,20241115,5.06,N,038460,500,130 억,,421317,N,N,0,N,00,N
20241121,110441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3205,-5,5,-0.16,88208200,27555,37.80,3185,3240,3175,4170,2250,3210,3201.17,1.61,0,1688,3290,3250,3205,3165,3120,3270,3185,131,960,500,1990,5,1,26164438,839,3.81,0.60,12,0.11,841.00,5385.00,7140,20240520,-55.11,3015,20241115,6.30,7140,-55.11,20240520,3015,6.30,20241115,7140,-55.11,20240520,3015,6.30,20241115,5.06,N,038460,500,130 억,,421317,N,N,0,N,00,N
20241121,100446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,0,3,0.00,74420540,23257,31.91,3185,3235,3175,4170,2250,3210,3199.92,1.61,0,2932,3290,3250,3205,3165,3120,3270,3185,131,960,500,1990,5,1,26164438,840,3.82,0.60,12,0.09,841.00,5385.00,7140,20240520,-55.04,3015,20241115,6.47,7140,-55.04,20240520,3015,6.47,20241115,7140,-55.04,20240520,3015,6.47,20241115,5.06,N,038460,500,130 억,,421317,N,N,0,N,00,N
20241121,090443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,0,3,0.00,31401045,9794,13.44,3185,3210,3185,4170,2250,3210,3206.15,1.61,0,8244,3290,3250,3205,3165,3120,3270,3185,131,960,500,1990,5,1,26164438,840,3.82,0.60,12,0.04,841.00,5385.00,7140,20240520,-55.04,3015,20241115,6.47,7140,-55.04,20240520,3015,6.47,20241115,7140,-55.04,20240520,3015,6.47,20241115,5.06,N,038460,500,130 억,,421317,N,N,0,N,00,N
20241120,160440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,-5,5,-0.16,232915705,72830,80.53,3180,3245,3160,4175,2255,3215,3198.07,1.58,0,7330,3341,3277,3211,3147,3081,3310,3180,131,960,500,1990,5,1,26164438,840,3.82,0.60,12,0.28,841.00,5385.00,7140,20240520,-55.04,3015,20241115,6.47,7140,-55.04,20240520,3015,6.47,20241115,7140,-55.04,20240520,3015,6.47,20241115,5.08,N,038460,500,130 억,,413996,N,N,0,N,00,N
20241120,150448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,-5,5,-0.16,223991195,70051,77.45,3180,3245,3160,4175,2255,3215,3197.54,1.58,0,7181,3341,3277,3211,3147,3081,3310,3180,131,960,500,1990,5,1,26164438,840,3.82,0.60,12,0.27,841.00,5385.00,7140,20240520,-55.04,3015,20241115,6.47,7140,-55.04,20240520,3015,6.47,20241115,7140,-55.04,20240520,3015,6.47,20241115,5.08,N,038460,500,130 억,,413996,N,N,0,N,00,N
20241120,140447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3220,5,2,0.16,189316005,59241,65.50,3180,3245,3160,4175,2255,3215,3195.69,1.58,0,8962,3341,3277,3211,3147,3081,3310,3180,131,960,500,1990,5,1,26164438,842,3.83,0.60,12,0.23,841.00,5385.00,7140,20240520,-54.90,3015,20241115,6.80,7140,-54.90,20240520,3015,6.80,20241115,7140,-54.90,20240520,3015,6.80,20241115,5.08,N,038460,500,130 억,,413996,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 57 100.00 KOSDAQ 일반전기전자 N N N N N 3165 -45 5 -1.40 187300975 58707 80.54 3185 3240 3165 4170 2250 3210 3190.53 1.61 0 -683 3290 3250 3205 3165 3120 3270 3185 131 960 500 1990 5 1 26164438 828 3.76 0.59 12 0.22 841.00 5385.00 7140 20240520 -55.67 3015 20241115 4.98 7140 -55.67 20240520 3015 4.98 20241115 7140 -55.67 20240520 3015 4.98 20241115 5.06 N 038460 500 130 억 421317 N N 0 N 00 N
3 20241121 150447 57 100.00 KOSDAQ 일반전기전자 N N N N N 3185 -25 5 -0.78 156891915 49109 67.38 3185 3240 3175 4170 2250 3210 3194.77 1.61 0 867 3290 3250 3205 3165 3120 3270 3185 131 960 500 1990 5 1 26164438 833 3.79 0.59 12 0.19 841.00 5385.00 7140 20240520 -55.39 3015 20241115 5.64 7140 -55.39 20240520 3015 5.64 20241115 7140 -55.39 20240520 3015 5.64 20241115 5.06 N 038460 500 130 억 421317 N N 0 N 00 N
4 20241121 140446 57 100.00 KOSDAQ 일반전기전자 N N N N N 3180 -30 5 -0.93 152027385 47578 65.27 3185 3240 3175 4170 2250 3210 3195.33 1.61 0 959 3290 3250 3205 3165 3120 3270 3185 131 960 500 1990 5 1 26164438 832 3.78 0.59 12 0.18 841.00 5385.00 7140 20240520 -55.46 3015 20241115 5.47 7140 -55.46 20240520 3015 5.47 20241115 7140 -55.46 20240520 3015 5.47 20241115 5.06 N 038460 500 130 억 421317 N N 0 N 00 N
5 20241121 130442 57 100.00 KOSDAQ 일반전기전자 N N N N N 3180 -30 5 -0.93 128266710 40121 55.04 3185 3240 3175 4170 2250 3210 3197.00 1.61 0 -1935 3290 3250 3205 3165 3120 3270 3185 131 960 500 1990 5 1 26164438 832 3.78 0.59 12 0.15 841.00 5385.00 7140 20240520 -55.46 3015 20241115 5.47 7140 -55.46 20240520 3015 5.47 20241115 7140 -55.46 20240520 3015 5.47 20241115 5.06 N 038460 500 130 억 421317 N N 0 N 00 N
6 20241121 120442 57 100.00 KOSDAQ 일반전기전자 N N N N N 3205 -5 5 -0.16 112059005 35027 48.06 3185 3240 3175 4170 2250 3210 3199.22 1.61 0 -1970 3290 3250 3205 3165 3120 3270 3185 131 960 500 1990 5 1 26164438 839 3.81 0.60 12 0.13 841.00 5385.00 7140 20240520 -55.11 3015 20241115 6.30 7140 -55.11 20240520 3015 6.30 20241115 7140 -55.11 20240520 3015 6.30 20241115 5.06 N 038460 500 130 억 421317 N N 0 N 00 N
7 20241121 110441 57 100.00 KOSDAQ 일반전기전자 N N N N N 3205 -5 5 -0.16 88208200 27555 37.80 3185 3240 3175 4170 2250 3210 3201.17 1.61 0 1688 3290 3250 3205 3165 3120 3270 3185 131 960 500 1990 5 1 26164438 839 3.81 0.60 12 0.11 841.00 5385.00 7140 20240520 -55.11 3015 20241115 6.30 7140 -55.11 20240520 3015 6.30 20241115 7140 -55.11 20240520 3015 6.30 20241115 5.06 N 038460 500 130 억 421317 N N 0 N 00 N
8 20241121 100446 57 100.00 KOSDAQ 일반전기전자 N N N N N 3210 0 3 0.00 74420540 23257 31.91 3185 3235 3175 4170 2250 3210 3199.92 1.61 0 2932 3290 3250 3205 3165 3120 3270 3185 131 960 500 1990 5 1 26164438 840 3.82 0.60 12 0.09 841.00 5385.00 7140 20240520 -55.04 3015 20241115 6.47 7140 -55.04 20240520 3015 6.47 20241115 7140 -55.04 20240520 3015 6.47 20241115 5.06 N 038460 500 130 억 421317 N N 0 N 00 N
9 20241121 090443 57 100.00 KOSDAQ 일반전기전자 N N N N N 3210 0 3 0.00 31401045 9794 13.44 3185 3210 3185 4170 2250 3210 3206.15 1.61 0 8244 3290 3250 3205 3165 3120 3270 3185 131 960 500 1990 5 1 26164438 840 3.82 0.60 12 0.04 841.00 5385.00 7140 20240520 -55.04 3015 20241115 6.47 7140 -55.04 20240520 3015 6.47 20241115 7140 -55.04 20240520 3015 6.47 20241115 5.06 N 038460 500 130 억 421317 N N 0 N 00 N
10 20241120 160440 57 100.00 KOSDAQ 일반전기전자 N N N N N 3210 -5 5 -0.16 232915705 72830 80.53 3180 3245 3160 4175 2255 3215 3198.07 1.58 0 7330 3341 3277 3211 3147 3081 3310 3180 131 960 500 1990 5 1 26164438 840 3.82 0.60 12 0.28 841.00 5385.00 7140 20240520 -55.04 3015 20241115 6.47 7140 -55.04 20240520 3015 6.47 20241115 7140 -55.04 20240520 3015 6.47 20241115 5.08 N 038460 500 130 억 413996 N N 0 N 00 N
11 20241120 150448 57 100.00 KOSDAQ 일반전기전자 N N N N N 3210 -5 5 -0.16 223991195 70051 77.45 3180 3245 3160 4175 2255 3215 3197.54 1.58 0 7181 3341 3277 3211 3147 3081 3310 3180 131 960 500 1990 5 1 26164438 840 3.82 0.60 12 0.27 841.00 5385.00 7140 20240520 -55.04 3015 20241115 6.47 7140 -55.04 20240520 3015 6.47 20241115 7140 -55.04 20240520 3015 6.47 20241115 5.08 N 038460 500 130 억 413996 N N 0 N 00 N
12 20241120 140447 57 100.00 KOSDAQ 일반전기전자 N N N N N 3220 5 2 0.16 189316005 59241 65.50 3180 3245 3160 4175 2255 3215 3195.69 1.58 0 8962 3341 3277 3211 3147 3081 3310 3180 131 960 500 1990 5 1 26164438 842 3.83 0.60 12 0.23 841.00 5385.00 7140 20240520 -54.90 3015 20241115 6.80 7140 -54.90 20240520 3015 6.80 20241115 7140 -54.90 20240520 3015 6.80 20241115 5.08 N 038460 500 130 억 413996 N N 0 N 00 N