ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,161330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3915,-25,5,-0.63,36056205,9134,99.38,3905,4035,3905,5120,2760,3940,3947.47,26.99,0,-1666,4106,4022,3951,3867,3796,3987,3832,128,1180,500,2440,5,1,24600000,963,81.56,0.47,12,0.04,48.00,8276.00,9700,20240126,-59.64,3650,20241114,7.26,9700,-59.64,20240126,3650,7.26,20241114,9700,-59.64,20240126,3650,7.26,20241114,0.84,N,376190,500,128 억,,6638598,N,N,0,N,00,N
20241128,151355,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3915,-25,5,-0.63,34850210,8826,96.03,3905,4035,3905,5120,2760,3940,3948.58,26.99,0,-1574,4106,4022,3951,3867,3796,3987,3832,128,1180,500,2440,5,1,24600000,963,81.56,0.47,12,0.04,48.00,8276.00,9700,20240126,-59.64,3650,20241114,7.26,9700,-59.64,20240126,3650,7.26,20241114,9700,-59.64,20240126,3650,7.26,20241114,0.84,N,376190,500,128 억,,6638598,N,N,0,N,00,N
20241128,141353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3945,5,2,0.13,21607930,5448,59.28,3905,4035,3905,5120,2760,3940,3966.21,26.99,0,-1223,4106,4022,3951,3867,3796,3987,3832,128,1180,500,2440,5,1,24600000,970,82.19,0.48,12,0.02,48.00,8276.00,9700,20240126,-59.33,3650,20241114,8.08,9700,-59.33,20240126,3650,8.08,20241114,9700,-59.33,20240126,3650,8.08,20241114,0.84,N,376190,500,128 억,,6638598,N,N,0,N,00,N
20241128,131351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3945,5,2,0.13,21560655,5436,59.14,3905,4035,3905,5120,2760,3940,3966.27,26.99,0,-1215,4106,4022,3951,3867,3796,3987,3832,128,1180,500,2440,5,1,24600000,970,82.19,0.48,12,0.02,48.00,8276.00,9700,20240126,-59.33,3650,20241114,8.08,9700,-59.33,20240126,3650,8.08,20241114,9700,-59.33,20240126,3650,8.08,20241114,0.84,N,376190,500,128 억,,6638598,N,N,0,N,00,N
20241128,121350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3950,10,2,0.25,20807460,5245,57.07,3905,4035,3905,5120,2760,3940,3967.10,26.99,0,-1207,4106,4022,3951,3867,3796,3987,3832,128,1180,500,2440,5,1,24600000,972,82.29,0.48,12,0.02,48.00,8276.00,9700,20240126,-59.28,3650,20241114,8.22,9700,-59.28,20240126,3650,8.22,20241114,9700,-59.28,20240126,3650,8.22,20241114,0.84,N,376190,500,128 억,,6638598,N,N,0,N,00,N
20241128,111353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3950,10,2,0.25,20017695,5045,54.89,3905,4035,3905,5120,2760,3940,3967.83,26.99,0,-1186,4106,4022,3951,3867,3796,3987,3832,128,1180,500,2440,5,1,24600000,972,82.29,0.48,12,0.02,48.00,8276.00,9700,20240126,-59.28,3650,20241114,8.22,9700,-59.28,20240126,3650,8.22,20241114,9700,-59.28,20240126,3650,8.22,20241114,0.84,N,376190,500,128 억,,6638598,N,N,0,N,00,N
20241128,101350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3985,45,2,1.14,11765665,2967,32.28,3905,4035,3905,5120,2760,3940,3965.51,26.99,0,-21,4106,4022,3951,3867,3796,3987,3832,128,1180,500,2440,5,1,24600000,980,83.02,0.48,12,0.01,48.00,8276.00,9700,20240126,-58.92,3650,20241114,9.18,9700,-58.92,20240126,3650,9.18,20241114,9700,-58.92,20240126,3650,9.18,20241114,0.84,N,376190,500,128 억,,6638598,N,N,0,N,00,N
20241128,091349,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3915,-25,5,-0.63,5474465,1400,15.23,3905,3915,3905,5120,2760,3940,3910.33,26.99,0,142,4106,4022,3951,3867,3796,3987,3832,128,1180,500,2440,5,1,24600000,963,81.56,0.47,12,0.01,48.00,8276.00,9700,20240126,-59.64,3650,20241114,7.26,9700,-59.64,20240126,3650,7.26,20241114,9700,-59.64,20240126,3650,7.26,20241114,0.84,N,376190,500,128 억,,6638598,N,N,0,N,00,N
20241127,161315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3940,-60,5,-1.50,36135680,9190,15.97,4000,4035,3880,5200,2800,4000,3931.54,26.99,0,-11,4343,4171,3998,3826,3653,4257,3912,128,1200,500,2480,5,1,24600000,969,82.08,0.48,12,0.04,48.00,8276.00,9700,20240126,-59.38,3650,20241114,7.95,9700,-59.38,20240126,3650,7.95,20241114,9700,-59.38,20240126,3650,7.95,20241114,0.84,N,376190,500,128 억,,6638476,N,N,0,N,00,N
20241127,151341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3940,-60,5,-1.50,32333580,8225,14.29,4000,4035,3880,5200,2800,4000,3931.13,26.99,0,134,4343,4171,3998,3826,3653,4257,3912,128,1200,500,2480,5,1,24600000,969,82.08,0.48,12,0.03,48.00,8276.00,9700,20240126,-59.38,3650,20241114,7.95,9700,-59.38,20240126,3650,7.95,20241114,9700,-59.38,20240126,3650,7.95,20241114,0.84,N,376190,500,128 억,,6638476,N,N,0,N,00,N
20241127,141335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3925,-75,5,-1.88,29251760,7440,12.93,4000,4035,3880,5200,2800,4000,3931.69,26.99,0,158,4343,4171,3998,3826,3653,4257,3912,128,1200,500,2480,5,1,24600000,966,81.77,0.47,12,0.03,48.00,8276.00,9700,20240126,-59.54,3650,20241114,7.53,9700,-59.54,20240126,3650,7.53,20241114,9700,-59.54,20240126,3650,7.53,20241114,0.84,N,376190,500,128 억,,6638476,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 20241128 161330 57 100.00 KOSDAQ 일반전기전자 N N N N N 3915 -25 5 -0.63 36056205 9134 99.38 3905 4035 3905 5120 2760 3940 3947.47 26.99 0 -1666 4106 4022 3951 3867 3796 3987 3832 128 1180 500 2440 5 1 24600000 963 81.56 0.47 12 0.04 48.00 8276.00 9700 20240126 -59.64 3650 20241114 7.26 9700 -59.64 20240126 3650 7.26 20241114 9700 -59.64 20240126 3650 7.26 20241114 0.84 N 376190 500 128 억 6638598 N N 0 N 00 N
3 20241128 151355 57 100.00 KOSDAQ 일반전기전자 N N N N N 3915 -25 5 -0.63 34850210 8826 96.03 3905 4035 3905 5120 2760 3940 3948.58 26.99 0 -1574 4106 4022 3951 3867 3796 3987 3832 128 1180 500 2440 5 1 24600000 963 81.56 0.47 12 0.04 48.00 8276.00 9700 20240126 -59.64 3650 20241114 7.26 9700 -59.64 20240126 3650 7.26 20241114 9700 -59.64 20240126 3650 7.26 20241114 0.84 N 376190 500 128 억 6638598 N N 0 N 00 N
4 20241128 141353 57 100.00 KOSDAQ 일반전기전자 N N N N N 3945 5 2 0.13 21607930 5448 59.28 3905 4035 3905 5120 2760 3940 3966.21 26.99 0 -1223 4106 4022 3951 3867 3796 3987 3832 128 1180 500 2440 5 1 24600000 970 82.19 0.48 12 0.02 48.00 8276.00 9700 20240126 -59.33 3650 20241114 8.08 9700 -59.33 20240126 3650 8.08 20241114 9700 -59.33 20240126 3650 8.08 20241114 0.84 N 376190 500 128 억 6638598 N N 0 N 00 N
5 20241128 131351 57 100.00 KOSDAQ 일반전기전자 N N N N N 3945 5 2 0.13 21560655 5436 59.14 3905 4035 3905 5120 2760 3940 3966.27 26.99 0 -1215 4106 4022 3951 3867 3796 3987 3832 128 1180 500 2440 5 1 24600000 970 82.19 0.48 12 0.02 48.00 8276.00 9700 20240126 -59.33 3650 20241114 8.08 9700 -59.33 20240126 3650 8.08 20241114 9700 -59.33 20240126 3650 8.08 20241114 0.84 N 376190 500 128 억 6638598 N N 0 N 00 N
6 20241128 121350 57 100.00 KOSDAQ 일반전기전자 N N N N N 3950 10 2 0.25 20807460 5245 57.07 3905 4035 3905 5120 2760 3940 3967.10 26.99 0 -1207 4106 4022 3951 3867 3796 3987 3832 128 1180 500 2440 5 1 24600000 972 82.29 0.48 12 0.02 48.00 8276.00 9700 20240126 -59.28 3650 20241114 8.22 9700 -59.28 20240126 3650 8.22 20241114 9700 -59.28 20240126 3650 8.22 20241114 0.84 N 376190 500 128 억 6638598 N N 0 N 00 N
7 20241128 111353 57 100.00 KOSDAQ 일반전기전자 N N N N N 3950 10 2 0.25 20017695 5045 54.89 3905 4035 3905 5120 2760 3940 3967.83 26.99 0 -1186 4106 4022 3951 3867 3796 3987 3832 128 1180 500 2440 5 1 24600000 972 82.29 0.48 12 0.02 48.00 8276.00 9700 20240126 -59.28 3650 20241114 8.22 9700 -59.28 20240126 3650 8.22 20241114 9700 -59.28 20240126 3650 8.22 20241114 0.84 N 376190 500 128 억 6638598 N N 0 N 00 N
8 20241128 101350 57 100.00 KOSDAQ 일반전기전자 N N N N N 3985 45 2 1.14 11765665 2967 32.28 3905 4035 3905 5120 2760 3940 3965.51 26.99 0 -21 4106 4022 3951 3867 3796 3987 3832 128 1180 500 2440 5 1 24600000 980 83.02 0.48 12 0.01 48.00 8276.00 9700 20240126 -58.92 3650 20241114 9.18 9700 -58.92 20240126 3650 9.18 20241114 9700 -58.92 20240126 3650 9.18 20241114 0.84 N 376190 500 128 억 6638598 N N 0 N 00 N
9 20241128 091349 57 100.00 KOSDAQ 일반전기전자 N N N N N 3915 -25 5 -0.63 5474465 1400 15.23 3905 3915 3905 5120 2760 3940 3910.33 26.99 0 142 4106 4022 3951 3867 3796 3987 3832 128 1180 500 2440 5 1 24600000 963 81.56 0.47 12 0.01 48.00 8276.00 9700 20240126 -59.64 3650 20241114 7.26 9700 -59.64 20240126 3650 7.26 20241114 9700 -59.64 20240126 3650 7.26 20241114 0.84 N 376190 500 128 억 6638598 N N 0 N 00 N
10 20241127 161315 57 100.00 KOSDAQ 일반전기전자 N N N N N 3940 -60 5 -1.50 36135680 9190 15.97 4000 4035 3880 5200 2800 4000 3931.54 26.99 0 -11 4343 4171 3998 3826 3653 4257 3912 128 1200 500 2480 5 1 24600000 969 82.08 0.48 12 0.04 48.00 8276.00 9700 20240126 -59.38 3650 20241114 7.95 9700 -59.38 20240126 3650 7.95 20241114 9700 -59.38 20240126 3650 7.95 20241114 0.84 N 376190 500 128 억 6638476 N N 0 N 00 N
11 20241127 151341 57 100.00 KOSDAQ 일반전기전자 N N N N N 3940 -60 5 -1.50 32333580 8225 14.29 4000 4035 3880 5200 2800 4000 3931.13 26.99 0 134 4343 4171 3998 3826 3653 4257 3912 128 1200 500 2480 5 1 24600000 969 82.08 0.48 12 0.03 48.00 8276.00 9700 20240126 -59.38 3650 20241114 7.95 9700 -59.38 20240126 3650 7.95 20241114 9700 -59.38 20240126 3650 7.95 20241114 0.84 N 376190 500 128 억 6638476 N N 0 N 00 N
12 20241127 141335 57 100.00 KOSDAQ 일반전기전자 N N N N N 3925 -75 5 -1.88 29251760 7440 12.93 4000 4035 3880 5200 2800 4000 3931.69 26.99 0 158 4343 4171 3998 3826 3653 4257 3912 128 1200 500 2480 5 1 24600000 966 81.77 0.47 12 0.03 48.00 8276.00 9700 20240126 -59.54 3650 20241114 7.53 9700 -59.54 20240126 3650 7.53 20241114 9700 -59.54 20240126 3650 7.53 20241114 0.84 N 376190 500 128 억 6638476 N N 0 N 00 N