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
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
20241128,161441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21200,-400,5,-1.85,5899298800,273278,161.26,21950,22100,21100,28050,15150,21600,21588.45,4.27,0,-12662,22666,22132,21816,21282,20966,21975,21125,75,6450,500,15120,50,1,15045670,3190,9.92,2.37,12,1.82,2138.00,8964.00,36650,20241111,-42.16,20900,20241115,1.44,36650,-42.16,20241111,20900,1.44,20241115,36650,-42.16,20241111,20900,1.44,20241115,0.00,N,458650,500,75 억,,641702,N,N,0,N,00,N
20241128,151510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21100,-500,5,-2.31,5702447650,263992,155.78,21950,22100,21100,28050,15150,21600,21600.84,4.27,0,-12438,22666,22132,21816,21282,20966,21975,21125,75,6450,500,15120,50,1,15045670,3175,9.87,2.35,12,1.75,2138.00,8964.00,36650,20241111,-42.43,20900,20241115,0.96,36650,-42.43,20241111,20900,0.96,20241115,36650,-42.43,20241111,20900,0.96,20241115,0.00,N,458650,500,75 억,,641702,N,N,0,N,00,N
20241128,141508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21250,-350,5,-1.62,5016446050,231693,136.72,21950,22100,21150,28050,15150,21600,21651.26,4.27,0,-8875,22666,22132,21816,21282,20966,21975,21125,75,6450,500,15120,50,1,15045670,3197,9.94,2.37,12,1.54,2138.00,8964.00,36650,20241111,-42.02,20900,20241115,1.67,36650,-42.02,20241111,20900,1.67,20241115,36650,-42.02,20241111,20900,1.67,20241115,0.00,N,458650,500,75 억,,641702,N,N,0,N,00,N
20241128,131504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21300,-300,5,-1.39,4418844350,203602,120.14,21950,22100,21200,28050,15150,21600,21703.34,4.27,0,-6491,22666,22132,21816,21282,20966,21975,21125,75,6450,500,15120,50,1,15045670,3205,9.96,2.38,12,1.35,2138.00,8964.00,36650,20241111,-41.88,20900,20241115,1.91,36650,-41.88,20241111,20900,1.91,20241115,36650,-41.88,20241111,20900,1.91,20241115,0.00,N,458650,500,75 억,,641702,N,N,0,N,00,N
20241128,121502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21450,-150,5,-0.69,4090002750,188185,111.05,21950,22100,21250,28050,15150,21600,21733.95,4.27,0,-4565,22666,22132,21816,21282,20966,21975,21125,75,6450,500,15120,50,1,15045670,3227,10.03,2.39,12,1.25,2138.00,8964.00,36650,20241111,-41.47,20900,20241115,2.63,36650,-41.47,20241111,20900,2.63,20241115,36650,-41.47,20241111,20900,2.63,20241115,0.00,N,458650,500,75 억,,641702,N,N,0,N,00,N
20241128,111507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21550,-50,5,-0.23,3425555000,157092,92.70,21950,22100,21400,28050,15150,21600,21806.04,4.27,0,-3371,22666,22132,21816,21282,20966,21975,21125,75,6450,500,15120,50,1,15045670,3242,10.08,2.40,12,1.04,2138.00,8964.00,36650,20241111,-41.20,20900,20241115,3.11,36650,-41.20,20241111,20900,3.11,20241115,36650,-41.20,20241111,20900,3.11,20241115,0.00,N,458650,500,75 억,,641702,N,N,0,N,00,N
20241128,101503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21650,50,2,0.23,2922523400,133791,78.95,21950,22100,21600,28050,15150,21600,21843.95,4.27,0,-1726,22666,22132,21816,21282,20966,21975,21125,75,6450,500,15120,50,1,15045670,3257,10.13,2.42,12,0.89,2138.00,8964.00,36650,20241111,-40.93,20900,20241115,3.59,36650,-40.93,20241111,20900,3.59,20241115,36650,-40.93,20241111,20900,3.59,20241115,0.00,N,458650,500,75 억,,641702,N,N,0,N,00,N
20241128,091501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21900,300,2,1.39,1776590450,81165,47.90,21950,22100,21750,28050,15150,21600,21888.63,4.27,0,196,22666,22132,21816,21282,20966,21975,21125,75,6450,500,15120,50,1,15045670,3295,10.24,2.44,12,0.54,2138.00,8964.00,36650,20241111,-40.25,20900,20241115,4.78,36650,-40.25,20241111,20900,4.78,20241115,36650,-40.25,20241111,20900,4.78,20241115,0.00,N,458650,500,75 억,,641702,N,N,0,N,00,N
20241127,161424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21600,-250,5,-1.14,3429957600,157594,27.66,22000,22350,21500,28400,15300,21850,21764.20,4.33,0,-1342,24083,22966,22183,21066,20283,23525,21625,75,6550,500,15290,50,1,15045670,3250,10.10,2.41,12,1.05,2138.00,8964.00,36650,20241111,-41.06,20900,20241115,3.35,36650,-41.06,20241111,20900,3.35,20241115,36650,-41.06,20241111,20900,3.35,20241115,0.00,N,458650,500,75 억,,651377,N,N,0,N,00,N
20241127,151452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21600,-250,5,-1.14,3176994550,145906,25.61,22000,22350,21500,28400,15300,21850,21773.78,4.33,0,-1292,24083,22966,22183,21066,20283,23525,21625,75,6550,500,15290,50,1,15045670,3250,10.10,2.41,12,0.97,2138.00,8964.00,36650,20241111,-41.06,20900,20241115,3.35,36650,-41.06,20241111,20900,3.35,20241115,36650,-41.06,20241111,20900,3.35,20241115,0.00,N,458650,500,75 억,,651377,N,N,0,N,00,N
20241127,141444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21650,-200,5,-0.92,2477631250,113495,19.92,22000,22350,21500,28400,15300,21850,21830.15,4.33,0,-1146,24083,22966,22183,21066,20283,23525,21625,75,6550,500,15290,50,1,15045670,3257,10.13,2.42,12,0.75,2138.00,8964.00,36650,20241111,-40.93,20900,20241115,3.59,36650,-40.93,20241111,20900,3.59,20241115,36650,-40.93,20241111,20900,3.59,20241115,0.00,N,458650,500,75 억,,651377,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 161441 57 100.00 KOSDAQ 일반전기전자 N N N N N 21200 -400 5 -1.85 5899298800 273278 161.26 21950 22100 21100 28050 15150 21600 21588.45 4.27 0 -12662 22666 22132 21816 21282 20966 21975 21125 75 6450 500 15120 50 1 15045670 3190 9.92 2.37 12 1.82 2138.00 8964.00 36650 20241111 -42.16 20900 20241115 1.44 36650 -42.16 20241111 20900 1.44 20241115 36650 -42.16 20241111 20900 1.44 20241115 0.00 N 458650 500 75 억 641702 N N 0 N 00 N
3 20241128 151510 57 100.00 KOSDAQ 일반전기전자 N N N N N 21100 -500 5 -2.31 5702447650 263992 155.78 21950 22100 21100 28050 15150 21600 21600.84 4.27 0 -12438 22666 22132 21816 21282 20966 21975 21125 75 6450 500 15120 50 1 15045670 3175 9.87 2.35 12 1.75 2138.00 8964.00 36650 20241111 -42.43 20900 20241115 0.96 36650 -42.43 20241111 20900 0.96 20241115 36650 -42.43 20241111 20900 0.96 20241115 0.00 N 458650 500 75 억 641702 N N 0 N 00 N
4 20241128 141508 57 100.00 KOSDAQ 일반전기전자 N N N N N 21250 -350 5 -1.62 5016446050 231693 136.72 21950 22100 21150 28050 15150 21600 21651.26 4.27 0 -8875 22666 22132 21816 21282 20966 21975 21125 75 6450 500 15120 50 1 15045670 3197 9.94 2.37 12 1.54 2138.00 8964.00 36650 20241111 -42.02 20900 20241115 1.67 36650 -42.02 20241111 20900 1.67 20241115 36650 -42.02 20241111 20900 1.67 20241115 0.00 N 458650 500 75 억 641702 N N 0 N 00 N
5 20241128 131504 57 100.00 KOSDAQ 일반전기전자 N N N N N 21300 -300 5 -1.39 4418844350 203602 120.14 21950 22100 21200 28050 15150 21600 21703.34 4.27 0 -6491 22666 22132 21816 21282 20966 21975 21125 75 6450 500 15120 50 1 15045670 3205 9.96 2.38 12 1.35 2138.00 8964.00 36650 20241111 -41.88 20900 20241115 1.91 36650 -41.88 20241111 20900 1.91 20241115 36650 -41.88 20241111 20900 1.91 20241115 0.00 N 458650 500 75 억 641702 N N 0 N 00 N
6 20241128 121502 57 100.00 KOSDAQ 일반전기전자 N N N N N 21450 -150 5 -0.69 4090002750 188185 111.05 21950 22100 21250 28050 15150 21600 21733.95 4.27 0 -4565 22666 22132 21816 21282 20966 21975 21125 75 6450 500 15120 50 1 15045670 3227 10.03 2.39 12 1.25 2138.00 8964.00 36650 20241111 -41.47 20900 20241115 2.63 36650 -41.47 20241111 20900 2.63 20241115 36650 -41.47 20241111 20900 2.63 20241115 0.00 N 458650 500 75 억 641702 N N 0 N 00 N
7 20241128 111507 57 100.00 KOSDAQ 일반전기전자 N N N N N 21550 -50 5 -0.23 3425555000 157092 92.70 21950 22100 21400 28050 15150 21600 21806.04 4.27 0 -3371 22666 22132 21816 21282 20966 21975 21125 75 6450 500 15120 50 1 15045670 3242 10.08 2.40 12 1.04 2138.00 8964.00 36650 20241111 -41.20 20900 20241115 3.11 36650 -41.20 20241111 20900 3.11 20241115 36650 -41.20 20241111 20900 3.11 20241115 0.00 N 458650 500 75 억 641702 N N 0 N 00 N
8 20241128 101503 57 100.00 KOSDAQ 일반전기전자 N N N N N 21650 50 2 0.23 2922523400 133791 78.95 21950 22100 21600 28050 15150 21600 21843.95 4.27 0 -1726 22666 22132 21816 21282 20966 21975 21125 75 6450 500 15120 50 1 15045670 3257 10.13 2.42 12 0.89 2138.00 8964.00 36650 20241111 -40.93 20900 20241115 3.59 36650 -40.93 20241111 20900 3.59 20241115 36650 -40.93 20241111 20900 3.59 20241115 0.00 N 458650 500 75 억 641702 N N 0 N 00 N
9 20241128 091501 57 100.00 KOSDAQ 일반전기전자 N N N N N 21900 300 2 1.39 1776590450 81165 47.90 21950 22100 21750 28050 15150 21600 21888.63 4.27 0 196 22666 22132 21816 21282 20966 21975 21125 75 6450 500 15120 50 1 15045670 3295 10.24 2.44 12 0.54 2138.00 8964.00 36650 20241111 -40.25 20900 20241115 4.78 36650 -40.25 20241111 20900 4.78 20241115 36650 -40.25 20241111 20900 4.78 20241115 0.00 N 458650 500 75 억 641702 N N 0 N 00 N
10 20241127 161424 57 100.00 KOSDAQ 일반전기전자 N N N N N 21600 -250 5 -1.14 3429957600 157594 27.66 22000 22350 21500 28400 15300 21850 21764.20 4.33 0 -1342 24083 22966 22183 21066 20283 23525 21625 75 6550 500 15290 50 1 15045670 3250 10.10 2.41 12 1.05 2138.00 8964.00 36650 20241111 -41.06 20900 20241115 3.35 36650 -41.06 20241111 20900 3.35 20241115 36650 -41.06 20241111 20900 3.35 20241115 0.00 N 458650 500 75 억 651377 N N 0 N 00 N
11 20241127 151452 57 100.00 KOSDAQ 일반전기전자 N N N N N 21600 -250 5 -1.14 3176994550 145906 25.61 22000 22350 21500 28400 15300 21850 21773.78 4.33 0 -1292 24083 22966 22183 21066 20283 23525 21625 75 6550 500 15290 50 1 15045670 3250 10.10 2.41 12 0.97 2138.00 8964.00 36650 20241111 -41.06 20900 20241115 3.35 36650 -41.06 20241111 20900 3.35 20241115 36650 -41.06 20241111 20900 3.35 20241115 0.00 N 458650 500 75 억 651377 N N 0 N 00 N
12 20241127 141444 57 100.00 KOSDAQ 일반전기전자 N N N N N 21650 -200 5 -0.92 2477631250 113495 19.92 22000 22350 21500 28400 15300 21850 21830.15 4.33 0 -1146 24083 22966 22183 21066 20283 23525 21625 75 6550 500 15290 50 1 15045670 3257 10.13 2.42 12 0.75 2138.00 8964.00 36650 20241111 -40.93 20900 20241115 3.59 36650 -40.93 20241111 20900 3.59 20241115 36650 -40.93 20241111 20900 3.59 20241115 0.00 N 458650 500 75 억 651377 N N 0 N 00 N