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
456010/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
20241121,161303,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5500,-180,5,-3.17,1365625000,242624,167.90,5760,5900,5500,7380,3980,5680,5629.17,0.71,0,-26122,6120,5900,5790,5570,5460,5845,5515,66,1700,500,3520,10,1,13221896,727,-6.70,6.49,12,1.84,-821.00,847.00,36950,20240517,-85.12,5500,20241121,0.00,36950,-85.12,20240517,5500,0.00,20241121,36950,-85.12,20240517,5500,0.00,20241121,3.10,N,456010,500,66 억,,93676,N,N,0,N,00,N
20241121,151327,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5530,-150,5,-2.64,1297736740,230308,159.37,5760,5900,5500,7380,3980,5680,5634.73,0.71,0,-26806,6120,5900,5790,5570,5460,5845,5515,66,1700,500,3520,10,1,13221896,731,-6.74,6.53,12,1.74,-821.00,847.00,36950,20240517,-85.03,5500,20241121,0.55,36950,-85.03,20240517,5500,0.55,20241121,36950,-85.03,20240517,5500,0.55,20241121,3.10,N,456010,500,66 억,,93676,N,N,0,N,00,N
20241121,141324,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5590,-90,5,-1.58,971766210,171530,118.70,5760,5900,5550,7380,3980,5680,5665.26,0.71,0,-442,6120,5900,5790,5570,5460,5845,5515,66,1700,500,3520,10,1,13221896,739,-6.81,6.60,12,1.30,-821.00,847.00,36950,20240517,-84.87,5550,20241121,0.72,36950,-84.87,20240517,5550,0.72,20241121,36950,-84.87,20240517,5550,0.72,20241121,3.10,N,456010,500,66 억,,93676,N,N,0,N,00,N
20241121,131315,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5700,20,2,0.35,797070800,140546,97.26,5760,5900,5550,7380,3980,5680,5671.23,0.71,0,17214,6120,5900,5790,5570,5460,5845,5515,66,1700,500,3520,10,1,13221896,754,-6.94,6.73,12,1.06,-821.00,847.00,36950,20240517,-84.57,5550,20241121,2.70,36950,-84.57,20240517,5550,2.70,20241121,36950,-84.57,20240517,5550,2.70,20241121,3.10,N,456010,500,66 억,,93676,N,N,0,N,00,N
20241121,121318,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5610,-70,5,-1.23,675750820,119010,82.36,5760,5900,5550,7380,3980,5680,5678.10,0.71,0,7061,6120,5900,5790,5570,5460,5845,5515,66,1700,500,3520,10,1,13221896,742,-6.83,6.62,12,0.90,-821.00,847.00,36950,20240517,-84.82,5550,20241121,1.08,36950,-84.82,20240517,5550,1.08,20241121,36950,-84.82,20240517,5550,1.08,20241121,3.10,N,456010,500,66 억,,93676,N,N,0,N,00,N
20241121,111322,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5630,-50,5,-0.88,643747770,113316,78.42,5760,5900,5550,7380,3980,5680,5681.00,0.71,0,9194,6120,5900,5790,5570,5460,5845,5515,66,1700,500,3520,10,1,13221896,744,-6.86,6.65,12,0.86,-821.00,847.00,36950,20240517,-84.76,5550,20241121,1.44,36950,-84.76,20240517,5550,1.44,20241121,36950,-84.76,20240517,5550,1.44,20241121,3.10,N,456010,500,66 억,,93676,N,N,0,N,00,N
20241121,101321,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5650,-30,5,-0.53,564898070,99295,68.71,5760,5900,5550,7380,3980,5680,5689.12,0.71,0,7793,6120,5900,5790,5570,5460,5845,5515,66,1700,500,3520,10,1,13221896,747,-6.88,6.67,12,0.75,-821.00,847.00,36950,20240517,-84.71,5550,20241121,1.80,36950,-84.71,20240517,5550,1.80,20241121,36950,-84.71,20240517,5550,1.80,20241121,3.10,N,456010,500,66 억,,93676,N,N,0,N,00,N
20241121,091321,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-10,5,-0.18,232432210,40156,27.79,5760,5900,5660,7380,3980,5680,5789.05,0.71,0,718,6120,5900,5790,5570,5460,5845,5515,66,1700,500,3520,10,1,13221896,750,-6.91,6.69,12,0.30,-821.00,847.00,36950,20240517,-84.65,5590,20241115,1.43,36950,-84.65,20240517,5590,1.43,20241115,36950,-84.65,20240517,5590,1.43,20241115,3.10,N,456010,500,66 억,,93676,N,N,0,N,00,N
20241120,161308,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,-280,5,-4.70,820080000,141666,101.99,6010,6010,5680,7740,4180,5960,5788.89,1.06,0,-45871,6100,6030,5930,5860,5760,6065,5895,66,1780,500,3690,10,1,13221896,751,-6.92,6.71,12,1.07,-821.00,847.00,36950,20240517,-84.63,5590,20241115,1.61,36950,-84.63,20240517,5590,1.61,20241115,36950,-84.63,20240517,5590,1.61,20241115,3.09,N,456010,500,66 억,,139552,N,N,0,N,00,N
20241120,151328,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,-220,5,-3.69,723558260,124734,89.80,6010,6010,5720,7740,4180,5960,5800.81,1.06,0,-38903,6100,6030,5930,5860,5760,6065,5895,66,1780,500,3690,10,1,13221896,759,-6.99,6.78,12,0.94,-821.00,847.00,36950,20240517,-84.47,5590,20241115,2.68,36950,-84.47,20240517,5590,2.68,20241115,36950,-84.47,20240517,5590,2.68,20241115,3.09,N,456010,500,66 억,,139552,N,N,0,N,00,N
20241120,141330,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,-160,5,-2.68,561026630,96456,69.44,6010,6010,5730,7740,4180,5960,5816.40,1.06,0,-27575,6100,6030,5930,5860,5760,6065,5895,66,1780,500,3690,10,1,13221896,767,-7.06,6.85,12,0.73,-821.00,847.00,36950,20240517,-84.30,5590,20241115,3.76,36950,-84.30,20240517,5590,3.76,20241115,36950,-84.30,20240517,5590,3.76,20241115,3.09,N,456010,500,66 억,,139552,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 161303 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5500 -180 5 -3.17 1365625000 242624 167.90 5760 5900 5500 7380 3980 5680 5629.17 0.71 0 -26122 6120 5900 5790 5570 5460 5845 5515 66 1700 500 3520 10 1 13221896 727 -6.70 6.49 12 1.84 -821.00 847.00 36950 20240517 -85.12 5500 20241121 0.00 36950 -85.12 20240517 5500 0.00 20241121 36950 -85.12 20240517 5500 0.00 20241121 3.10 N 456010 500 66 억 93676 N N 0 N 00 N
3 20241121 151327 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5530 -150 5 -2.64 1297736740 230308 159.37 5760 5900 5500 7380 3980 5680 5634.73 0.71 0 -26806 6120 5900 5790 5570 5460 5845 5515 66 1700 500 3520 10 1 13221896 731 -6.74 6.53 12 1.74 -821.00 847.00 36950 20240517 -85.03 5500 20241121 0.55 36950 -85.03 20240517 5500 0.55 20241121 36950 -85.03 20240517 5500 0.55 20241121 3.10 N 456010 500 66 억 93676 N N 0 N 00 N
4 20241121 141324 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5590 -90 5 -1.58 971766210 171530 118.70 5760 5900 5550 7380 3980 5680 5665.26 0.71 0 -442 6120 5900 5790 5570 5460 5845 5515 66 1700 500 3520 10 1 13221896 739 -6.81 6.60 12 1.30 -821.00 847.00 36950 20240517 -84.87 5550 20241121 0.72 36950 -84.87 20240517 5550 0.72 20241121 36950 -84.87 20240517 5550 0.72 20241121 3.10 N 456010 500 66 억 93676 N N 0 N 00 N
5 20241121 131315 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5700 20 2 0.35 797070800 140546 97.26 5760 5900 5550 7380 3980 5680 5671.23 0.71 0 17214 6120 5900 5790 5570 5460 5845 5515 66 1700 500 3520 10 1 13221896 754 -6.94 6.73 12 1.06 -821.00 847.00 36950 20240517 -84.57 5550 20241121 2.70 36950 -84.57 20240517 5550 2.70 20241121 36950 -84.57 20240517 5550 2.70 20241121 3.10 N 456010 500 66 억 93676 N N 0 N 00 N
6 20241121 121318 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5610 -70 5 -1.23 675750820 119010 82.36 5760 5900 5550 7380 3980 5680 5678.10 0.71 0 7061 6120 5900 5790 5570 5460 5845 5515 66 1700 500 3520 10 1 13221896 742 -6.83 6.62 12 0.90 -821.00 847.00 36950 20240517 -84.82 5550 20241121 1.08 36950 -84.82 20240517 5550 1.08 20241121 36950 -84.82 20240517 5550 1.08 20241121 3.10 N 456010 500 66 억 93676 N N 0 N 00 N
7 20241121 111322 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5630 -50 5 -0.88 643747770 113316 78.42 5760 5900 5550 7380 3980 5680 5681.00 0.71 0 9194 6120 5900 5790 5570 5460 5845 5515 66 1700 500 3520 10 1 13221896 744 -6.86 6.65 12 0.86 -821.00 847.00 36950 20240517 -84.76 5550 20241121 1.44 36950 -84.76 20240517 5550 1.44 20241121 36950 -84.76 20240517 5550 1.44 20241121 3.10 N 456010 500 66 억 93676 N N 0 N 00 N
8 20241121 101321 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5650 -30 5 -0.53 564898070 99295 68.71 5760 5900 5550 7380 3980 5680 5689.12 0.71 0 7793 6120 5900 5790 5570 5460 5845 5515 66 1700 500 3520 10 1 13221896 747 -6.88 6.67 12 0.75 -821.00 847.00 36950 20240517 -84.71 5550 20241121 1.80 36950 -84.71 20240517 5550 1.80 20241121 36950 -84.71 20240517 5550 1.80 20241121 3.10 N 456010 500 66 억 93676 N N 0 N 00 N
9 20241121 091321 57 100.00 KOSDAQ 일반전기전자 N N N N N 5670 -10 5 -0.18 232432210 40156 27.79 5760 5900 5660 7380 3980 5680 5789.05 0.71 0 718 6120 5900 5790 5570 5460 5845 5515 66 1700 500 3520 10 1 13221896 750 -6.91 6.69 12 0.30 -821.00 847.00 36950 20240517 -84.65 5590 20241115 1.43 36950 -84.65 20240517 5590 1.43 20241115 36950 -84.65 20240517 5590 1.43 20241115 3.10 N 456010 500 66 억 93676 N N 0 N 00 N
10 20241120 161308 57 100.00 KOSDAQ 일반전기전자 N N N N N 5680 -280 5 -4.70 820080000 141666 101.99 6010 6010 5680 7740 4180 5960 5788.89 1.06 0 -45871 6100 6030 5930 5860 5760 6065 5895 66 1780 500 3690 10 1 13221896 751 -6.92 6.71 12 1.07 -821.00 847.00 36950 20240517 -84.63 5590 20241115 1.61 36950 -84.63 20240517 5590 1.61 20241115 36950 -84.63 20240517 5590 1.61 20241115 3.09 N 456010 500 66 억 139552 N N 0 N 00 N
11 20241120 151328 57 100.00 KOSDAQ 일반전기전자 N N N N N 5740 -220 5 -3.69 723558260 124734 89.80 6010 6010 5720 7740 4180 5960 5800.81 1.06 0 -38903 6100 6030 5930 5860 5760 6065 5895 66 1780 500 3690 10 1 13221896 759 -6.99 6.78 12 0.94 -821.00 847.00 36950 20240517 -84.47 5590 20241115 2.68 36950 -84.47 20240517 5590 2.68 20241115 36950 -84.47 20240517 5590 2.68 20241115 3.09 N 456010 500 66 억 139552 N N 0 N 00 N
12 20241120 141330 57 100.00 KOSDAQ 일반전기전자 N N N N N 5800 -160 5 -2.68 561026630 96456 69.44 6010 6010 5730 7740 4180 5960 5816.40 1.06 0 -27575 6100 6030 5930 5860 5760 6065 5895 66 1780 500 3690 10 1 13221896 767 -7.06 6.85 12 0.73 -821.00 847.00 36950 20240517 -84.30 5590 20241115 3.76 36950 -84.30 20240517 5590 3.76 20241115 36950 -84.30 20240517 5590 3.76 20241115 3.09 N 456010 500 66 억 139552 N N 0 N 00 N