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
038880/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
20241121,160440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,-5,5,-2.82,100352084,584040,61.15,177,177,170,230,124,177,171.82,1.04,0,-88292,184,180,175,171,166,178,169,315,53,100,120,1,1,315334702,542,-2.97,0.61,12,0.19,-58.00,280.00,564,20240216,-69.50,169,20241115,1.78,564,-69.50,20240216,169,1.78,20241115,564,-69.50,20240216,169,1.78,20241115,0.20,N,038880,100,315 억,,3275614,N,N,0,N,00,N
20241121,150449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,-5,5,-2.82,98858952,575359,60.24,177,177,170,230,124,177,171.82,1.04,0,-83912,184,180,175,171,166,178,169,315,53,100,120,1,1,315334702,542,-2.97,0.61,12,0.18,-58.00,280.00,564,20240216,-69.50,169,20241115,1.78,564,-69.50,20240216,169,1.78,20241115,564,-69.50,20240216,169,1.78,20241115,0.20,N,038880,100,315 억,,3275614,N,N,0,N,00,N
20241121,140448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,-5,5,-2.82,79031113,460045,48.17,177,177,170,230,124,177,171.79,1.04,0,-51240,184,180,175,171,166,178,169,315,53,100,120,1,1,315334702,542,-2.97,0.61,12,0.15,-58.00,280.00,564,20240216,-69.50,169,20241115,1.78,564,-69.50,20240216,169,1.78,20241115,564,-69.50,20240216,169,1.78,20241115,0.20,N,038880,100,315 억,,3275614,N,N,0,N,00,N
20241121,130444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,-5,5,-2.82,72153211,420014,43.98,177,177,170,230,124,177,171.79,1.04,0,-38969,184,180,175,171,166,178,169,315,53,100,120,1,1,315334702,542,-2.97,0.61,12,0.13,-58.00,280.00,564,20240216,-69.50,169,20241115,1.78,564,-69.50,20240216,169,1.78,20241115,564,-69.50,20240216,169,1.78,20241115,0.20,N,038880,100,315 억,,3275614,N,N,0,N,00,N
20241121,120444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,-5,5,-2.82,60737358,354000,37.07,177,177,170,230,124,177,171.57,1.04,0,-23917,184,180,175,171,166,178,169,315,53,100,120,1,1,315334702,542,-2.97,0.61,12,0.11,-58.00,280.00,564,20240216,-69.50,169,20241115,1.78,564,-69.50,20240216,169,1.78,20241115,564,-69.50,20240216,169,1.78,20241115,0.20,N,038880,100,315 억,,3275614,N,N,0,N,00,N
20241121,110442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,-5,5,-2.82,45003112,262178,27.45,177,177,170,230,124,177,171.65,1.04,0,-21690,184,180,175,171,166,178,169,315,53,100,120,1,1,315334702,542,-2.97,0.61,12,0.08,-58.00,280.00,564,20240216,-69.50,169,20241115,1.78,564,-69.50,20240216,169,1.78,20241115,564,-69.50,20240216,169,1.78,20241115,0.20,N,038880,100,315 억,,3275614,N,N,0,N,00,N
20241121,100448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,171,-6,5,-3.39,36762182,214044,22.41,177,177,170,230,124,177,171.75,1.04,0,-10860,184,180,175,171,166,178,169,315,53,100,120,1,1,315334702,539,-2.95,0.61,12,0.07,-58.00,280.00,564,20240216,-69.68,169,20241115,1.18,564,-69.68,20240216,169,1.18,20241115,564,-69.68,20240216,169,1.18,20241115,0.20,N,038880,100,315 억,,3275614,N,N,0,N,00,N
20241121,090445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,176,-1,5,-0.56,1430817,8242,0.86,177,177,173,230,124,177,173.60,1.04,0,-28,184,180,175,171,166,178,169,315,53,100,120,1,1,315334702,555,-3.03,0.63,12,0.00,-58.00,280.00,564,20240216,-68.79,169,20241115,4.14,564,-68.79,20240216,169,4.14,20241115,564,-68.79,20240216,169,4.14,20241115,0.20,N,038880,100,315 억,,3275614,N,N,0,N,00,N
20241120,160442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,177,-2,5,-1.12,165335344,951575,126.71,179,179,170,232,126,179,173.75,1.07,0,-85487,185,182,179,176,173,180,174,315,53,100,120,1,1,315334702,558,-3.05,0.63,12,0.30,-58.00,280.00,564,20240216,-68.62,169,20241115,4.73,564,-68.62,20240216,169,4.73,20241115,564,-68.62,20240216,169,4.73,20241115,0.20,N,038880,100,315 억,,3361101,N,N,0,N,00,N
20241120,150450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,-6,5,-3.35,160478802,923767,123.00,179,179,170,232,126,179,173.72,1.07,0,-74051,185,182,179,176,173,180,174,315,53,100,120,1,1,315334702,546,-2.98,0.62,12,0.29,-58.00,280.00,564,20240216,-69.33,169,20241115,2.37,564,-69.33,20240216,169,2.37,20241115,564,-69.33,20240216,169,2.37,20241115,0.20,N,038880,100,315 억,,3361101,N,N,0,N,00,N
20241120,140449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,-6,5,-3.35,124550342,715018,95.21,179,179,170,232,126,179,174.19,1.07,0,-54791,185,182,179,176,173,180,174,315,53,100,120,1,1,315334702,546,-2.98,0.62,12,0.23,-58.00,280.00,564,20240216,-69.33,169,20241115,2.37,564,-69.33,20240216,169,2.37,20241115,564,-69.33,20240216,169,2.37,20241115,0.20,N,038880,100,315 억,,3361101,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 160440 57 100.00 KOSDAQ 일반전기전자 N N N N N 172 -5 5 -2.82 100352084 584040 61.15 177 177 170 230 124 177 171.82 1.04 0 -88292 184 180 175 171 166 178 169 315 53 100 120 1 1 315334702 542 -2.97 0.61 12 0.19 -58.00 280.00 564 20240216 -69.50 169 20241115 1.78 564 -69.50 20240216 169 1.78 20241115 564 -69.50 20240216 169 1.78 20241115 0.20 N 038880 100 315 억 3275614 N N 0 N 00 N
3 20241121 150449 57 100.00 KOSDAQ 일반전기전자 N N N N N 172 -5 5 -2.82 98858952 575359 60.24 177 177 170 230 124 177 171.82 1.04 0 -83912 184 180 175 171 166 178 169 315 53 100 120 1 1 315334702 542 -2.97 0.61 12 0.18 -58.00 280.00 564 20240216 -69.50 169 20241115 1.78 564 -69.50 20240216 169 1.78 20241115 564 -69.50 20240216 169 1.78 20241115 0.20 N 038880 100 315 억 3275614 N N 0 N 00 N
4 20241121 140448 57 100.00 KOSDAQ 일반전기전자 N N N N N 172 -5 5 -2.82 79031113 460045 48.17 177 177 170 230 124 177 171.79 1.04 0 -51240 184 180 175 171 166 178 169 315 53 100 120 1 1 315334702 542 -2.97 0.61 12 0.15 -58.00 280.00 564 20240216 -69.50 169 20241115 1.78 564 -69.50 20240216 169 1.78 20241115 564 -69.50 20240216 169 1.78 20241115 0.20 N 038880 100 315 억 3275614 N N 0 N 00 N
5 20241121 130444 57 100.00 KOSDAQ 일반전기전자 N N N N N 172 -5 5 -2.82 72153211 420014 43.98 177 177 170 230 124 177 171.79 1.04 0 -38969 184 180 175 171 166 178 169 315 53 100 120 1 1 315334702 542 -2.97 0.61 12 0.13 -58.00 280.00 564 20240216 -69.50 169 20241115 1.78 564 -69.50 20240216 169 1.78 20241115 564 -69.50 20240216 169 1.78 20241115 0.20 N 038880 100 315 억 3275614 N N 0 N 00 N
6 20241121 120444 57 100.00 KOSDAQ 일반전기전자 N N N N N 172 -5 5 -2.82 60737358 354000 37.07 177 177 170 230 124 177 171.57 1.04 0 -23917 184 180 175 171 166 178 169 315 53 100 120 1 1 315334702 542 -2.97 0.61 12 0.11 -58.00 280.00 564 20240216 -69.50 169 20241115 1.78 564 -69.50 20240216 169 1.78 20241115 564 -69.50 20240216 169 1.78 20241115 0.20 N 038880 100 315 억 3275614 N N 0 N 00 N
7 20241121 110442 57 100.00 KOSDAQ 일반전기전자 N N N N N 172 -5 5 -2.82 45003112 262178 27.45 177 177 170 230 124 177 171.65 1.04 0 -21690 184 180 175 171 166 178 169 315 53 100 120 1 1 315334702 542 -2.97 0.61 12 0.08 -58.00 280.00 564 20240216 -69.50 169 20241115 1.78 564 -69.50 20240216 169 1.78 20241115 564 -69.50 20240216 169 1.78 20241115 0.20 N 038880 100 315 억 3275614 N N 0 N 00 N
8 20241121 100448 57 100.00 KOSDAQ 일반전기전자 N N N N N 171 -6 5 -3.39 36762182 214044 22.41 177 177 170 230 124 177 171.75 1.04 0 -10860 184 180 175 171 166 178 169 315 53 100 120 1 1 315334702 539 -2.95 0.61 12 0.07 -58.00 280.00 564 20240216 -69.68 169 20241115 1.18 564 -69.68 20240216 169 1.18 20241115 564 -69.68 20240216 169 1.18 20241115 0.20 N 038880 100 315 억 3275614 N N 0 N 00 N
9 20241121 090445 57 100.00 KOSDAQ 일반전기전자 N N N N N 176 -1 5 -0.56 1430817 8242 0.86 177 177 173 230 124 177 173.60 1.04 0 -28 184 180 175 171 166 178 169 315 53 100 120 1 1 315334702 555 -3.03 0.63 12 0.00 -58.00 280.00 564 20240216 -68.79 169 20241115 4.14 564 -68.79 20240216 169 4.14 20241115 564 -68.79 20240216 169 4.14 20241115 0.20 N 038880 100 315 억 3275614 N N 0 N 00 N
10 20241120 160442 57 100.00 KOSDAQ 일반전기전자 N N N N N 177 -2 5 -1.12 165335344 951575 126.71 179 179 170 232 126 179 173.75 1.07 0 -85487 185 182 179 176 173 180 174 315 53 100 120 1 1 315334702 558 -3.05 0.63 12 0.30 -58.00 280.00 564 20240216 -68.62 169 20241115 4.73 564 -68.62 20240216 169 4.73 20241115 564 -68.62 20240216 169 4.73 20241115 0.20 N 038880 100 315 억 3361101 N N 0 N 00 N
11 20241120 150450 57 100.00 KOSDAQ 일반전기전자 N N N N N 173 -6 5 -3.35 160478802 923767 123.00 179 179 170 232 126 179 173.72 1.07 0 -74051 185 182 179 176 173 180 174 315 53 100 120 1 1 315334702 546 -2.98 0.62 12 0.29 -58.00 280.00 564 20240216 -69.33 169 20241115 2.37 564 -69.33 20240216 169 2.37 20241115 564 -69.33 20240216 169 2.37 20241115 0.20 N 038880 100 315 억 3361101 N N 0 N 00 N
12 20241120 140449 57 100.00 KOSDAQ 일반전기전자 N N N N N 173 -6 5 -3.35 124550342 715018 95.21 179 179 170 232 126 179 174.19 1.07 0 -54791 185 182 179 176 173 180 174 315 53 100 120 1 1 315334702 546 -2.98 0.62 12 0.23 -58.00 280.00 564 20240216 -69.33 169 20241115 2.37 564 -69.33 20240216 169 2.37 20241115 564 -69.33 20240216 169 2.37 20241115 0.20 N 038880 100 315 억 3361101 N N 0 N 00 N