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
376190/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
20241121,161204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3815,-50,5,-1.29,28149235,7350,73.29,3895,3895,3805,5020,2710,3865,3829.83,26.95,0,794,3921,3892,3856,3827,3791,3907,3842,128,1155,500,2390,5,1,24600000,938,79.48,0.46,12,0.03,48.00,8276.00,9700,20240126,-60.67,3650,20241114,4.52,9700,-60.67,20240126,3650,4.52,20241114,9700,-60.67,20240126,3650,4.52,20241114,0.83,N,376190,500,128 억,,6629717,N,N,0,N,00,N
20241121,151226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3835,-30,5,-0.78,26508765,6920,69.01,3895,3895,3805,5020,2710,3865,3830.75,26.95,0,1184,3921,3892,3856,3827,3791,3907,3842,128,1155,500,2390,5,1,24600000,943,79.90,0.46,12,0.03,48.00,8276.00,9700,20240126,-60.46,3650,20241114,5.07,9700,-60.46,20240126,3650,5.07,20241114,9700,-60.46,20240126,3650,5.07,20241114,0.83,N,376190,500,128 억,,6629717,N,N,0,N,00,N
20241121,141224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3815,-50,5,-1.29,16879700,4399,43.87,3895,3895,3805,5020,2710,3865,3837.17,26.95,0,-806,3921,3892,3856,3827,3791,3907,3842,128,1155,500,2390,5,1,24600000,938,79.48,0.46,12,0.02,48.00,8276.00,9700,20240126,-60.67,3650,20241114,4.52,9700,-60.67,20240126,3650,4.52,20241114,9700,-60.67,20240126,3650,4.52,20241114,0.83,N,376190,500,128 억,,6629717,N,N,0,N,00,N
20241121,131216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3850,-15,5,-0.39,12401650,3229,32.20,3895,3895,3805,5020,2710,3865,3840.71,26.95,0,-1161,3921,3892,3856,3827,3791,3907,3842,128,1155,500,2390,5,1,24600000,947,80.21,0.47,12,0.01,48.00,8276.00,9700,20240126,-60.31,3650,20241114,5.48,9700,-60.31,20240126,3650,5.48,20241114,9700,-60.31,20240126,3650,5.48,20241114,0.83,N,376190,500,128 억,,6629717,N,N,0,N,00,N
20241121,121218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3860,-5,5,-0.13,11611575,3024,30.16,3895,3895,3805,5020,2710,3865,3839.81,26.95,0,-994,3921,3892,3856,3827,3791,3907,3842,128,1155,500,2390,5,1,24600000,950,80.42,0.47,12,0.01,48.00,8276.00,9700,20240126,-60.21,3650,20241114,5.75,9700,-60.21,20240126,3650,5.75,20241114,9700,-60.21,20240126,3650,5.75,20241114,0.83,N,376190,500,128 억,,6629717,N,N,0,N,00,N
20241121,111222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3880,15,2,0.39,10581700,2757,27.49,3895,3895,3805,5020,2710,3865,3838.12,26.95,0,-886,3921,3892,3856,3827,3791,3907,3842,128,1155,500,2390,5,1,24600000,954,80.83,0.47,12,0.01,48.00,8276.00,9700,20240126,-60.00,3650,20241114,6.30,9700,-60.00,20240126,3650,6.30,20241114,9700,-60.00,20240126,3650,6.30,20241114,0.83,N,376190,500,128 억,,6629717,N,N,0,N,00,N
20241121,101221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3870,5,2,0.13,5810555,1511,15.07,3895,3895,3835,5020,2710,3865,3845.50,26.95,0,-461,3921,3892,3856,3827,3791,3907,3842,128,1155,500,2390,5,1,24600000,952,80.62,0.47,12,0.01,48.00,8276.00,9700,20240126,-60.10,3650,20241114,6.03,9700,-60.10,20240126,3650,6.03,20241114,9700,-60.10,20240126,3650,6.03,20241114,0.83,N,376190,500,128 억,,6629717,N,N,0,N,00,N
20241121,091222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3885,20,2,0.52,132215,34,0.34,3895,3895,3885,5020,2710,3865,3888.68,26.95,0,-3,3921,3892,3856,3827,3791,3907,3842,128,1155,500,2390,5,1,24600000,956,80.94,0.47,12,0.00,48.00,8276.00,9700,20240126,-59.95,3650,20241114,6.44,9700,-59.95,20240126,3650,6.44,20241114,9700,-59.95,20240126,3650,6.44,20241114,0.83,N,376190,500,128 억,,6629717,N,N,0,N,00,N
20241120,161210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3865,10,2,0.26,38649360,10014,92.33,3820,3885,3820,5010,2700,3855,3859.53,26.95,0,210,3958,3906,3848,3796,3738,3932,3822,128,1155,500,2390,5,1,24600000,951,80.52,0.47,12,0.04,48.00,8276.00,9700,20240126,-60.15,3650,20241114,5.89,9700,-60.15,20240126,3650,5.89,20241114,9700,-60.15,20240126,3650,5.89,20241114,0.83,N,376190,500,128 억,,6629540,N,N,0,N,00,N
20241120,151226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3860,5,2,0.13,31015415,8028,74.02,3820,3885,3820,5010,2700,3855,3863.40,26.95,0,315,3958,3906,3848,3796,3738,3932,3822,128,1155,500,2390,5,1,24600000,950,80.42,0.47,12,0.03,48.00,8276.00,9700,20240126,-60.21,3650,20241114,5.75,9700,-60.21,20240126,3650,5.75,20241114,9700,-60.21,20240126,3650,5.75,20241114,0.83,N,376190,500,128 억,,6629540,N,N,0,N,00,N
20241120,141228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3870,15,2,0.39,29378215,7603,70.10,3820,3885,3820,5010,2700,3855,3864.03,26.95,0,337,3958,3906,3848,3796,3738,3932,3822,128,1155,500,2390,5,1,24600000,952,80.62,0.47,12,0.03,48.00,8276.00,9700,20240126,-60.10,3650,20241114,6.03,9700,-60.10,20240126,3650,6.03,20241114,9700,-60.10,20240126,3650,6.03,20241114,0.83,N,376190,500,128 억,,6629540,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 161204 57 100.00 KOSDAQ 일반전기전자 N N N N N 3815 -50 5 -1.29 28149235 7350 73.29 3895 3895 3805 5020 2710 3865 3829.83 26.95 0 794 3921 3892 3856 3827 3791 3907 3842 128 1155 500 2390 5 1 24600000 938 79.48 0.46 12 0.03 48.00 8276.00 9700 20240126 -60.67 3650 20241114 4.52 9700 -60.67 20240126 3650 4.52 20241114 9700 -60.67 20240126 3650 4.52 20241114 0.83 N 376190 500 128 억 6629717 N N 0 N 00 N
3 20241121 151226 57 100.00 KOSDAQ 일반전기전자 N N N N N 3835 -30 5 -0.78 26508765 6920 69.01 3895 3895 3805 5020 2710 3865 3830.75 26.95 0 1184 3921 3892 3856 3827 3791 3907 3842 128 1155 500 2390 5 1 24600000 943 79.90 0.46 12 0.03 48.00 8276.00 9700 20240126 -60.46 3650 20241114 5.07 9700 -60.46 20240126 3650 5.07 20241114 9700 -60.46 20240126 3650 5.07 20241114 0.83 N 376190 500 128 억 6629717 N N 0 N 00 N
4 20241121 141224 57 100.00 KOSDAQ 일반전기전자 N N N N N 3815 -50 5 -1.29 16879700 4399 43.87 3895 3895 3805 5020 2710 3865 3837.17 26.95 0 -806 3921 3892 3856 3827 3791 3907 3842 128 1155 500 2390 5 1 24600000 938 79.48 0.46 12 0.02 48.00 8276.00 9700 20240126 -60.67 3650 20241114 4.52 9700 -60.67 20240126 3650 4.52 20241114 9700 -60.67 20240126 3650 4.52 20241114 0.83 N 376190 500 128 억 6629717 N N 0 N 00 N
5 20241121 131216 57 100.00 KOSDAQ 일반전기전자 N N N N N 3850 -15 5 -0.39 12401650 3229 32.20 3895 3895 3805 5020 2710 3865 3840.71 26.95 0 -1161 3921 3892 3856 3827 3791 3907 3842 128 1155 500 2390 5 1 24600000 947 80.21 0.47 12 0.01 48.00 8276.00 9700 20240126 -60.31 3650 20241114 5.48 9700 -60.31 20240126 3650 5.48 20241114 9700 -60.31 20240126 3650 5.48 20241114 0.83 N 376190 500 128 억 6629717 N N 0 N 00 N
6 20241121 121218 57 100.00 KOSDAQ 일반전기전자 N N N N N 3860 -5 5 -0.13 11611575 3024 30.16 3895 3895 3805 5020 2710 3865 3839.81 26.95 0 -994 3921 3892 3856 3827 3791 3907 3842 128 1155 500 2390 5 1 24600000 950 80.42 0.47 12 0.01 48.00 8276.00 9700 20240126 -60.21 3650 20241114 5.75 9700 -60.21 20240126 3650 5.75 20241114 9700 -60.21 20240126 3650 5.75 20241114 0.83 N 376190 500 128 억 6629717 N N 0 N 00 N
7 20241121 111222 57 100.00 KOSDAQ 일반전기전자 N N N N N 3880 15 2 0.39 10581700 2757 27.49 3895 3895 3805 5020 2710 3865 3838.12 26.95 0 -886 3921 3892 3856 3827 3791 3907 3842 128 1155 500 2390 5 1 24600000 954 80.83 0.47 12 0.01 48.00 8276.00 9700 20240126 -60.00 3650 20241114 6.30 9700 -60.00 20240126 3650 6.30 20241114 9700 -60.00 20240126 3650 6.30 20241114 0.83 N 376190 500 128 억 6629717 N N 0 N 00 N
8 20241121 101221 57 100.00 KOSDAQ 일반전기전자 N N N N N 3870 5 2 0.13 5810555 1511 15.07 3895 3895 3835 5020 2710 3865 3845.50 26.95 0 -461 3921 3892 3856 3827 3791 3907 3842 128 1155 500 2390 5 1 24600000 952 80.62 0.47 12 0.01 48.00 8276.00 9700 20240126 -60.10 3650 20241114 6.03 9700 -60.10 20240126 3650 6.03 20241114 9700 -60.10 20240126 3650 6.03 20241114 0.83 N 376190 500 128 억 6629717 N N 0 N 00 N
9 20241121 091222 57 100.00 KOSDAQ 일반전기전자 N N N N N 3885 20 2 0.52 132215 34 0.34 3895 3895 3885 5020 2710 3865 3888.68 26.95 0 -3 3921 3892 3856 3827 3791 3907 3842 128 1155 500 2390 5 1 24600000 956 80.94 0.47 12 0.00 48.00 8276.00 9700 20240126 -59.95 3650 20241114 6.44 9700 -59.95 20240126 3650 6.44 20241114 9700 -59.95 20240126 3650 6.44 20241114 0.83 N 376190 500 128 억 6629717 N N 0 N 00 N
10 20241120 161210 57 100.00 KOSDAQ 일반전기전자 N N N N N 3865 10 2 0.26 38649360 10014 92.33 3820 3885 3820 5010 2700 3855 3859.53 26.95 0 210 3958 3906 3848 3796 3738 3932 3822 128 1155 500 2390 5 1 24600000 951 80.52 0.47 12 0.04 48.00 8276.00 9700 20240126 -60.15 3650 20241114 5.89 9700 -60.15 20240126 3650 5.89 20241114 9700 -60.15 20240126 3650 5.89 20241114 0.83 N 376190 500 128 억 6629540 N N 0 N 00 N
11 20241120 151226 57 100.00 KOSDAQ 일반전기전자 N N N N N 3860 5 2 0.13 31015415 8028 74.02 3820 3885 3820 5010 2700 3855 3863.40 26.95 0 315 3958 3906 3848 3796 3738 3932 3822 128 1155 500 2390 5 1 24600000 950 80.42 0.47 12 0.03 48.00 8276.00 9700 20240126 -60.21 3650 20241114 5.75 9700 -60.21 20240126 3650 5.75 20241114 9700 -60.21 20240126 3650 5.75 20241114 0.83 N 376190 500 128 억 6629540 N N 0 N 00 N
12 20241120 141228 57 100.00 KOSDAQ 일반전기전자 N N N N N 3870 15 2 0.39 29378215 7603 70.10 3820 3885 3820 5010 2700 3855 3864.03 26.95 0 337 3958 3906 3848 3796 3738 3932 3822 128 1155 500 2390 5 1 24600000 952 80.62 0.47 12 0.03 48.00 8276.00 9700 20240126 -60.10 3650 20241114 6.03 9700 -60.10 20240126 3650 6.03 20241114 9700 -60.10 20240126 3650 6.03 20241114 0.83 N 376190 500 128 억 6629540 N N 0 N 00 N