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
445090/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
20241128,161418,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27800,700,2,2.58,2589949550,94028,59.63,27100,27950,26800,35200,19000,27100,27544.60,1.62,0,3524,28900,28000,27350,26450,25800,27675,26125,54,8100,500,16800,50,1,10771686,2995,63.33,3.04,12,0.87,439.00,9158.00,84500,20240313,-67.10,24800,20240909,12.10,84500,-67.10,20240313,24800,12.10,20240909,84500,-67.10,20240313,24800,12.10,20240909,5.02,N,445090,500,53 억,,174604,N,N,25,N,00,N
20241128,151447,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27650,550,2,2.03,2440086200,88633,56.20,27100,27950,26800,35200,19000,27100,27530.75,1.62,0,2911,28900,28000,27350,26450,25800,27675,26125,54,8100,500,16800,50,1,10771686,2978,62.98,3.02,12,0.82,439.00,9158.00,84500,20240313,-67.28,24800,20240909,11.49,84500,-67.28,20240313,24800,11.49,20240909,84500,-67.28,20240313,24800,11.49,20240909,5.02,N,445090,500,53 억,,174604,N,N,149,N,00,N
20241128,141445,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27550,450,2,1.66,1898976500,69110,43.82,27100,27950,26800,35200,19000,27100,27478.18,1.62,0,-2517,28900,28000,27350,26450,25800,27675,26125,54,8100,500,16800,50,1,10771686,2968,62.76,3.01,12,0.64,439.00,9158.00,84500,20240313,-67.40,24800,20240909,11.09,84500,-67.40,20240313,24800,11.09,20240909,84500,-67.40,20240313,24800,11.09,20240909,5.02,N,445090,500,53 억,,174604,N,N,149,N,00,N
20241128,131442,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27600,500,2,1.85,1610431900,58634,37.18,27100,27950,26800,35200,19000,27100,27466.51,1.62,0,-3186,28900,28000,27350,26450,25800,27675,26125,54,8100,500,16800,50,1,10771686,2973,62.87,3.01,12,0.54,439.00,9158.00,84500,20240313,-67.34,24800,20240909,11.29,84500,-67.34,20240313,24800,11.29,20240909,84500,-67.34,20240313,24800,11.29,20240909,5.02,N,445090,500,53 억,,174604,N,N,149,N,00,N
20241128,121439,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27450,350,2,1.29,1489525450,54238,34.39,27100,27950,26800,35200,19000,27100,27463.49,1.62,0,-4200,28900,28000,27350,26450,25800,27675,26125,54,8100,500,16800,50,1,10771686,2957,62.53,3.00,12,0.50,439.00,9158.00,84500,20240313,-67.51,24800,20240909,10.69,84500,-67.51,20240313,24800,10.69,20240909,84500,-67.51,20240313,24800,10.69,20240909,5.02,N,445090,500,53 억,,174604,N,N,149,N,00,N
20241128,111444,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27400,300,2,1.11,1185478600,43161,27.37,27100,27950,26800,35200,19000,27100,27467.35,1.62,0,-7631,28900,28000,27350,26450,25800,27675,26125,54,8100,500,16800,50,1,10771686,2951,62.41,2.99,12,0.40,439.00,9158.00,84500,20240313,-67.57,24800,20240909,10.48,84500,-67.57,20240313,24800,10.48,20240909,84500,-67.57,20240313,24800,10.48,20240909,5.02,N,445090,500,53 억,,174604,N,N,149,N,00,N
20241128,101440,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27650,550,2,2.03,878556100,32038,20.32,27100,27950,26800,35200,19000,27100,27423.40,1.62,0,-6718,28900,28000,27350,26450,25800,27675,26125,54,8100,500,16800,50,1,10771686,2978,62.98,3.02,12,0.30,439.00,9158.00,84500,20240313,-67.28,24800,20240909,11.49,84500,-67.28,20240313,24800,11.49,20240909,84500,-67.28,20240313,24800,11.49,20240909,5.02,N,445090,500,53 억,,174604,N,N,149,N,00,N
20241128,091439,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27050,-50,5,-0.18,170498500,6315,4.00,27100,27150,26800,35200,19000,27100,26997.21,1.62,0,-2492,28900,28000,27350,26450,25800,27675,26125,54,8100,500,16800,50,1,10771686,2914,61.62,2.95,12,0.06,439.00,9158.00,84500,20240313,-67.99,24800,20240909,9.07,84500,-67.99,20240313,24800,9.07,20240909,84500,-67.99,20240313,24800,9.07,20240909,5.02,N,445090,500,53 억,,174604,N,N,149,N,00,N
20241127,161403,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27100,-900,5,-3.21,4209464000,154267,106.10,28150,28250,26700,36400,19600,28000,27285.78,1.65,0,-3205,28933,28466,27983,27516,27033,28225,27275,54,8400,500,17360,50,1,10771686,2919,61.73,2.96,12,1.43,439.00,9158.00,84500,20240313,-67.93,24800,20240909,9.27,84500,-67.93,20240313,24800,9.27,20240909,84500,-67.93,20240313,24800,9.27,20240909,5.02,N,445090,500,53 억,,178089,N,N,149,N,00,N
20241127,151430,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27050,-950,5,-3.39,4110890100,150629,103.59,28150,28250,26700,36400,19600,28000,27290.16,1.65,0,-3231,28933,28466,27983,27516,27033,28225,27275,54,8400,500,17360,50,1,10771686,2914,61.62,2.95,12,1.40,439.00,9158.00,84500,20240313,-67.99,24800,20240909,9.07,84500,-67.99,20240313,24800,9.07,20240909,84500,-67.99,20240313,24800,9.07,20240909,5.02,N,445090,500,53 억,,178089,N,N,443,N,00,N
20241127,141423,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,27350,-650,5,-2.32,3566336800,130576,89.80,28150,28250,26700,36400,19600,28000,27310.85,1.65,0,-7014,28933,28466,27983,27516,27033,28225,27275,54,8400,500,17360,50,1,10771686,2946,62.30,2.99,12,1.21,439.00,9158.00,84500,20240313,-67.63,24800,20240909,10.28,84500,-67.63,20240313,24800,10.28,20240909,84500,-67.63,20240313,24800,10.28,20240909,5.02,N,445090,500,53 억,,178089,N,N,443,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 161418 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27800 700 2 2.58 2589949550 94028 59.63 27100 27950 26800 35200 19000 27100 27544.60 1.62 0 3524 28900 28000 27350 26450 25800 27675 26125 54 8100 500 16800 50 1 10771686 2995 63.33 3.04 12 0.87 439.00 9158.00 84500 20240313 -67.10 24800 20240909 12.10 84500 -67.10 20240313 24800 12.10 20240909 84500 -67.10 20240313 24800 12.10 20240909 5.02 N 445090 500 53 억 174604 N N 25 N 00 N
3 20241128 151447 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27650 550 2 2.03 2440086200 88633 56.20 27100 27950 26800 35200 19000 27100 27530.75 1.62 0 2911 28900 28000 27350 26450 25800 27675 26125 54 8100 500 16800 50 1 10771686 2978 62.98 3.02 12 0.82 439.00 9158.00 84500 20240313 -67.28 24800 20240909 11.49 84500 -67.28 20240313 24800 11.49 20240909 84500 -67.28 20240313 24800 11.49 20240909 5.02 N 445090 500 53 억 174604 N N 149 N 00 N
4 20241128 141445 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27550 450 2 1.66 1898976500 69110 43.82 27100 27950 26800 35200 19000 27100 27478.18 1.62 0 -2517 28900 28000 27350 26450 25800 27675 26125 54 8100 500 16800 50 1 10771686 2968 62.76 3.01 12 0.64 439.00 9158.00 84500 20240313 -67.40 24800 20240909 11.09 84500 -67.40 20240313 24800 11.09 20240909 84500 -67.40 20240313 24800 11.09 20240909 5.02 N 445090 500 53 억 174604 N N 149 N 00 N
5 20241128 131442 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27600 500 2 1.85 1610431900 58634 37.18 27100 27950 26800 35200 19000 27100 27466.51 1.62 0 -3186 28900 28000 27350 26450 25800 27675 26125 54 8100 500 16800 50 1 10771686 2973 62.87 3.01 12 0.54 439.00 9158.00 84500 20240313 -67.34 24800 20240909 11.29 84500 -67.34 20240313 24800 11.29 20240909 84500 -67.34 20240313 24800 11.29 20240909 5.02 N 445090 500 53 억 174604 N N 149 N 00 N
6 20241128 121439 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27450 350 2 1.29 1489525450 54238 34.39 27100 27950 26800 35200 19000 27100 27463.49 1.62 0 -4200 28900 28000 27350 26450 25800 27675 26125 54 8100 500 16800 50 1 10771686 2957 62.53 3.00 12 0.50 439.00 9158.00 84500 20240313 -67.51 24800 20240909 10.69 84500 -67.51 20240313 24800 10.69 20240909 84500 -67.51 20240313 24800 10.69 20240909 5.02 N 445090 500 53 억 174604 N N 149 N 00 N
7 20241128 111444 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27400 300 2 1.11 1185478600 43161 27.37 27100 27950 26800 35200 19000 27100 27467.35 1.62 0 -7631 28900 28000 27350 26450 25800 27675 26125 54 8100 500 16800 50 1 10771686 2951 62.41 2.99 12 0.40 439.00 9158.00 84500 20240313 -67.57 24800 20240909 10.48 84500 -67.57 20240313 24800 10.48 20240909 84500 -67.57 20240313 24800 10.48 20240909 5.02 N 445090 500 53 억 174604 N N 149 N 00 N
8 20241128 101440 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27650 550 2 2.03 878556100 32038 20.32 27100 27950 26800 35200 19000 27100 27423.40 1.62 0 -6718 28900 28000 27350 26450 25800 27675 26125 54 8100 500 16800 50 1 10771686 2978 62.98 3.02 12 0.30 439.00 9158.00 84500 20240313 -67.28 24800 20240909 11.49 84500 -67.28 20240313 24800 11.49 20240909 84500 -67.28 20240313 24800 11.49 20240909 5.02 N 445090 500 53 억 174604 N N 149 N 00 N
9 20241128 091439 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27050 -50 5 -0.18 170498500 6315 4.00 27100 27150 26800 35200 19000 27100 26997.21 1.62 0 -2492 28900 28000 27350 26450 25800 27675 26125 54 8100 500 16800 50 1 10771686 2914 61.62 2.95 12 0.06 439.00 9158.00 84500 20240313 -67.99 24800 20240909 9.07 84500 -67.99 20240313 24800 9.07 20240909 84500 -67.99 20240313 24800 9.07 20240909 5.02 N 445090 500 53 억 174604 N N 149 N 00 N
10 20241127 161403 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27100 -900 5 -3.21 4209464000 154267 106.10 28150 28250 26700 36400 19600 28000 27285.78 1.65 0 -3205 28933 28466 27983 27516 27033 28225 27275 54 8400 500 17360 50 1 10771686 2919 61.73 2.96 12 1.43 439.00 9158.00 84500 20240313 -67.93 24800 20240909 9.27 84500 -67.93 20240313 24800 9.27 20240909 84500 -67.93 20240313 24800 9.27 20240909 5.02 N 445090 500 53 억 178089 N N 149 N 00 N
11 20241127 151430 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27050 -950 5 -3.39 4110890100 150629 103.59 28150 28250 26700 36400 19600 28000 27290.16 1.65 0 -3231 28933 28466 27983 27516 27033 28225 27275 54 8400 500 17360 50 1 10771686 2914 61.62 2.95 12 1.40 439.00 9158.00 84500 20240313 -67.99 24800 20240909 9.07 84500 -67.99 20240313 24800 9.07 20240909 84500 -67.99 20240313 24800 9.07 20240909 5.02 N 445090 500 53 억 178089 N N 443 N 00 N
12 20241127 141423 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 27350 -650 5 -2.32 3566336800 130576 89.80 28150 28250 26700 36400 19600 28000 27310.85 1.65 0 -7014 28933 28466 27983 27516 27033 28225 27275 54 8400 500 17360 50 1 10771686 2946 62.30 2.99 12 1.21 439.00 9158.00 84500 20240313 -67.63 24800 20240909 10.28 84500 -67.63 20240313 24800 10.28 20240909 84500 -67.63 20240313 24800 10.28 20240909 5.02 N 445090 500 53 억 178089 N N 443 N 00 N