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
045390/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
20241128,160535,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2875,-80,5,-2.71,2633915240,914759,8.41,2910,2915,2850,3840,2070,2955,2879.35,5.87,0,7178,3355,3155,3030,2830,2705,3092,2767,71,885,100,2180,5,1,70473377,2026,18.79,1.66,12,1.30,153.00,1730.00,3970,20231123,-27.58,2400,20240909,19.79,3615,-20.47,20240125,2400,19.79,20240909,3875,-25.81,20231214,2400,19.79,20240909,3.62,N,045390,100,71 억,,4133378,N,N,0,N,00,N
20241128,150544,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2885,-70,5,-2.37,2518429080,874568,8.04,2910,2915,2850,3840,2070,2955,2879.62,5.87,0,5693,3355,3155,3030,2830,2705,3092,2767,71,885,100,2180,5,1,70473377,2033,18.86,1.67,12,1.24,153.00,1730.00,3970,20231123,-27.33,2400,20240909,20.21,3615,-20.19,20240125,2400,20.21,20240909,3875,-25.55,20231214,2400,20.21,20240909,3.62,N,045390,100,71 억,,4133378,N,N,0,N,00,N
20241128,140543,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2900,-55,5,-1.86,2294013245,796631,7.33,2910,2915,2850,3840,2070,2955,2879.64,5.87,0,-1845,3355,3155,3030,2830,2705,3092,2767,71,885,100,2180,5,1,70473377,2044,18.95,1.68,12,1.13,153.00,1730.00,3970,20231123,-26.95,2400,20240909,20.83,3615,-19.78,20240125,2400,20.83,20240909,3875,-25.16,20231214,2400,20.83,20240909,3.62,N,045390,100,71 억,,4133378,N,N,0,N,00,N
20241128,130541,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2875,-80,5,-2.71,1889251295,656831,6.04,2910,2915,2850,3840,2070,2955,2876.31,5.87,0,4301,3355,3155,3030,2830,2705,3092,2767,71,885,100,2180,5,1,70473377,2026,18.79,1.66,12,0.93,153.00,1730.00,3970,20231123,-27.58,2400,20240909,19.79,3615,-20.47,20240125,2400,19.79,20240909,3875,-25.81,20231214,2400,19.79,20240909,3.62,N,045390,100,71 억,,4133378,N,N,0,N,00,N
20241128,120544,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2860,-95,5,-3.21,1766907040,614153,5.65,2910,2915,2850,3840,2070,2955,2876.97,5.87,0,1433,3355,3155,3030,2830,2705,3092,2767,71,885,100,2180,5,1,70473377,2016,18.69,1.65,12,0.87,153.00,1730.00,3970,20231123,-27.96,2400,20240909,19.17,3615,-20.89,20240125,2400,19.17,20240909,3875,-26.19,20231214,2400,19.17,20240909,3.62,N,045390,100,71 억,,4133378,N,N,0,N,00,N
20241128,110546,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2860,-95,5,-3.21,1537654420,533977,4.91,2910,2915,2850,3840,2070,2955,2879.62,5.87,0,19076,3355,3155,3030,2830,2705,3092,2767,71,885,100,2180,5,1,70473377,2016,18.69,1.65,12,0.76,153.00,1730.00,3970,20231123,-27.96,2400,20240909,19.17,3615,-20.89,20240125,2400,19.17,20240909,3875,-26.19,20231214,2400,19.17,20240909,3.62,N,045390,100,71 억,,4133378,N,N,0,N,00,N
20241128,100543,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2885,-70,5,-2.37,1087867545,377105,3.47,2910,2915,2860,3840,2070,2955,2884.78,5.87,0,44375,3355,3155,3030,2830,2705,3092,2767,71,885,100,2180,5,1,70473377,2033,18.86,1.67,12,0.54,153.00,1730.00,3970,20231123,-27.33,2400,20240909,20.21,3615,-20.19,20240125,2400,20.21,20240909,3875,-25.55,20231214,2400,20.21,20240909,3.62,N,045390,100,71 억,,4133378,N,N,0,N,00,N
20241128,090542,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2890,-65,5,-2.20,368406510,127600,1.17,2910,2915,2860,3840,2070,2955,2887.17,5.87,0,12192,3355,3155,3030,2830,2705,3092,2767,71,885,100,2180,5,1,70473377,2037,18.89,1.67,12,0.18,153.00,1730.00,3970,20231123,-27.20,2400,20240909,20.42,3615,-20.06,20240125,2400,20.42,20240909,3875,-25.42,20231214,2400,20.42,20240909,3.62,N,045390,100,71 억,,4133378,N,N,0,N,00,N
20241127,160529,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2955,135,2,4.79,33328515480,10843611,3392.36,3060,3230,2905,3665,1975,2820,3073.69,5.83,0,22044,2873,2846,2808,2781,2743,2860,2795,71,845,100,2080,5,1,70473377,2082,19.31,1.71,12,15.39,153.00,1730.00,3970,20231123,-25.57,2400,20240909,23.12,3615,-18.26,20240125,2400,23.12,20240909,3875,-23.74,20231214,2400,23.12,20240909,3.64,N,045390,100,71 억,,4111334,N,N,0,N,00,N
20241127,150538,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2925,105,2,3.72,32654512225,10614135,3320.57,3060,3230,2905,3665,1975,2820,3076.51,5.83,0,-10252,2873,2846,2808,2781,2743,2860,2795,71,845,100,2080,5,1,70473377,2061,19.12,1.69,12,15.06,153.00,1730.00,3970,20231123,-26.32,2400,20240909,21.88,3615,-19.09,20240125,2400,21.88,20240909,3875,-24.52,20231214,2400,21.88,20240909,3.64,N,045390,100,71 억,,4111334,N,N,0,N,00,N
20241127,140538,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2965,145,2,5.14,31380925465,10180379,3184.87,3060,3230,2935,3665,1975,2820,3082.49,5.83,0,-81943,2873,2846,2808,2781,2743,2860,2795,71,845,100,2080,5,1,70473377,2090,19.38,1.71,12,14.45,153.00,1730.00,3970,20231123,-25.31,2400,20240909,23.54,3615,-17.98,20240125,2400,23.54,20240909,3875,-23.48,20231214,2400,23.54,20240909,3.64,N,045390,100,71 억,,4111334,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 160535 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2875 -80 5 -2.71 2633915240 914759 8.41 2910 2915 2850 3840 2070 2955 2879.35 5.87 0 7178 3355 3155 3030 2830 2705 3092 2767 71 885 100 2180 5 1 70473377 2026 18.79 1.66 12 1.30 153.00 1730.00 3970 20231123 -27.58 2400 20240909 19.79 3615 -20.47 20240125 2400 19.79 20240909 3875 -25.81 20231214 2400 19.79 20240909 3.62 N 045390 100 71 억 4133378 N N 0 N 00 N
3 20241128 150544 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2885 -70 5 -2.37 2518429080 874568 8.04 2910 2915 2850 3840 2070 2955 2879.62 5.87 0 5693 3355 3155 3030 2830 2705 3092 2767 71 885 100 2180 5 1 70473377 2033 18.86 1.67 12 1.24 153.00 1730.00 3970 20231123 -27.33 2400 20240909 20.21 3615 -20.19 20240125 2400 20.21 20240909 3875 -25.55 20231214 2400 20.21 20240909 3.62 N 045390 100 71 억 4133378 N N 0 N 00 N
4 20241128 140543 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2900 -55 5 -1.86 2294013245 796631 7.33 2910 2915 2850 3840 2070 2955 2879.64 5.87 0 -1845 3355 3155 3030 2830 2705 3092 2767 71 885 100 2180 5 1 70473377 2044 18.95 1.68 12 1.13 153.00 1730.00 3970 20231123 -26.95 2400 20240909 20.83 3615 -19.78 20240125 2400 20.83 20240909 3875 -25.16 20231214 2400 20.83 20240909 3.62 N 045390 100 71 억 4133378 N N 0 N 00 N
5 20241128 130541 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2875 -80 5 -2.71 1889251295 656831 6.04 2910 2915 2850 3840 2070 2955 2876.31 5.87 0 4301 3355 3155 3030 2830 2705 3092 2767 71 885 100 2180 5 1 70473377 2026 18.79 1.66 12 0.93 153.00 1730.00 3970 20231123 -27.58 2400 20240909 19.79 3615 -20.47 20240125 2400 19.79 20240909 3875 -25.81 20231214 2400 19.79 20240909 3.62 N 045390 100 71 억 4133378 N N 0 N 00 N
6 20241128 120544 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2860 -95 5 -3.21 1766907040 614153 5.65 2910 2915 2850 3840 2070 2955 2876.97 5.87 0 1433 3355 3155 3030 2830 2705 3092 2767 71 885 100 2180 5 1 70473377 2016 18.69 1.65 12 0.87 153.00 1730.00 3970 20231123 -27.96 2400 20240909 19.17 3615 -20.89 20240125 2400 19.17 20240909 3875 -26.19 20231214 2400 19.17 20240909 3.62 N 045390 100 71 억 4133378 N N 0 N 00 N
7 20241128 110546 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2860 -95 5 -3.21 1537654420 533977 4.91 2910 2915 2850 3840 2070 2955 2879.62 5.87 0 19076 3355 3155 3030 2830 2705 3092 2767 71 885 100 2180 5 1 70473377 2016 18.69 1.65 12 0.76 153.00 1730.00 3970 20231123 -27.96 2400 20240909 19.17 3615 -20.89 20240125 2400 19.17 20240909 3875 -26.19 20231214 2400 19.17 20240909 3.62 N 045390 100 71 억 4133378 N N 0 N 00 N
8 20241128 100543 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2885 -70 5 -2.37 1087867545 377105 3.47 2910 2915 2860 3840 2070 2955 2884.78 5.87 0 44375 3355 3155 3030 2830 2705 3092 2767 71 885 100 2180 5 1 70473377 2033 18.86 1.67 12 0.54 153.00 1730.00 3970 20231123 -27.33 2400 20240909 20.21 3615 -20.19 20240125 2400 20.21 20240909 3875 -25.55 20231214 2400 20.21 20240909 3.62 N 045390 100 71 억 4133378 N N 0 N 00 N
9 20241128 090542 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2890 -65 5 -2.20 368406510 127600 1.17 2910 2915 2860 3840 2070 2955 2887.17 5.87 0 12192 3355 3155 3030 2830 2705 3092 2767 71 885 100 2180 5 1 70473377 2037 18.89 1.67 12 0.18 153.00 1730.00 3970 20231123 -27.20 2400 20240909 20.42 3615 -20.06 20240125 2400 20.42 20240909 3875 -25.42 20231214 2400 20.42 20240909 3.62 N 045390 100 71 억 4133378 N N 0 N 00 N
10 20241127 160529 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2955 135 2 4.79 33328515480 10843611 3392.36 3060 3230 2905 3665 1975 2820 3073.69 5.83 0 22044 2873 2846 2808 2781 2743 2860 2795 71 845 100 2080 5 1 70473377 2082 19.31 1.71 12 15.39 153.00 1730.00 3970 20231123 -25.57 2400 20240909 23.12 3615 -18.26 20240125 2400 23.12 20240909 3875 -23.74 20231214 2400 23.12 20240909 3.64 N 045390 100 71 억 4111334 N N 0 N 00 N
11 20241127 150538 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2925 105 2 3.72 32654512225 10614135 3320.57 3060 3230 2905 3665 1975 2820 3076.51 5.83 0 -10252 2873 2846 2808 2781 2743 2860 2795 71 845 100 2080 5 1 70473377 2061 19.12 1.69 12 15.06 153.00 1730.00 3970 20231123 -26.32 2400 20240909 21.88 3615 -19.09 20240125 2400 21.88 20240909 3875 -24.52 20231214 2400 21.88 20240909 3.64 N 045390 100 71 억 4111334 N N 0 N 00 N
12 20241127 140538 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2965 145 2 5.14 31380925465 10180379 3184.87 3060 3230 2935 3665 1975 2820 3082.49 5.83 0 -81943 2873 2846 2808 2781 2743 2860 2795 71 845 100 2080 5 1 70473377 2090 19.38 1.71 12 14.45 153.00 1730.00 3970 20231123 -25.31 2400 20240909 23.54 3615 -17.98 20240125 2400 23.54 20240909 3875 -23.48 20231214 2400 23.54 20240909 3.64 N 045390 100 71 억 4111334 N N 0 N 00 N