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
045970/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
20241128,160537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3955,10,2,0.25,136750600,34846,43.38,4010,4010,3895,5120,2765,3945,3924.42,2.67,0,-5578,4328,4136,4008,3816,3688,4072,3752,132,1175,500,2910,5,1,26314876,1041,-3.95,0.94,12,0.13,-1002.00,4210.00,10440,20240711,-62.12,3880,20241121,1.93,10440,-62.12,20240711,3880,1.93,20241121,10440,-62.12,20240711,3880,1.93,20241121,0.05,N,045970,500,131 억,,702045,N,N,0,N,00,N
20241128,150545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3955,10,2,0.25,124774055,31816,39.61,4010,4010,3895,5120,2765,3945,3921.74,2.67,0,-5085,4328,4136,4008,3816,3688,4072,3752,132,1175,500,2910,5,1,26314876,1041,-3.95,0.94,12,0.12,-1002.00,4210.00,10440,20240711,-62.12,3880,20241121,1.93,10440,-62.12,20240711,3880,1.93,20241121,10440,-62.12,20240711,3880,1.93,20241121,0.05,N,045970,500,131 억,,702045,N,N,0,N,00,N
20241128,140545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3930,-15,5,-0.38,105998120,27056,33.68,4010,4010,3895,5120,2765,3945,3917.73,2.67,0,-3725,4328,4136,4008,3816,3688,4072,3752,132,1175,500,2910,5,1,26314876,1034,-3.92,0.93,12,0.10,-1002.00,4210.00,10440,20240711,-62.36,3880,20241121,1.29,10440,-62.36,20240711,3880,1.29,20241121,10440,-62.36,20240711,3880,1.29,20241121,0.05,N,045970,500,131 억,,702045,N,N,0,N,00,N
20241128,130542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3935,-10,5,-0.25,98454505,25132,31.29,4010,4010,3895,5120,2765,3945,3917.50,2.67,0,-3518,4328,4136,4008,3816,3688,4072,3752,132,1175,500,2910,5,1,26314876,1035,-3.93,0.93,12,0.10,-1002.00,4210.00,10440,20240711,-62.31,3880,20241121,1.42,10440,-62.31,20240711,3880,1.42,20241121,10440,-62.31,20240711,3880,1.42,20241121,0.05,N,045970,500,131 억,,702045,N,N,0,N,00,N
20241128,120545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3925,-20,5,-0.51,92070820,23505,29.26,4010,4010,3895,5120,2765,3945,3917.07,2.67,0,-3750,4328,4136,4008,3816,3688,4072,3752,132,1175,500,2910,5,1,26314876,1033,-3.92,0.93,12,0.09,-1002.00,4210.00,10440,20240711,-62.40,3880,20241121,1.16,10440,-62.40,20240711,3880,1.16,20241121,10440,-62.40,20240711,3880,1.16,20241121,0.05,N,045970,500,131 억,,702045,N,N,0,N,00,N
20241128,110547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3910,-35,5,-0.89,60477605,15417,19.19,4010,4010,3895,5120,2765,3945,3922.79,2.67,0,-6031,4328,4136,4008,3816,3688,4072,3752,132,1175,500,2910,5,1,26314876,1029,-3.90,0.93,12,0.06,-1002.00,4210.00,10440,20240711,-62.55,3880,20241121,0.77,10440,-62.55,20240711,3880,0.77,20241121,10440,-62.55,20240711,3880,0.77,20241121,0.05,N,045970,500,131 억,,702045,N,N,0,N,00,N
20241128,100545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3920,-25,5,-0.63,45719390,11652,14.51,4010,4010,3895,5120,2765,3945,3923.74,2.67,0,-3850,4328,4136,4008,3816,3688,4072,3752,132,1175,500,2910,5,1,26314876,1032,-3.91,0.93,12,0.04,-1002.00,4210.00,10440,20240711,-62.45,3880,20241121,1.03,10440,-62.45,20240711,3880,1.03,20241121,10440,-62.45,20240711,3880,1.03,20241121,0.05,N,045970,500,131 억,,702045,N,N,0,N,00,N
20241128,090543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3945,0,3,0.00,14180680,3583,4.46,4010,4010,3925,5120,2765,3945,3957.77,2.67,0,-907,4328,4136,4008,3816,3688,4072,3752,132,1175,500,2910,5,1,26314876,1038,-3.94,0.94,12,0.01,-1002.00,4210.00,10440,20240711,-62.21,3880,20241121,1.68,10440,-62.21,20240711,3880,1.68,20241121,10440,-62.21,20240711,3880,1.68,20241121,0.05,N,045970,500,131 억,,702045,N,N,0,N,00,N
20241127,160530,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3945,-155,5,-3.78,318707070,80320,144.79,4100,4200,3880,5330,2870,4100,3967.97,2.83,0,-42516,4296,4197,4101,4002,3906,4150,3955,132,1230,500,3030,5,1,26314876,1038,-3.94,0.94,12,0.31,-1002.00,4210.00,10440,20240711,-62.21,3880,20241127,1.68,10440,-62.21,20240711,3880,1.68,20241127,10440,-62.21,20240711,3880,1.68,20241127,0.05,N,045970,500,131 억,,744525,N,N,0,N,00,N
20241127,150540,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3950,-150,5,-3.66,306786660,77298,139.35,4100,4200,3880,5330,2870,4100,3968.88,2.83,0,-41123,4296,4197,4101,4002,3906,4150,3955,132,1230,500,3030,5,1,26314876,1039,-3.94,0.94,12,0.29,-1002.00,4210.00,10440,20240711,-62.16,3880,20241127,1.80,10440,-62.16,20240711,3880,1.80,20241127,10440,-62.16,20240711,3880,1.80,20241127,0.05,N,045970,500,131 억,,744525,N,N,0,N,00,N
20241127,140540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3950,-150,5,-3.66,233826000,58703,105.82,4100,4200,3935,5330,2870,4100,3983.20,2.83,0,-38952,4296,4197,4101,4002,3906,4150,3955,132,1230,500,3030,5,1,26314876,1039,-3.94,0.94,12,0.22,-1002.00,4210.00,10440,20240711,-62.16,3880,20241121,1.80,10440,-62.16,20240711,3880,1.80,20241121,10440,-62.16,20240711,3880,1.80,20241121,0.05,N,045970,500,131 억,,744525,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 160537 57 100.00 KOSDAQ 일반전기전자 N N N N N 3955 10 2 0.25 136750600 34846 43.38 4010 4010 3895 5120 2765 3945 3924.42 2.67 0 -5578 4328 4136 4008 3816 3688 4072 3752 132 1175 500 2910 5 1 26314876 1041 -3.95 0.94 12 0.13 -1002.00 4210.00 10440 20240711 -62.12 3880 20241121 1.93 10440 -62.12 20240711 3880 1.93 20241121 10440 -62.12 20240711 3880 1.93 20241121 0.05 N 045970 500 131 억 702045 N N 0 N 00 N
3 20241128 150545 57 100.00 KOSDAQ 일반전기전자 N N N N N 3955 10 2 0.25 124774055 31816 39.61 4010 4010 3895 5120 2765 3945 3921.74 2.67 0 -5085 4328 4136 4008 3816 3688 4072 3752 132 1175 500 2910 5 1 26314876 1041 -3.95 0.94 12 0.12 -1002.00 4210.00 10440 20240711 -62.12 3880 20241121 1.93 10440 -62.12 20240711 3880 1.93 20241121 10440 -62.12 20240711 3880 1.93 20241121 0.05 N 045970 500 131 억 702045 N N 0 N 00 N
4 20241128 140545 57 100.00 KOSDAQ 일반전기전자 N N N N N 3930 -15 5 -0.38 105998120 27056 33.68 4010 4010 3895 5120 2765 3945 3917.73 2.67 0 -3725 4328 4136 4008 3816 3688 4072 3752 132 1175 500 2910 5 1 26314876 1034 -3.92 0.93 12 0.10 -1002.00 4210.00 10440 20240711 -62.36 3880 20241121 1.29 10440 -62.36 20240711 3880 1.29 20241121 10440 -62.36 20240711 3880 1.29 20241121 0.05 N 045970 500 131 억 702045 N N 0 N 00 N
5 20241128 130542 57 100.00 KOSDAQ 일반전기전자 N N N N N 3935 -10 5 -0.25 98454505 25132 31.29 4010 4010 3895 5120 2765 3945 3917.50 2.67 0 -3518 4328 4136 4008 3816 3688 4072 3752 132 1175 500 2910 5 1 26314876 1035 -3.93 0.93 12 0.10 -1002.00 4210.00 10440 20240711 -62.31 3880 20241121 1.42 10440 -62.31 20240711 3880 1.42 20241121 10440 -62.31 20240711 3880 1.42 20241121 0.05 N 045970 500 131 억 702045 N N 0 N 00 N
6 20241128 120545 57 100.00 KOSDAQ 일반전기전자 N N N N N 3925 -20 5 -0.51 92070820 23505 29.26 4010 4010 3895 5120 2765 3945 3917.07 2.67 0 -3750 4328 4136 4008 3816 3688 4072 3752 132 1175 500 2910 5 1 26314876 1033 -3.92 0.93 12 0.09 -1002.00 4210.00 10440 20240711 -62.40 3880 20241121 1.16 10440 -62.40 20240711 3880 1.16 20241121 10440 -62.40 20240711 3880 1.16 20241121 0.05 N 045970 500 131 억 702045 N N 0 N 00 N
7 20241128 110547 57 100.00 KOSDAQ 일반전기전자 N N N N N 3910 -35 5 -0.89 60477605 15417 19.19 4010 4010 3895 5120 2765 3945 3922.79 2.67 0 -6031 4328 4136 4008 3816 3688 4072 3752 132 1175 500 2910 5 1 26314876 1029 -3.90 0.93 12 0.06 -1002.00 4210.00 10440 20240711 -62.55 3880 20241121 0.77 10440 -62.55 20240711 3880 0.77 20241121 10440 -62.55 20240711 3880 0.77 20241121 0.05 N 045970 500 131 억 702045 N N 0 N 00 N
8 20241128 100545 57 100.00 KOSDAQ 일반전기전자 N N N N N 3920 -25 5 -0.63 45719390 11652 14.51 4010 4010 3895 5120 2765 3945 3923.74 2.67 0 -3850 4328 4136 4008 3816 3688 4072 3752 132 1175 500 2910 5 1 26314876 1032 -3.91 0.93 12 0.04 -1002.00 4210.00 10440 20240711 -62.45 3880 20241121 1.03 10440 -62.45 20240711 3880 1.03 20241121 10440 -62.45 20240711 3880 1.03 20241121 0.05 N 045970 500 131 억 702045 N N 0 N 00 N
9 20241128 090543 57 100.00 KOSDAQ 일반전기전자 N N N N N 3945 0 3 0.00 14180680 3583 4.46 4010 4010 3925 5120 2765 3945 3957.77 2.67 0 -907 4328 4136 4008 3816 3688 4072 3752 132 1175 500 2910 5 1 26314876 1038 -3.94 0.94 12 0.01 -1002.00 4210.00 10440 20240711 -62.21 3880 20241121 1.68 10440 -62.21 20240711 3880 1.68 20241121 10440 -62.21 20240711 3880 1.68 20241121 0.05 N 045970 500 131 억 702045 N N 0 N 00 N
10 20241127 160530 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3945 -155 5 -3.78 318707070 80320 144.79 4100 4200 3880 5330 2870 4100 3967.97 2.83 0 -42516 4296 4197 4101 4002 3906 4150 3955 132 1230 500 3030 5 1 26314876 1038 -3.94 0.94 12 0.31 -1002.00 4210.00 10440 20240711 -62.21 3880 20241127 1.68 10440 -62.21 20240711 3880 1.68 20241127 10440 -62.21 20240711 3880 1.68 20241127 0.05 N 045970 500 131 억 744525 N N 0 N 00 N
11 20241127 150540 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3950 -150 5 -3.66 306786660 77298 139.35 4100 4200 3880 5330 2870 4100 3968.88 2.83 0 -41123 4296 4197 4101 4002 3906 4150 3955 132 1230 500 3030 5 1 26314876 1039 -3.94 0.94 12 0.29 -1002.00 4210.00 10440 20240711 -62.16 3880 20241127 1.80 10440 -62.16 20240711 3880 1.80 20241127 10440 -62.16 20240711 3880 1.80 20241127 0.05 N 045970 500 131 억 744525 N N 0 N 00 N
12 20241127 140540 57 100.00 KOSDAQ 일반전기전자 N N N N N 3950 -150 5 -3.66 233826000 58703 105.82 4100 4200 3935 5330 2870 4100 3983.20 2.83 0 -38952 4296 4197 4101 4002 3906 4150 3955 132 1230 500 3030 5 1 26314876 1039 -3.94 0.94 12 0.22 -1002.00 4210.00 10440 20240711 -62.16 3880 20241121 1.80 10440 -62.16 20240711 3880 1.80 20241121 10440 -62.16 20240711 3880 1.80 20241121 0.05 N 045970 500 131 억 744525 N N 0 N 00 N