ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
045300/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
20241118,160449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2490,-10,5,-0.40,30699755,12270,85.51,2500,2525,2480,3250,1750,2500,2502.03,0.33,0,-443,2573,2536,2463,2426,2353,2555,2445,51,750,500,1800,5,1,10151583,253,-24.17,0.37,12,0.12,-103.00,6726.00,4809,20231212,-48.22,2390,20241115,4.18,4340,-42.63,20240109,2390,4.18,20241115,4900,-49.18,20231212,2390,4.18,20241115,1.90,N,045300,500,50 억,,33019,N,N,0,N,00,N
20241118,150453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2505,5,2,0.20,26469745,10569,73.66,2500,2525,2480,3250,1750,2500,2504.47,0.33,0,-477,2573,2536,2463,2426,2353,2555,2445,51,750,500,1800,5,1,10151583,254,-24.32,0.37,12,0.10,-103.00,6726.00,4809,20231212,-47.91,2390,20241115,4.81,4340,-42.28,20240109,2390,4.81,20241115,4900,-48.88,20231212,2390,4.81,20241115,1.90,N,045300,500,50 억,,33019,N,N,0,N,00,N
20241118,140454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2520,20,2,0.80,20474125,8156,56.84,2500,2525,2495,3250,1750,2500,2510.31,0.33,0,-438,2573,2536,2463,2426,2353,2555,2445,51,750,500,1800,5,1,10151583,256,-24.47,0.37,12,0.08,-103.00,6726.00,4809,20231212,-47.60,2390,20241115,5.44,4340,-41.94,20240109,2390,5.44,20241115,4900,-48.57,20231212,2390,5.44,20241115,1.90,N,045300,500,50 억,,33019,N,N,0,N,00,N
20241118,130452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2515,15,2,0.60,18178730,7240,50.46,2500,2525,2500,3250,1750,2500,2510.87,0.33,0,-426,2573,2536,2463,2426,2353,2555,2445,51,750,500,1800,5,1,10151583,255,-24.42,0.37,12,0.07,-103.00,6726.00,4809,20231212,-47.70,2390,20241115,5.23,4340,-42.05,20240109,2390,5.23,20241115,4900,-48.67,20231212,2390,5.23,20241115,1.90,N,045300,500,50 억,,33019,N,N,0,N,00,N
20241118,120454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2520,20,2,0.80,10368405,4136,28.82,2500,2525,2500,3250,1750,2500,2506.87,0.33,0,-106,2573,2536,2463,2426,2353,2555,2445,51,750,500,1800,5,1,10151583,256,-24.47,0.37,12,0.04,-103.00,6726.00,4809,20231212,-47.60,2390,20241115,5.44,4340,-41.94,20240109,2390,5.44,20241115,4900,-48.57,20231212,2390,5.44,20241115,1.90,N,045300,500,50 억,,33019,N,N,0,N,00,N
20241118,110453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2525,25,2,1.00,7828140,3125,21.78,2500,2525,2500,3250,1750,2500,2505.00,0.33,0,-106,2573,2536,2463,2426,2353,2555,2445,51,750,500,1800,5,1,10151583,256,-24.51,0.38,12,0.03,-103.00,6726.00,4809,20231212,-47.49,2390,20241115,5.65,4340,-41.82,20240109,2390,5.65,20241115,4900,-48.47,20231212,2390,5.65,20241115,1.90,N,045300,500,50 억,,33019,N,N,0,N,00,N
20241118,100451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2525,25,2,1.00,5357495,2139,14.91,2500,2525,2500,3250,1750,2500,2504.67,0.33,0,-96,2573,2536,2463,2426,2353,2555,2445,51,750,500,1800,5,1,10151583,256,-24.51,0.38,12,0.02,-103.00,6726.00,4809,20231212,-47.49,2390,20241115,5.65,4340,-41.82,20240109,2390,5.65,20241115,4900,-48.47,20231212,2390,5.65,20241115,1.90,N,045300,500,50 억,,33019,N,N,0,N,00,N
20241118,090448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2500,0,3,0.00,1100000,440,3.07,2500,2500,2500,3250,1750,2500,2500.00,0.33,0,0,2573,2536,2463,2426,2353,2555,2445,51,750,500,1800,5,1,10151583,254,-24.27,0.37,12,0.00,-103.00,6726.00,4809,20231212,-48.01,2390,20241115,4.60,4340,-42.40,20240109,2390,4.60,20241115,4900,-48.98,20231212,2390,4.60,20241115,1.90,N,045300,500,50 억,,33019,N,N,0,N,00,N
20241115,160503,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2500,95,2,3.95,34858875,14347,132.47,2420,2500,2390,3125,1685,2405,2429.70,0.33,0,-364,2508,2456,2428,2376,2348,2442,2362,51,720,500,1730,5,1,10151583,254,-24.27,0.37,12,0.14,-103.00,6726.00,4809,20231212,-48.01,2390,20241115,4.60,4340,-42.40,20240109,2390,4.60,20241115,4900,-48.98,20231212,2390,4.60,20241115,1.93,N,045300,500,50 억,,33225,N,N,0,N,00,N
20241115,150513,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2495,90,2,3.74,33415215,13769,127.14,2420,2495,2390,3125,1685,2405,2426.84,0.33,0,-321,2508,2456,2428,2376,2348,2442,2362,51,720,500,1730,5,1,10151583,253,-24.22,0.37,12,0.14,-103.00,6726.00,4809,20231212,-48.12,2390,20241115,4.39,4340,-42.51,20240109,2390,4.39,20241115,4900,-49.08,20231212,2390,4.39,20241115,1.93,N,045300,500,50 억,,33225,N,N,0,N,00,N
20241115,140510,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2470,65,2,2.70,29080925,12017,110.96,2420,2480,2390,3125,1685,2405,2419.98,0.33,0,-343,2508,2456,2428,2376,2348,2442,2362,51,720,500,1730,5,1,10151583,251,-23.98,0.37,12,0.12,-103.00,6726.00,4809,20231212,-48.64,2390,20241115,3.35,4340,-43.09,20240109,2390,3.35,20241115,4900,-49.59,20231212,2390,3.35,20241115,1.93,N,045300,500,50 억,,33225,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 20241118 160449 57 100.00 KOSDAQ 일반전기전자 N N N N N 2490 -10 5 -0.40 30699755 12270 85.51 2500 2525 2480 3250 1750 2500 2502.03 0.33 0 -443 2573 2536 2463 2426 2353 2555 2445 51 750 500 1800 5 1 10151583 253 -24.17 0.37 12 0.12 -103.00 6726.00 4809 20231212 -48.22 2390 20241115 4.18 4340 -42.63 20240109 2390 4.18 20241115 4900 -49.18 20231212 2390 4.18 20241115 1.90 N 045300 500 50 억 33019 N N 0 N 00 N
3 20241118 150453 57 100.00 KOSDAQ 일반전기전자 N N N N N 2505 5 2 0.20 26469745 10569 73.66 2500 2525 2480 3250 1750 2500 2504.47 0.33 0 -477 2573 2536 2463 2426 2353 2555 2445 51 750 500 1800 5 1 10151583 254 -24.32 0.37 12 0.10 -103.00 6726.00 4809 20231212 -47.91 2390 20241115 4.81 4340 -42.28 20240109 2390 4.81 20241115 4900 -48.88 20231212 2390 4.81 20241115 1.90 N 045300 500 50 억 33019 N N 0 N 00 N
4 20241118 140454 57 100.00 KOSDAQ 일반전기전자 N N N N N 2520 20 2 0.80 20474125 8156 56.84 2500 2525 2495 3250 1750 2500 2510.31 0.33 0 -438 2573 2536 2463 2426 2353 2555 2445 51 750 500 1800 5 1 10151583 256 -24.47 0.37 12 0.08 -103.00 6726.00 4809 20231212 -47.60 2390 20241115 5.44 4340 -41.94 20240109 2390 5.44 20241115 4900 -48.57 20231212 2390 5.44 20241115 1.90 N 045300 500 50 억 33019 N N 0 N 00 N
5 20241118 130452 57 100.00 KOSDAQ 일반전기전자 N N N N N 2515 15 2 0.60 18178730 7240 50.46 2500 2525 2500 3250 1750 2500 2510.87 0.33 0 -426 2573 2536 2463 2426 2353 2555 2445 51 750 500 1800 5 1 10151583 255 -24.42 0.37 12 0.07 -103.00 6726.00 4809 20231212 -47.70 2390 20241115 5.23 4340 -42.05 20240109 2390 5.23 20241115 4900 -48.67 20231212 2390 5.23 20241115 1.90 N 045300 500 50 억 33019 N N 0 N 00 N
6 20241118 120454 57 100.00 KOSDAQ 일반전기전자 N N N N N 2520 20 2 0.80 10368405 4136 28.82 2500 2525 2500 3250 1750 2500 2506.87 0.33 0 -106 2573 2536 2463 2426 2353 2555 2445 51 750 500 1800 5 1 10151583 256 -24.47 0.37 12 0.04 -103.00 6726.00 4809 20231212 -47.60 2390 20241115 5.44 4340 -41.94 20240109 2390 5.44 20241115 4900 -48.57 20231212 2390 5.44 20241115 1.90 N 045300 500 50 억 33019 N N 0 N 00 N
7 20241118 110453 57 100.00 KOSDAQ 일반전기전자 N N N N N 2525 25 2 1.00 7828140 3125 21.78 2500 2525 2500 3250 1750 2500 2505.00 0.33 0 -106 2573 2536 2463 2426 2353 2555 2445 51 750 500 1800 5 1 10151583 256 -24.51 0.38 12 0.03 -103.00 6726.00 4809 20231212 -47.49 2390 20241115 5.65 4340 -41.82 20240109 2390 5.65 20241115 4900 -48.47 20231212 2390 5.65 20241115 1.90 N 045300 500 50 억 33019 N N 0 N 00 N
8 20241118 100451 57 100.00 KOSDAQ 일반전기전자 N N N N N 2525 25 2 1.00 5357495 2139 14.91 2500 2525 2500 3250 1750 2500 2504.67 0.33 0 -96 2573 2536 2463 2426 2353 2555 2445 51 750 500 1800 5 1 10151583 256 -24.51 0.38 12 0.02 -103.00 6726.00 4809 20231212 -47.49 2390 20241115 5.65 4340 -41.82 20240109 2390 5.65 20241115 4900 -48.47 20231212 2390 5.65 20241115 1.90 N 045300 500 50 억 33019 N N 0 N 00 N
9 20241118 090448 57 100.00 KOSDAQ 일반전기전자 N N N N N 2500 0 3 0.00 1100000 440 3.07 2500 2500 2500 3250 1750 2500 2500.00 0.33 0 0 2573 2536 2463 2426 2353 2555 2445 51 750 500 1800 5 1 10151583 254 -24.27 0.37 12 0.00 -103.00 6726.00 4809 20231212 -48.01 2390 20241115 4.60 4340 -42.40 20240109 2390 4.60 20241115 4900 -48.98 20231212 2390 4.60 20241115 1.90 N 045300 500 50 억 33019 N N 0 N 00 N
10 20241115 160503 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2500 95 2 3.95 34858875 14347 132.47 2420 2500 2390 3125 1685 2405 2429.70 0.33 0 -364 2508 2456 2428 2376 2348 2442 2362 51 720 500 1730 5 1 10151583 254 -24.27 0.37 12 0.14 -103.00 6726.00 4809 20231212 -48.01 2390 20241115 4.60 4340 -42.40 20240109 2390 4.60 20241115 4900 -48.98 20231212 2390 4.60 20241115 1.93 N 045300 500 50 억 33225 N N 0 N 00 N
11 20241115 150513 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2495 90 2 3.74 33415215 13769 127.14 2420 2495 2390 3125 1685 2405 2426.84 0.33 0 -321 2508 2456 2428 2376 2348 2442 2362 51 720 500 1730 5 1 10151583 253 -24.22 0.37 12 0.14 -103.00 6726.00 4809 20231212 -48.12 2390 20241115 4.39 4340 -42.51 20240109 2390 4.39 20241115 4900 -49.08 20231212 2390 4.39 20241115 1.93 N 045300 500 50 억 33225 N N 0 N 00 N
12 20241115 140510 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2470 65 2 2.70 29080925 12017 110.96 2420 2480 2390 3125 1685 2405 2419.98 0.33 0 -343 2508 2456 2428 2376 2348 2442 2362 51 720 500 1730 5 1 10151583 251 -23.98 0.37 12 0.12 -103.00 6726.00 4809 20231212 -48.64 2390 20241115 3.35 4340 -43.09 20240109 2390 3.35 20241115 4900 -49.59 20231212 2390 3.35 20241115 1.93 N 045300 500 50 억 33225 N N 0 N 00 N