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
332370/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
20241121,161131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3600,-30,5,-0.83,125927310,34536,77.21,3630,3755,3590,4715,2545,3630,3646.26,0.61,0,1438,3713,3671,3638,3596,3563,3655,3580,66,1085,500,2540,5,1,13273726,478,7.98,0.87,12,0.26,451.00,4119.00,3875,20241023,-7.10,3010,20240708,19.60,3875,-7.10,20241023,3010,19.60,20240708,3875,-7.10,20241023,3010,19.60,20240708,0.05,N,332370,500,66 억,,81312,N,N,0,N,00,N
20241121,151152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3625,-5,5,-0.14,119349855,32711,73.13,3630,3755,3590,4715,2545,3630,3648.62,0.61,0,856,3713,3671,3638,3596,3563,3655,3580,66,1085,500,2540,5,1,13273726,481,8.04,0.88,12,0.25,451.00,4119.00,3875,20241023,-6.45,3010,20240708,20.43,3875,-6.45,20241023,3010,20.43,20240708,3875,-6.45,20241023,3010,20.43,20240708,0.05,N,332370,500,66 억,,81312,N,N,0,N,00,N
20241121,141150,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3610,-20,5,-0.55,117464190,32191,71.97,3630,3755,3590,4715,2545,3630,3648.98,0.61,0,849,3713,3671,3638,3596,3563,3655,3580,66,1085,500,2540,5,1,13273726,479,8.00,0.88,12,0.24,451.00,4119.00,3875,20241023,-6.84,3010,20240708,19.93,3875,-6.84,20241023,3010,19.93,20240708,3875,-6.84,20241023,3010,19.93,20240708,0.05,N,332370,500,66 억,,81312,N,N,0,N,00,N
20241121,131143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3665,35,2,0.96,53346425,14537,32.50,3630,3755,3610,4715,2545,3630,3669.70,0.61,0,-160,3713,3671,3638,3596,3563,3655,3580,66,1085,500,2540,5,1,13273726,486,8.13,0.89,12,0.11,451.00,4119.00,3875,20241023,-5.42,3010,20240708,21.76,3875,-5.42,20241023,3010,21.76,20240708,3875,-5.42,20241023,3010,21.76,20240708,0.05,N,332370,500,66 억,,81312,N,N,0,N,00,N
20241121,121143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3660,30,2,0.83,29597545,8049,17.99,3630,3755,3610,4715,2545,3630,3677.17,0.61,0,-143,3713,3671,3638,3596,3563,3655,3580,66,1085,500,2540,5,1,13273726,486,8.12,0.89,12,0.06,451.00,4119.00,3875,20241023,-5.55,3010,20240708,21.59,3875,-5.55,20241023,3010,21.59,20240708,3875,-5.55,20241023,3010,21.59,20240708,0.05,N,332370,500,66 억,,81312,N,N,0,N,00,N
20241121,111148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3705,75,2,2.07,23449540,6377,14.26,3630,3755,3610,4715,2545,3630,3677.21,0.61,0,-316,3713,3671,3638,3596,3563,3655,3580,66,1085,500,2540,5,1,13273726,492,8.22,0.90,12,0.05,451.00,4119.00,3875,20241023,-4.39,3010,20240708,23.09,3875,-4.39,20241023,3010,23.09,20240708,3875,-4.39,20241023,3010,23.09,20240708,0.05,N,332370,500,66 억,,81312,N,N,0,N,00,N
20241121,101146,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3665,35,2,0.96,7493625,2062,4.61,3630,3665,3610,4715,2545,3630,3634.15,0.61,0,-126,3713,3671,3638,3596,3563,3655,3580,66,1085,500,2540,5,1,13273726,486,8.13,0.89,12,0.02,451.00,4119.00,3875,20241023,-5.42,3010,20240708,21.76,3875,-5.42,20241023,3010,21.76,20240708,3875,-5.42,20241023,3010,21.76,20240708,0.05,N,332370,500,66 억,,81312,N,N,0,N,00,N
20241121,091148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3625,-5,5,-0.14,3682310,1017,2.27,3630,3630,3610,4715,2545,3630,3620.76,0.61,0,23,3713,3671,3638,3596,3563,3655,3580,66,1085,500,2540,5,1,13273726,481,8.04,0.88,12,0.01,451.00,4119.00,3875,20241023,-6.45,3010,20240708,20.43,3875,-6.45,20241023,3010,20.43,20240708,3875,-6.45,20241023,3010,20.43,20240708,0.05,N,332370,500,66 억,,81312,N,N,0,N,00,N
20241120,161137,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3630,0,3,0.00,162454230,44730,349.95,3635,3680,3605,4715,2545,3630,3631.89,0.60,0,2135,3693,3661,3633,3601,3573,3647,3587,66,1085,500,2540,5,1,13273726,482,8.05,0.88,12,0.34,451.00,4119.00,3875,20241023,-6.32,3010,20240708,20.60,3875,-6.32,20241023,3010,20.60,20240708,3875,-6.32,20241023,3010,20.60,20240708,0.06,N,332370,500,66 억,,79177,N,N,0,N,00,N
20241120,151151,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3630,0,3,0.00,150776080,41494,324.63,3635,3680,3605,4715,2545,3630,3633.68,0.60,0,2252,3693,3661,3633,3601,3573,3647,3587,66,1085,500,2540,5,1,13273726,482,8.05,0.88,12,0.31,451.00,4119.00,3875,20241023,-6.32,3010,20240708,20.60,3875,-6.32,20241023,3010,20.60,20240708,3875,-6.32,20241023,3010,20.60,20240708,0.06,N,332370,500,66 억,,79177,N,N,0,N,00,N
20241120,141155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3605,-25,5,-0.69,150054040,41294,323.06,3635,3680,3605,4715,2545,3630,3633.80,0.60,0,2251,3693,3661,3633,3601,3573,3647,3587,66,1085,500,2540,5,1,13273726,479,7.99,0.88,12,0.31,451.00,4119.00,3875,20241023,-6.97,3010,20240708,19.77,3875,-6.97,20241023,3010,19.77,20240708,3875,-6.97,20241023,3010,19.77,20240708,0.06,N,332370,500,66 억,,79177,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 161131 57 100.00 KOSDAQ 일반전기전자 N N N N N 3600 -30 5 -0.83 125927310 34536 77.21 3630 3755 3590 4715 2545 3630 3646.26 0.61 0 1438 3713 3671 3638 3596 3563 3655 3580 66 1085 500 2540 5 1 13273726 478 7.98 0.87 12 0.26 451.00 4119.00 3875 20241023 -7.10 3010 20240708 19.60 3875 -7.10 20241023 3010 19.60 20240708 3875 -7.10 20241023 3010 19.60 20240708 0.05 N 332370 500 66 억 81312 N N 0 N 00 N
3 20241121 151152 57 100.00 KOSDAQ 일반전기전자 N N N N N 3625 -5 5 -0.14 119349855 32711 73.13 3630 3755 3590 4715 2545 3630 3648.62 0.61 0 856 3713 3671 3638 3596 3563 3655 3580 66 1085 500 2540 5 1 13273726 481 8.04 0.88 12 0.25 451.00 4119.00 3875 20241023 -6.45 3010 20240708 20.43 3875 -6.45 20241023 3010 20.43 20240708 3875 -6.45 20241023 3010 20.43 20240708 0.05 N 332370 500 66 억 81312 N N 0 N 00 N
4 20241121 141150 57 100.00 KOSDAQ 일반전기전자 N N N N N 3610 -20 5 -0.55 117464190 32191 71.97 3630 3755 3590 4715 2545 3630 3648.98 0.61 0 849 3713 3671 3638 3596 3563 3655 3580 66 1085 500 2540 5 1 13273726 479 8.00 0.88 12 0.24 451.00 4119.00 3875 20241023 -6.84 3010 20240708 19.93 3875 -6.84 20241023 3010 19.93 20240708 3875 -6.84 20241023 3010 19.93 20240708 0.05 N 332370 500 66 억 81312 N N 0 N 00 N
5 20241121 131143 57 100.00 KOSDAQ 일반전기전자 N N N N N 3665 35 2 0.96 53346425 14537 32.50 3630 3755 3610 4715 2545 3630 3669.70 0.61 0 -160 3713 3671 3638 3596 3563 3655 3580 66 1085 500 2540 5 1 13273726 486 8.13 0.89 12 0.11 451.00 4119.00 3875 20241023 -5.42 3010 20240708 21.76 3875 -5.42 20241023 3010 21.76 20240708 3875 -5.42 20241023 3010 21.76 20240708 0.05 N 332370 500 66 억 81312 N N 0 N 00 N
6 20241121 121143 57 100.00 KOSDAQ 일반전기전자 N N N N N 3660 30 2 0.83 29597545 8049 17.99 3630 3755 3610 4715 2545 3630 3677.17 0.61 0 -143 3713 3671 3638 3596 3563 3655 3580 66 1085 500 2540 5 1 13273726 486 8.12 0.89 12 0.06 451.00 4119.00 3875 20241023 -5.55 3010 20240708 21.59 3875 -5.55 20241023 3010 21.59 20240708 3875 -5.55 20241023 3010 21.59 20240708 0.05 N 332370 500 66 억 81312 N N 0 N 00 N
7 20241121 111148 57 100.00 KOSDAQ 일반전기전자 N N N N N 3705 75 2 2.07 23449540 6377 14.26 3630 3755 3610 4715 2545 3630 3677.21 0.61 0 -316 3713 3671 3638 3596 3563 3655 3580 66 1085 500 2540 5 1 13273726 492 8.22 0.90 12 0.05 451.00 4119.00 3875 20241023 -4.39 3010 20240708 23.09 3875 -4.39 20241023 3010 23.09 20240708 3875 -4.39 20241023 3010 23.09 20240708 0.05 N 332370 500 66 억 81312 N N 0 N 00 N
8 20241121 101146 57 100.00 KOSDAQ 일반전기전자 N N N N N 3665 35 2 0.96 7493625 2062 4.61 3630 3665 3610 4715 2545 3630 3634.15 0.61 0 -126 3713 3671 3638 3596 3563 3655 3580 66 1085 500 2540 5 1 13273726 486 8.13 0.89 12 0.02 451.00 4119.00 3875 20241023 -5.42 3010 20240708 21.76 3875 -5.42 20241023 3010 21.76 20240708 3875 -5.42 20241023 3010 21.76 20240708 0.05 N 332370 500 66 억 81312 N N 0 N 00 N
9 20241121 091148 57 100.00 KOSDAQ 일반전기전자 N N N N N 3625 -5 5 -0.14 3682310 1017 2.27 3630 3630 3610 4715 2545 3630 3620.76 0.61 0 23 3713 3671 3638 3596 3563 3655 3580 66 1085 500 2540 5 1 13273726 481 8.04 0.88 12 0.01 451.00 4119.00 3875 20241023 -6.45 3010 20240708 20.43 3875 -6.45 20241023 3010 20.43 20240708 3875 -6.45 20241023 3010 20.43 20240708 0.05 N 332370 500 66 억 81312 N N 0 N 00 N
10 20241120 161137 57 100.00 KOSDAQ 일반전기전자 N N N N N 3630 0 3 0.00 162454230 44730 349.95 3635 3680 3605 4715 2545 3630 3631.89 0.60 0 2135 3693 3661 3633 3601 3573 3647 3587 66 1085 500 2540 5 1 13273726 482 8.05 0.88 12 0.34 451.00 4119.00 3875 20241023 -6.32 3010 20240708 20.60 3875 -6.32 20241023 3010 20.60 20240708 3875 -6.32 20241023 3010 20.60 20240708 0.06 N 332370 500 66 억 79177 N N 0 N 00 N
11 20241120 151151 57 100.00 KOSDAQ 일반전기전자 N N N N N 3630 0 3 0.00 150776080 41494 324.63 3635 3680 3605 4715 2545 3630 3633.68 0.60 0 2252 3693 3661 3633 3601 3573 3647 3587 66 1085 500 2540 5 1 13273726 482 8.05 0.88 12 0.31 451.00 4119.00 3875 20241023 -6.32 3010 20240708 20.60 3875 -6.32 20241023 3010 20.60 20240708 3875 -6.32 20241023 3010 20.60 20240708 0.06 N 332370 500 66 억 79177 N N 0 N 00 N
12 20241120 141155 57 100.00 KOSDAQ 일반전기전자 N N N N N 3605 -25 5 -0.69 150054040 41294 323.06 3635 3680 3605 4715 2545 3630 3633.80 0.60 0 2251 3693 3661 3633 3601 3573 3647 3587 66 1085 500 2540 5 1 13273726 479 7.99 0.88 12 0.31 451.00 4119.00 3875 20241023 -6.97 3010 20240708 19.77 3875 -6.97 20241023 3010 19.77 20240708 3875 -6.97 20241023 3010 19.77 20240708 0.06 N 332370 500 66 억 79177 N N 0 N 00 N