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
458650/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
20241121,161308,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22600,100,2,0.44,7028685550,311154,44.68,22650,23100,22200,29250,15750,22500,22589.60,4.51,0,-2603,25566,24032,23166,21632,20766,23600,21200,75,6750,500,15750,50,1,15045670,3400,10.57,2.52,12,2.07,2138.00,8964.00,36650,20241111,-38.34,20900,20241115,8.13,36650,-38.34,20241111,20900,8.13,20241115,36650,-38.34,20241111,20900,8.13,20241115,0.00,N,458650,500,75 억,,678126,N,N,0,N,00,N
20241121,151332,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22550,50,2,0.22,6723339600,297569,42.73,22650,23100,22200,29250,15750,22500,22594.64,4.51,0,-4143,25566,24032,23166,21632,20766,23600,21200,75,6750,500,15750,50,1,15045670,3393,10.55,2.52,12,1.98,2138.00,8964.00,36650,20241111,-38.47,20900,20241115,7.89,36650,-38.47,20241111,20900,7.89,20241115,36650,-38.47,20241111,20900,7.89,20241115,0.00,N,458650,500,75 억,,678126,N,N,0,N,00,N
20241121,141328,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22550,50,2,0.22,5752901000,254550,36.55,22650,23100,22200,29250,15750,22500,22600.80,4.51,0,-3449,25566,24032,23166,21632,20766,23600,21200,75,6750,500,15750,50,1,15045670,3393,10.55,2.52,12,1.69,2138.00,8964.00,36650,20241111,-38.47,20900,20241115,7.89,36650,-38.47,20241111,20900,7.89,20241115,36650,-38.47,20241111,20900,7.89,20241115,0.00,N,458650,500,75 억,,678126,N,N,0,N,00,N
20241121,131320,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22700,200,2,0.89,5238076050,231660,33.27,22650,23100,22200,29250,15750,22500,22611.69,4.51,0,-3144,25566,24032,23166,21632,20766,23600,21200,75,6750,500,15750,50,1,15045670,3415,10.62,2.53,12,1.54,2138.00,8964.00,36650,20241111,-38.06,20900,20241115,8.61,36650,-38.06,20241111,20900,8.61,20241115,36650,-38.06,20241111,20900,8.61,20241115,0.00,N,458650,500,75 억,,678126,N,N,0,N,00,N
20241121,121323,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22800,300,2,1.33,4568113250,202007,29.01,22650,23100,22200,29250,15750,22500,22614.39,4.51,0,-3186,25566,24032,23166,21632,20766,23600,21200,75,6750,500,15750,50,1,15045670,3430,10.66,2.54,12,1.34,2138.00,8964.00,36650,20241111,-37.79,20900,20241115,9.09,36650,-37.79,20241111,20900,9.09,20241115,36650,-37.79,20241111,20900,9.09,20241115,0.00,N,458650,500,75 억,,678126,N,N,0,N,00,N
20241121,111327,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22900,400,2,1.78,3905936800,173005,24.84,22650,23100,22200,29250,15750,22500,22577.61,4.51,0,-2079,25566,24032,23166,21632,20766,23600,21200,75,6750,500,15750,50,1,15045670,3445,10.71,2.55,12,1.15,2138.00,8964.00,36650,20241111,-37.52,20900,20241115,9.57,36650,-37.52,20241111,20900,9.57,20241115,36650,-37.52,20241111,20900,9.57,20241115,0.00,N,458650,500,75 억,,678126,N,N,0,N,00,N
20241121,101326,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22450,-50,5,-0.22,2755180800,122165,17.54,22650,22950,22200,29250,15750,22500,22553.53,4.51,0,-1005,25566,24032,23166,21632,20766,23600,21200,75,6750,500,15750,50,1,15045670,3378,10.50,2.50,12,0.81,2138.00,8964.00,36650,20241111,-38.74,20900,20241115,7.42,36650,-38.74,20241111,20900,7.42,20241115,36650,-38.74,20241111,20900,7.42,20241115,0.00,N,458650,500,75 억,,678126,N,N,0,N,00,N
20241121,091325,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22250,-250,5,-1.11,830521100,37017,5.32,22650,22750,22200,29250,15750,22500,22433.84,4.51,0,3128,25566,24032,23166,21632,20766,23600,21200,75,6750,500,15750,50,1,15045670,3348,10.41,2.48,12,0.25,2138.00,8964.00,36650,20241111,-39.29,20900,20241115,6.46,36650,-39.29,20241111,20900,6.46,20241115,36650,-39.29,20241111,20900,6.46,20241115,0.00,N,458650,500,75 억,,678126,N,N,0,N,00,N
20241120,161312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22500,-700,5,-3.02,16133128500,688468,188.79,23550,24700,22300,30150,16250,23200,23436.71,4.51,0,-2326,25166,24182,23666,22682,22166,23925,22425,75,6950,500,16240,50,1,15045670,3385,10.52,2.51,12,4.58,2138.00,8964.00,36650,20241111,-38.61,20900,20241115,7.66,36650,-38.61,20241111,20900,7.66,20241115,36650,-38.61,20241111,20900,7.66,20241115,0.00,N,458650,500,75 억,,679253,N,N,0,N,00,N
20241120,151333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22800,-400,5,-1.72,15375551450,654968,179.61,23550,24700,22300,30150,16250,23200,23475.33,4.51,0,-3490,25166,24182,23666,22682,22166,23925,22425,75,6950,500,16240,50,1,15045670,3430,10.66,2.54,12,4.35,2138.00,8964.00,36650,20241111,-37.79,20900,20241115,9.09,36650,-37.79,20241111,20900,9.09,20241115,36650,-37.79,20241111,20900,9.09,20241115,0.00,N,458650,500,75 억,,679253,N,N,0,N,00,N
20241120,141334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,23300,100,2,0.43,13933818900,592841,162.57,23550,24700,22300,30150,16250,23200,23503.54,4.51,0,-2736,25166,24182,23666,22682,22166,23925,22425,75,6950,500,16240,50,1,15045670,3506,10.90,2.60,12,3.94,2138.00,8964.00,36650,20241111,-36.43,20900,20241115,11.48,36650,-36.43,20241111,20900,11.48,20241115,36650,-36.43,20241111,20900,11.48,20241115,0.00,N,458650,500,75 억,,679253,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 161308 57 100.00 KOSDAQ 일반전기전자 N N N N N 22600 100 2 0.44 7028685550 311154 44.68 22650 23100 22200 29250 15750 22500 22589.60 4.51 0 -2603 25566 24032 23166 21632 20766 23600 21200 75 6750 500 15750 50 1 15045670 3400 10.57 2.52 12 2.07 2138.00 8964.00 36650 20241111 -38.34 20900 20241115 8.13 36650 -38.34 20241111 20900 8.13 20241115 36650 -38.34 20241111 20900 8.13 20241115 0.00 N 458650 500 75 억 678126 N N 0 N 00 N
3 20241121 151332 57 100.00 KOSDAQ 일반전기전자 N N N N N 22550 50 2 0.22 6723339600 297569 42.73 22650 23100 22200 29250 15750 22500 22594.64 4.51 0 -4143 25566 24032 23166 21632 20766 23600 21200 75 6750 500 15750 50 1 15045670 3393 10.55 2.52 12 1.98 2138.00 8964.00 36650 20241111 -38.47 20900 20241115 7.89 36650 -38.47 20241111 20900 7.89 20241115 36650 -38.47 20241111 20900 7.89 20241115 0.00 N 458650 500 75 억 678126 N N 0 N 00 N
4 20241121 141328 57 100.00 KOSDAQ 일반전기전자 N N N N N 22550 50 2 0.22 5752901000 254550 36.55 22650 23100 22200 29250 15750 22500 22600.80 4.51 0 -3449 25566 24032 23166 21632 20766 23600 21200 75 6750 500 15750 50 1 15045670 3393 10.55 2.52 12 1.69 2138.00 8964.00 36650 20241111 -38.47 20900 20241115 7.89 36650 -38.47 20241111 20900 7.89 20241115 36650 -38.47 20241111 20900 7.89 20241115 0.00 N 458650 500 75 억 678126 N N 0 N 00 N
5 20241121 131320 57 100.00 KOSDAQ 일반전기전자 N N N N N 22700 200 2 0.89 5238076050 231660 33.27 22650 23100 22200 29250 15750 22500 22611.69 4.51 0 -3144 25566 24032 23166 21632 20766 23600 21200 75 6750 500 15750 50 1 15045670 3415 10.62 2.53 12 1.54 2138.00 8964.00 36650 20241111 -38.06 20900 20241115 8.61 36650 -38.06 20241111 20900 8.61 20241115 36650 -38.06 20241111 20900 8.61 20241115 0.00 N 458650 500 75 억 678126 N N 0 N 00 N
6 20241121 121323 57 100.00 KOSDAQ 일반전기전자 N N N N N 22800 300 2 1.33 4568113250 202007 29.01 22650 23100 22200 29250 15750 22500 22614.39 4.51 0 -3186 25566 24032 23166 21632 20766 23600 21200 75 6750 500 15750 50 1 15045670 3430 10.66 2.54 12 1.34 2138.00 8964.00 36650 20241111 -37.79 20900 20241115 9.09 36650 -37.79 20241111 20900 9.09 20241115 36650 -37.79 20241111 20900 9.09 20241115 0.00 N 458650 500 75 억 678126 N N 0 N 00 N
7 20241121 111327 57 100.00 KOSDAQ 일반전기전자 N N N N N 22900 400 2 1.78 3905936800 173005 24.84 22650 23100 22200 29250 15750 22500 22577.61 4.51 0 -2079 25566 24032 23166 21632 20766 23600 21200 75 6750 500 15750 50 1 15045670 3445 10.71 2.55 12 1.15 2138.00 8964.00 36650 20241111 -37.52 20900 20241115 9.57 36650 -37.52 20241111 20900 9.57 20241115 36650 -37.52 20241111 20900 9.57 20241115 0.00 N 458650 500 75 억 678126 N N 0 N 00 N
8 20241121 101326 57 100.00 KOSDAQ 일반전기전자 N N N N N 22450 -50 5 -0.22 2755180800 122165 17.54 22650 22950 22200 29250 15750 22500 22553.53 4.51 0 -1005 25566 24032 23166 21632 20766 23600 21200 75 6750 500 15750 50 1 15045670 3378 10.50 2.50 12 0.81 2138.00 8964.00 36650 20241111 -38.74 20900 20241115 7.42 36650 -38.74 20241111 20900 7.42 20241115 36650 -38.74 20241111 20900 7.42 20241115 0.00 N 458650 500 75 억 678126 N N 0 N 00 N
9 20241121 091325 57 100.00 KOSDAQ 일반전기전자 N N N N N 22250 -250 5 -1.11 830521100 37017 5.32 22650 22750 22200 29250 15750 22500 22433.84 4.51 0 3128 25566 24032 23166 21632 20766 23600 21200 75 6750 500 15750 50 1 15045670 3348 10.41 2.48 12 0.25 2138.00 8964.00 36650 20241111 -39.29 20900 20241115 6.46 36650 -39.29 20241111 20900 6.46 20241115 36650 -39.29 20241111 20900 6.46 20241115 0.00 N 458650 500 75 억 678126 N N 0 N 00 N
10 20241120 161312 57 100.00 KOSDAQ 일반전기전자 N N N N N 22500 -700 5 -3.02 16133128500 688468 188.79 23550 24700 22300 30150 16250 23200 23436.71 4.51 0 -2326 25166 24182 23666 22682 22166 23925 22425 75 6950 500 16240 50 1 15045670 3385 10.52 2.51 12 4.58 2138.00 8964.00 36650 20241111 -38.61 20900 20241115 7.66 36650 -38.61 20241111 20900 7.66 20241115 36650 -38.61 20241111 20900 7.66 20241115 0.00 N 458650 500 75 억 679253 N N 0 N 00 N
11 20241120 151333 57 100.00 KOSDAQ 일반전기전자 N N N N N 22800 -400 5 -1.72 15375551450 654968 179.61 23550 24700 22300 30150 16250 23200 23475.33 4.51 0 -3490 25166 24182 23666 22682 22166 23925 22425 75 6950 500 16240 50 1 15045670 3430 10.66 2.54 12 4.35 2138.00 8964.00 36650 20241111 -37.79 20900 20241115 9.09 36650 -37.79 20241111 20900 9.09 20241115 36650 -37.79 20241111 20900 9.09 20241115 0.00 N 458650 500 75 억 679253 N N 0 N 00 N
12 20241120 141334 57 100.00 KOSDAQ 일반전기전자 N N N N N 23300 100 2 0.43 13933818900 592841 162.57 23550 24700 22300 30150 16250 23200 23503.54 4.51 0 -2736 25166 24182 23666 22682 22166 23925 22425 75 6950 500 16240 50 1 15045670 3506 10.90 2.60 12 3.94 2138.00 8964.00 36650 20241111 -36.43 20900 20241115 11.48 36650 -36.43 20241111 20900 11.48 20241115 36650 -36.43 20241111 20900 11.48 20241115 0.00 N 458650 500 75 억 679253 N N 0 N 00 N