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
445090/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
20241121,161248,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27150,-650,5,-2.34,4788025450,175822,78.81,27500,27550,26800,36100,19500,27800,27230.60,1.70,0,4388,29666,28732,28216,27282,26766,28475,27025,54,8300,500,17230,50,1,10771686,2925,61.85,2.96,12,1.63,439.00,9158.00,84500,20240313,-67.87,24800,20240909,9.48,84500,-67.87,20240313,24800,9.48,20240909,84500,-67.87,20240313,24800,9.48,20240909,4.94,N,445090,500,53 억,,183077,N,N,33,N,00,N
20241121,151312,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27150,-650,5,-2.34,4634268500,170160,76.27,27500,27550,26800,36100,19500,27800,27232.79,1.70,0,3425,29666,28732,28216,27282,26766,28475,27025,54,8300,500,17230,50,1,10771686,2925,61.85,2.96,12,1.58,439.00,9158.00,84500,20240313,-67.87,24800,20240909,9.48,84500,-67.87,20240313,24800,9.48,20240909,84500,-67.87,20240313,24800,9.48,20240909,4.94,N,445090,500,53 억,,183077,N,N,305,N,00,N
20241121,141310,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27200,-600,5,-2.16,4265607550,156613,70.20,27500,27550,26800,36100,19500,27800,27234.46,1.70,0,2065,29666,28732,28216,27282,26766,28475,27025,54,8300,500,17230,50,1,10771686,2930,61.96,2.97,12,1.45,439.00,9158.00,84500,20240313,-67.81,24800,20240909,9.68,84500,-67.81,20240313,24800,9.68,20240909,84500,-67.81,20240313,24800,9.68,20240909,4.94,N,445090,500,53 억,,183077,N,N,305,N,00,N
20241121,131300,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27450,-350,5,-1.26,3674328850,135001,60.51,27500,27550,26800,36100,19500,27800,27214.47,1.70,0,7493,29666,28732,28216,27282,26766,28475,27025,54,8300,500,17230,50,1,10771686,2957,62.53,3.00,12,1.25,439.00,9158.00,84500,20240313,-67.51,24800,20240909,10.69,84500,-67.51,20240313,24800,10.69,20240909,84500,-67.51,20240313,24800,10.69,20240909,4.94,N,445090,500,53 억,,183077,N,N,305,N,00,N
20241121,121302,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27150,-650,5,-2.34,3221282400,118419,53.08,27500,27550,26800,36100,19500,27800,27199.39,1.70,0,3076,29666,28732,28216,27282,26766,28475,27025,54,8300,500,17230,50,1,10771686,2925,61.85,2.96,12,1.10,439.00,9158.00,84500,20240313,-67.87,24800,20240909,9.48,84500,-67.87,20240313,24800,9.48,20240909,84500,-67.87,20240313,24800,9.48,20240909,4.94,N,445090,500,53 억,,183077,N,N,305,N,00,N
20241121,111306,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27250,-550,5,-1.98,2801815800,103024,46.18,27500,27550,26800,36100,19500,27800,27192.25,1.70,0,3046,29666,28732,28216,27282,26766,28475,27025,54,8300,500,17230,50,1,10771686,2935,62.07,2.98,12,0.96,439.00,9158.00,84500,20240313,-67.75,24800,20240909,9.88,84500,-67.75,20240313,24800,9.88,20240909,84500,-67.75,20240313,24800,9.88,20240909,4.94,N,445090,500,53 억,,183077,N,N,305,N,00,N
20241121,101305,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27250,-550,5,-1.98,2089757300,76827,34.44,27500,27550,26800,36100,19500,27800,27196.14,1.70,0,1705,29666,28732,28216,27282,26766,28475,27025,54,8300,500,17230,50,1,10771686,2935,62.07,2.98,12,0.71,439.00,9158.00,84500,20240313,-67.75,24800,20240909,9.88,84500,-67.75,20240313,24800,9.88,20240909,84500,-67.75,20240313,24800,9.88,20240909,4.94,N,445090,500,53 억,,183077,N,N,305,N,00,N
20241121,091306,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27350,-450,5,-1.62,966878800,35567,15.94,27500,27550,26800,36100,19500,27800,27174.25,1.70,0,-1088,29666,28732,28216,27282,26766,28475,27025,54,8300,500,17230,50,1,10771686,2946,62.30,2.99,12,0.33,439.00,9158.00,84500,20240313,-67.63,24800,20240909,10.28,84500,-67.63,20240313,24800,10.28,20240909,84500,-67.63,20240313,24800,10.28,20240909,4.94,N,445090,500,53 억,,183077,N,N,305,N,00,N
20241120,161252,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27800,-650,5,-2.28,6119233850,216440,102.60,29100,29150,27700,36950,19950,28450,28275.54,1.88,0,-18027,29616,29032,28666,28082,27716,28850,27900,54,8500,500,17630,50,1,10771686,2995,63.33,3.04,12,2.01,439.00,9158.00,84500,20240313,-67.10,24800,20240909,12.10,84500,-67.10,20240313,24800,12.10,20240909,84500,-67.10,20240313,24800,12.10,20240909,5.36,N,445090,500,53 억,,202575,N,N,305,N,00,N
20241120,151312,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27850,-600,5,-2.11,5829422200,206025,97.66,29100,29150,27700,36950,19950,28450,28294.51,1.88,0,-19301,29616,29032,28666,28082,27716,28850,27900,54,8500,500,17630,50,1,10771686,3000,63.44,3.04,12,1.91,439.00,9158.00,84500,20240313,-67.04,24800,20240909,12.30,84500,-67.04,20240313,24800,12.30,20240909,84500,-67.04,20240313,24800,12.30,20240909,5.36,N,445090,500,53 억,,202575,N,N,291,N,00,N
20241120,141314,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28200,-250,5,-0.88,4967515800,175223,83.06,29100,29150,27700,36950,19950,28450,28349.51,1.88,0,-25876,29616,29032,28666,28082,27716,28850,27900,54,8500,500,17630,50,1,10771686,3038,64.24,3.08,12,1.63,439.00,9158.00,84500,20240313,-66.63,24800,20240909,13.71,84500,-66.63,20240313,24800,13.71,20240909,84500,-66.63,20240313,24800,13.71,20240909,5.36,N,445090,500,53 억,,202575,N,N,291,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 161248 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27150 -650 5 -2.34 4788025450 175822 78.81 27500 27550 26800 36100 19500 27800 27230.60 1.70 0 4388 29666 28732 28216 27282 26766 28475 27025 54 8300 500 17230 50 1 10771686 2925 61.85 2.96 12 1.63 439.00 9158.00 84500 20240313 -67.87 24800 20240909 9.48 84500 -67.87 20240313 24800 9.48 20240909 84500 -67.87 20240313 24800 9.48 20240909 4.94 N 445090 500 53 억 183077 N N 33 N 00 N
3 20241121 151312 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27150 -650 5 -2.34 4634268500 170160 76.27 27500 27550 26800 36100 19500 27800 27232.79 1.70 0 3425 29666 28732 28216 27282 26766 28475 27025 54 8300 500 17230 50 1 10771686 2925 61.85 2.96 12 1.58 439.00 9158.00 84500 20240313 -67.87 24800 20240909 9.48 84500 -67.87 20240313 24800 9.48 20240909 84500 -67.87 20240313 24800 9.48 20240909 4.94 N 445090 500 53 억 183077 N N 305 N 00 N
4 20241121 141310 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27200 -600 5 -2.16 4265607550 156613 70.20 27500 27550 26800 36100 19500 27800 27234.46 1.70 0 2065 29666 28732 28216 27282 26766 28475 27025 54 8300 500 17230 50 1 10771686 2930 61.96 2.97 12 1.45 439.00 9158.00 84500 20240313 -67.81 24800 20240909 9.68 84500 -67.81 20240313 24800 9.68 20240909 84500 -67.81 20240313 24800 9.68 20240909 4.94 N 445090 500 53 억 183077 N N 305 N 00 N
5 20241121 131300 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27450 -350 5 -1.26 3674328850 135001 60.51 27500 27550 26800 36100 19500 27800 27214.47 1.70 0 7493 29666 28732 28216 27282 26766 28475 27025 54 8300 500 17230 50 1 10771686 2957 62.53 3.00 12 1.25 439.00 9158.00 84500 20240313 -67.51 24800 20240909 10.69 84500 -67.51 20240313 24800 10.69 20240909 84500 -67.51 20240313 24800 10.69 20240909 4.94 N 445090 500 53 억 183077 N N 305 N 00 N
6 20241121 121302 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27150 -650 5 -2.34 3221282400 118419 53.08 27500 27550 26800 36100 19500 27800 27199.39 1.70 0 3076 29666 28732 28216 27282 26766 28475 27025 54 8300 500 17230 50 1 10771686 2925 61.85 2.96 12 1.10 439.00 9158.00 84500 20240313 -67.87 24800 20240909 9.48 84500 -67.87 20240313 24800 9.48 20240909 84500 -67.87 20240313 24800 9.48 20240909 4.94 N 445090 500 53 억 183077 N N 305 N 00 N
7 20241121 111306 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27250 -550 5 -1.98 2801815800 103024 46.18 27500 27550 26800 36100 19500 27800 27192.25 1.70 0 3046 29666 28732 28216 27282 26766 28475 27025 54 8300 500 17230 50 1 10771686 2935 62.07 2.98 12 0.96 439.00 9158.00 84500 20240313 -67.75 24800 20240909 9.88 84500 -67.75 20240313 24800 9.88 20240909 84500 -67.75 20240313 24800 9.88 20240909 4.94 N 445090 500 53 억 183077 N N 305 N 00 N
8 20241121 101305 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27250 -550 5 -1.98 2089757300 76827 34.44 27500 27550 26800 36100 19500 27800 27196.14 1.70 0 1705 29666 28732 28216 27282 26766 28475 27025 54 8300 500 17230 50 1 10771686 2935 62.07 2.98 12 0.71 439.00 9158.00 84500 20240313 -67.75 24800 20240909 9.88 84500 -67.75 20240313 24800 9.88 20240909 84500 -67.75 20240313 24800 9.88 20240909 4.94 N 445090 500 53 억 183077 N N 305 N 00 N
9 20241121 091306 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27350 -450 5 -1.62 966878800 35567 15.94 27500 27550 26800 36100 19500 27800 27174.25 1.70 0 -1088 29666 28732 28216 27282 26766 28475 27025 54 8300 500 17230 50 1 10771686 2946 62.30 2.99 12 0.33 439.00 9158.00 84500 20240313 -67.63 24800 20240909 10.28 84500 -67.63 20240313 24800 10.28 20240909 84500 -67.63 20240313 24800 10.28 20240909 4.94 N 445090 500 53 억 183077 N N 305 N 00 N
10 20241120 161252 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27800 -650 5 -2.28 6119233850 216440 102.60 29100 29150 27700 36950 19950 28450 28275.54 1.88 0 -18027 29616 29032 28666 28082 27716 28850 27900 54 8500 500 17630 50 1 10771686 2995 63.33 3.04 12 2.01 439.00 9158.00 84500 20240313 -67.10 24800 20240909 12.10 84500 -67.10 20240313 24800 12.10 20240909 84500 -67.10 20240313 24800 12.10 20240909 5.36 N 445090 500 53 억 202575 N N 305 N 00 N
11 20241120 151312 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27850 -600 5 -2.11 5829422200 206025 97.66 29100 29150 27700 36950 19950 28450 28294.51 1.88 0 -19301 29616 29032 28666 28082 27716 28850 27900 54 8500 500 17630 50 1 10771686 3000 63.44 3.04 12 1.91 439.00 9158.00 84500 20240313 -67.04 24800 20240909 12.30 84500 -67.04 20240313 24800 12.30 20240909 84500 -67.04 20240313 24800 12.30 20240909 5.36 N 445090 500 53 억 202575 N N 291 N 00 N
12 20241120 141314 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 28200 -250 5 -0.88 4967515800 175223 83.06 29100 29150 27700 36950 19950 28450 28349.51 1.88 0 -25876 29616 29032 28666 28082 27716 28850 27900 54 8500 500 17630 50 1 10771686 3038 64.24 3.08 12 1.63 439.00 9158.00 84500 20240313 -66.63 24800 20240909 13.71 84500 -66.63 20240313 24800 13.71 20240909 84500 -66.63 20240313 24800 13.71 20240909 5.36 N 445090 500 53 억 202575 N N 291 N 00 N