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
038950/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,3385,-25,5,-0.73,10009050,2946,113.66,3375,3410,3365,4430,2390,3410,3397.51,1.15,0,-113,3466,3437,3381,3352,3296,3452,3367,51,1020,500,2180,5,1,10210765,346,16.20,0.33,12,0.03,209.00,10349.00,5900,20231215,-42.63,3220,20241115,5.12,5220,-35.15,20240517,3220,5.12,20241115,5900,-42.63,20231215,3220,5.12,20241115,0.56,N,038950,500,51 억,,117253,N,N,0,N,00,N
20241121,150449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3400,-10,5,-0.29,7425405,2183,84.22,3375,3410,3365,4430,2390,3410,3401.47,1.15,0,-83,3466,3437,3381,3352,3296,3452,3367,51,1020,500,2180,5,1,10210765,347,16.27,0.33,12,0.02,209.00,10349.00,5900,20231215,-42.37,3220,20241115,5.59,5220,-34.87,20240517,3220,5.59,20241115,5900,-42.37,20231215,3220,5.59,20241115,0.56,N,038950,500,51 억,,117253,N,N,0,N,00,N
20241121,140448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3410,0,3,0.00,7422005,2182,84.18,3375,3410,3365,4430,2390,3410,3401.47,1.15,0,-82,3466,3437,3381,3352,3296,3452,3367,51,1020,500,2180,5,1,10210765,348,16.32,0.33,12,0.02,209.00,10349.00,5900,20231215,-42.20,3220,20241115,5.90,5220,-34.67,20240517,3220,5.90,20241115,5900,-42.20,20231215,3220,5.90,20241115,0.56,N,038950,500,51 억,,117253,N,N,0,N,00,N
20241121,130444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3400,-10,5,-0.29,2766335,814,31.40,3375,3410,3365,4430,2390,3410,3398.45,1.15,0,-41,3466,3437,3381,3352,3296,3452,3367,51,1020,500,2180,5,1,10210765,347,16.27,0.33,12,0.01,209.00,10349.00,5900,20231215,-42.37,3220,20241115,5.59,5220,-34.87,20240517,3220,5.59,20241115,5900,-42.37,20231215,3220,5.59,20241115,0.56,N,038950,500,51 억,,117253,N,N,0,N,00,N
20241121,120444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3390,-20,5,-0.59,767150,226,8.72,3375,3410,3365,4430,2390,3410,3394.47,1.15,0,-38,3466,3437,3381,3352,3296,3452,3367,51,1020,500,2180,5,1,10210765,346,16.22,0.33,12,0.00,209.00,10349.00,5900,20231215,-42.54,3220,20241115,5.28,5220,-35.06,20240517,3220,5.28,20241115,5900,-42.54,20231215,3220,5.28,20241115,0.56,N,038950,500,51 억,,117253,N,N,0,N,00,N
20241121,110443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3410,0,3,0.00,253410,75,2.89,3375,3410,3365,4430,2390,3410,3378.80,1.15,0,-5,3466,3437,3381,3352,3296,3452,3367,51,1020,500,2180,5,1,10210765,348,16.32,0.33,12,0.00,209.00,10349.00,5900,20231215,-42.20,3220,20241115,5.90,5220,-34.67,20240517,3220,5.90,20241115,5900,-42.20,20231215,3220,5.90,20241115,0.56,N,038950,500,51 억,,117253,N,N,0,N,00,N
20241121,100448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3410,0,3,0.00,232950,69,2.66,3375,3410,3365,4430,2390,3410,3376.09,1.15,0,1,3466,3437,3381,3352,3296,3452,3367,51,1020,500,2180,5,1,10210765,348,16.32,0.33,12,0.00,209.00,10349.00,5900,20231215,-42.20,3220,20241115,5.90,5220,-34.67,20240517,3220,5.90,20241115,5900,-42.20,20231215,3220,5.90,20241115,0.56,N,038950,500,51 억,,117253,N,N,0,N,00,N
20241121,090446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3375,-35,5,-1.03,40500,12,0.46,3375,3375,3375,4430,2390,3410,3375.00,1.15,0,-1,3466,3437,3381,3352,3296,3452,3367,51,1020,500,2180,5,1,10210765,345,16.15,0.33,12,0.00,209.00,10349.00,5900,20231215,-42.80,3220,20241115,4.81,5220,-35.34,20240517,3220,4.81,20241115,5900,-42.80,20231215,3220,4.81,20241115,0.56,N,038950,500,51 억,,117253,N,N,0,N,00,N
20241120,160442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3410,0,3,0.00,8690885,2591,45.97,3370,3410,3325,4430,2390,3410,3350.49,1.15,0,2,3543,3476,3443,3376,3343,3460,3360,51,1020,500,2180,5,1,10210765,348,16.32,0.33,12,0.03,209.00,10349.00,5900,20231215,-42.20,3220,20241115,5.90,5220,-34.67,20240517,3220,5.90,20241115,5900,-42.20,20231215,3220,5.90,20241115,0.55,N,038950,500,51 억,,117259,N,N,0,N,00,N
20241120,150450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3395,-15,5,-0.44,7525505,2249,39.90,3370,3410,3325,4430,2390,3410,3346.16,1.15,0,2,3543,3476,3443,3376,3343,3460,3360,51,1020,500,2180,5,1,10210765,347,16.24,0.33,12,0.02,209.00,10349.00,5900,20231215,-42.46,3220,20241115,5.43,5220,-34.96,20240517,3220,5.43,20241115,5900,-42.46,20231215,3220,5.43,20241115,0.55,N,038950,500,51 억,,117259,N,N,0,N,00,N
20241120,140449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3375,-35,5,-1.03,7235110,2163,38.38,3370,3410,3325,4430,2390,3410,3344.94,1.15,0,80,3543,3476,3443,3376,3343,3460,3360,51,1020,500,2180,5,1,10210765,345,16.15,0.33,12,0.02,209.00,10349.00,5900,20231215,-42.80,3220,20241115,4.81,5220,-35.34,20240517,3220,4.81,20241115,5900,-42.80,20231215,3220,4.81,20241115,0.55,N,038950,500,51 억,,117259,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 3385 -25 5 -0.73 10009050 2946 113.66 3375 3410 3365 4430 2390 3410 3397.51 1.15 0 -113 3466 3437 3381 3352 3296 3452 3367 51 1020 500 2180 5 1 10210765 346 16.20 0.33 12 0.03 209.00 10349.00 5900 20231215 -42.63 3220 20241115 5.12 5220 -35.15 20240517 3220 5.12 20241115 5900 -42.63 20231215 3220 5.12 20241115 0.56 N 038950 500 51 억 117253 N N 0 N 00 N
3 20241121 150449 57 100.00 KOSDAQ 일반전기전자 N N N N N 3400 -10 5 -0.29 7425405 2183 84.22 3375 3410 3365 4430 2390 3410 3401.47 1.15 0 -83 3466 3437 3381 3352 3296 3452 3367 51 1020 500 2180 5 1 10210765 347 16.27 0.33 12 0.02 209.00 10349.00 5900 20231215 -42.37 3220 20241115 5.59 5220 -34.87 20240517 3220 5.59 20241115 5900 -42.37 20231215 3220 5.59 20241115 0.56 N 038950 500 51 억 117253 N N 0 N 00 N
4 20241121 140448 57 100.00 KOSDAQ 일반전기전자 N N N N N 3410 0 3 0.00 7422005 2182 84.18 3375 3410 3365 4430 2390 3410 3401.47 1.15 0 -82 3466 3437 3381 3352 3296 3452 3367 51 1020 500 2180 5 1 10210765 348 16.32 0.33 12 0.02 209.00 10349.00 5900 20231215 -42.20 3220 20241115 5.90 5220 -34.67 20240517 3220 5.90 20241115 5900 -42.20 20231215 3220 5.90 20241115 0.56 N 038950 500 51 억 117253 N N 0 N 00 N
5 20241121 130444 57 100.00 KOSDAQ 일반전기전자 N N N N N 3400 -10 5 -0.29 2766335 814 31.40 3375 3410 3365 4430 2390 3410 3398.45 1.15 0 -41 3466 3437 3381 3352 3296 3452 3367 51 1020 500 2180 5 1 10210765 347 16.27 0.33 12 0.01 209.00 10349.00 5900 20231215 -42.37 3220 20241115 5.59 5220 -34.87 20240517 3220 5.59 20241115 5900 -42.37 20231215 3220 5.59 20241115 0.56 N 038950 500 51 억 117253 N N 0 N 00 N
6 20241121 120444 57 100.00 KOSDAQ 일반전기전자 N N N N N 3390 -20 5 -0.59 767150 226 8.72 3375 3410 3365 4430 2390 3410 3394.47 1.15 0 -38 3466 3437 3381 3352 3296 3452 3367 51 1020 500 2180 5 1 10210765 346 16.22 0.33 12 0.00 209.00 10349.00 5900 20231215 -42.54 3220 20241115 5.28 5220 -35.06 20240517 3220 5.28 20241115 5900 -42.54 20231215 3220 5.28 20241115 0.56 N 038950 500 51 억 117253 N N 0 N 00 N
7 20241121 110443 57 100.00 KOSDAQ 일반전기전자 N N N N N 3410 0 3 0.00 253410 75 2.89 3375 3410 3365 4430 2390 3410 3378.80 1.15 0 -5 3466 3437 3381 3352 3296 3452 3367 51 1020 500 2180 5 1 10210765 348 16.32 0.33 12 0.00 209.00 10349.00 5900 20231215 -42.20 3220 20241115 5.90 5220 -34.67 20240517 3220 5.90 20241115 5900 -42.20 20231215 3220 5.90 20241115 0.56 N 038950 500 51 억 117253 N N 0 N 00 N
8 20241121 100448 57 100.00 KOSDAQ 일반전기전자 N N N N N 3410 0 3 0.00 232950 69 2.66 3375 3410 3365 4430 2390 3410 3376.09 1.15 0 1 3466 3437 3381 3352 3296 3452 3367 51 1020 500 2180 5 1 10210765 348 16.32 0.33 12 0.00 209.00 10349.00 5900 20231215 -42.20 3220 20241115 5.90 5220 -34.67 20240517 3220 5.90 20241115 5900 -42.20 20231215 3220 5.90 20241115 0.56 N 038950 500 51 억 117253 N N 0 N 00 N
9 20241121 090446 57 100.00 KOSDAQ 일반전기전자 N N N N N 3375 -35 5 -1.03 40500 12 0.46 3375 3375 3375 4430 2390 3410 3375.00 1.15 0 -1 3466 3437 3381 3352 3296 3452 3367 51 1020 500 2180 5 1 10210765 345 16.15 0.33 12 0.00 209.00 10349.00 5900 20231215 -42.80 3220 20241115 4.81 5220 -35.34 20240517 3220 4.81 20241115 5900 -42.80 20231215 3220 4.81 20241115 0.56 N 038950 500 51 억 117253 N N 0 N 00 N
10 20241120 160442 57 100.00 KOSDAQ 일반전기전자 N N N N N 3410 0 3 0.00 8690885 2591 45.97 3370 3410 3325 4430 2390 3410 3350.49 1.15 0 2 3543 3476 3443 3376 3343 3460 3360 51 1020 500 2180 5 1 10210765 348 16.32 0.33 12 0.03 209.00 10349.00 5900 20231215 -42.20 3220 20241115 5.90 5220 -34.67 20240517 3220 5.90 20241115 5900 -42.20 20231215 3220 5.90 20241115 0.55 N 038950 500 51 억 117259 N N 0 N 00 N
11 20241120 150450 57 100.00 KOSDAQ 일반전기전자 N N N N N 3395 -15 5 -0.44 7525505 2249 39.90 3370 3410 3325 4430 2390 3410 3346.16 1.15 0 2 3543 3476 3443 3376 3343 3460 3360 51 1020 500 2180 5 1 10210765 347 16.24 0.33 12 0.02 209.00 10349.00 5900 20231215 -42.46 3220 20241115 5.43 5220 -34.96 20240517 3220 5.43 20241115 5900 -42.46 20231215 3220 5.43 20241115 0.55 N 038950 500 51 억 117259 N N 0 N 00 N
12 20241120 140449 57 100.00 KOSDAQ 일반전기전자 N N N N N 3375 -35 5 -1.03 7235110 2163 38.38 3370 3410 3325 4430 2390 3410 3344.94 1.15 0 80 3543 3476 3443 3376 3343 3460 3360 51 1020 500 2180 5 1 10210765 345 16.15 0.33 12 0.02 209.00 10349.00 5900 20231215 -42.80 3220 20241115 4.81 5220 -35.34 20240517 3220 4.81 20241115 5900 -42.80 20231215 3220 4.81 20241115 0.55 N 038950 500 51 억 117259 N N 0 N 00 N