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
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
20241118,160449,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2780,-35,5,-1.24,1111379540,399990,54.34,2775,2815,2755,3655,1975,2815,2778.52,5.65,0,21327,2981,2897,2746,2662,2511,2940,2705,71,840,100,2080,5,1,70473377,1959,18.17,1.61,12,0.57,153.00,1730.00,3970,20231123,-29.97,2400,20240909,15.83,3615,-23.10,20240125,2400,15.83,20240909,3970,-29.97,20231123,2400,15.83,20240909,3.62,N,045390,100,71 억,,3984063,N,N,16,N,00,N
20241118,150453,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2765,-50,5,-1.78,1036100060,372852,50.65,2775,2815,2755,3655,1975,2815,2778.85,5.65,0,19266,2981,2897,2746,2662,2511,2940,2705,71,840,100,2080,5,1,70473377,1949,18.07,1.60,12,0.53,153.00,1730.00,3970,20231123,-30.35,2400,20240909,15.21,3615,-23.51,20240125,2400,15.21,20240909,3970,-30.35,20231123,2400,15.21,20240909,3.62,N,045390,100,71 억,,3984063,N,N,0,N,00,N
20241118,140454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2770,-45,5,-1.60,925289235,332897,45.23,2775,2815,2755,3655,1975,2815,2779.51,5.65,0,17198,2981,2897,2746,2662,2511,2940,2705,71,840,100,2080,5,1,70473377,1952,18.10,1.60,12,0.47,153.00,1730.00,3970,20231123,-30.23,2400,20240909,15.42,3615,-23.37,20240125,2400,15.42,20240909,3970,-30.23,20231123,2400,15.42,20240909,3.62,N,045390,100,71 억,,3984063,N,N,0,N,00,N
20241118,130453,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2770,-45,5,-1.60,818107205,294177,39.97,2775,2815,2755,3655,1975,2815,2781.00,5.65,0,14200,2981,2897,2746,2662,2511,2940,2705,71,840,100,2080,5,1,70473377,1952,18.10,1.60,12,0.42,153.00,1730.00,3970,20231123,-30.23,2400,20240909,15.42,3615,-23.37,20240125,2400,15.42,20240909,3970,-30.23,20231123,2400,15.42,20240909,3.62,N,045390,100,71 억,,3984063,N,N,0,N,00,N
20241118,120455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2785,-30,5,-1.07,666353225,239391,32.52,2775,2815,2760,3655,1975,2815,2783.53,5.65,0,32426,2981,2897,2746,2662,2511,2940,2705,71,840,100,2080,5,1,70473377,1963,18.20,1.61,12,0.34,153.00,1730.00,3970,20231123,-29.85,2400,20240909,16.04,3615,-22.96,20240125,2400,16.04,20240909,3970,-29.85,20231123,2400,16.04,20240909,3.62,N,045390,100,71 억,,3984063,N,N,0,N,00,N
20241118,110453,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2800,-15,5,-0.53,609407395,218959,29.75,2775,2815,2760,3655,1975,2815,2783.20,5.65,0,35620,2981,2897,2746,2662,2511,2940,2705,71,840,100,2080,5,1,70473377,1973,18.30,1.62,12,0.31,153.00,1730.00,3970,20231123,-29.47,2400,20240909,16.67,3615,-22.54,20240125,2400,16.67,20240909,3970,-29.47,20231123,2400,16.67,20240909,3.62,N,045390,100,71 억,,3984063,N,N,0,N,00,N
20241118,100451,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2775,-40,5,-1.42,439470870,157978,21.46,2775,2815,2760,3655,1975,2815,2781.85,5.65,0,22514,2981,2897,2746,2662,2511,2940,2705,71,840,100,2080,5,1,70473377,1956,18.14,1.60,12,0.22,153.00,1730.00,3970,20231123,-30.10,2400,20240909,15.62,3615,-23.24,20240125,2400,15.62,20240909,3970,-30.10,20231123,2400,15.62,20240909,3.62,N,045390,100,71 억,,3984063,N,N,0,N,00,N
20241118,090449,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2765,-50,5,-1.78,67375195,24330,3.31,2775,2780,2760,3655,1975,2815,2769.21,5.65,0,8106,2981,2897,2746,2662,2511,2940,2705,71,840,100,2080,5,1,70473377,1949,18.07,1.60,12,0.03,153.00,1730.00,3970,20231123,-30.35,2400,20240909,15.21,3615,-23.51,20240125,2400,15.21,20240909,3970,-30.35,20231123,2400,15.21,20240909,3.62,N,045390,100,71 억,,3984063,N,N,0,N,00,N
20241115,160503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2815,150,2,5.63,1990095250,728777,165.81,2650,2830,2595,3460,1870,2665,2730.48,5.61,0,31582,2788,2726,2668,2606,2548,2757,2637,71,795,100,1970,5,1,70473377,1984,18.40,1.63,12,1.03,153.00,1730.00,3970,20231123,-29.09,2400,20240909,17.29,3615,-22.13,20240125,2400,17.29,20240909,3970,-29.09,20231123,2400,17.29,20240909,3.62,N,045390,100,71 억,,3952825,N,N,0,N,00,N
20241115,150514,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2795,130,2,4.88,1764457225,648466,147.54,2650,2820,2595,3460,1870,2665,2721.00,5.61,0,23925,2788,2726,2668,2606,2548,2757,2637,71,795,100,1970,5,1,70473377,1970,18.27,1.62,12,0.92,153.00,1730.00,3970,20231123,-29.60,2400,20240909,16.46,3615,-22.68,20240125,2400,16.46,20240909,3970,-29.60,20231123,2400,16.46,20240909,3.62,N,045390,100,71 억,,3952825,N,N,0,N,00,N
20241115,140511,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2770,105,2,3.94,1419918195,525305,119.52,2650,2800,2595,3460,1870,2665,2703.06,5.61,0,25119,2788,2726,2668,2606,2548,2757,2637,71,795,100,1970,5,1,70473377,1952,18.10,1.60,12,0.75,153.00,1730.00,3970,20231123,-30.23,2400,20240909,15.42,3615,-23.37,20240125,2400,15.42,20240909,3970,-30.23,20231123,2400,15.42,20240909,3.62,N,045390,100,71 억,,3952825,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 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2780 -35 5 -1.24 1111379540 399990 54.34 2775 2815 2755 3655 1975 2815 2778.52 5.65 0 21327 2981 2897 2746 2662 2511 2940 2705 71 840 100 2080 5 1 70473377 1959 18.17 1.61 12 0.57 153.00 1730.00 3970 20231123 -29.97 2400 20240909 15.83 3615 -23.10 20240125 2400 15.83 20240909 3970 -29.97 20231123 2400 15.83 20240909 3.62 N 045390 100 71 억 3984063 N N 16 N 00 N
3 20241118 150453 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2765 -50 5 -1.78 1036100060 372852 50.65 2775 2815 2755 3655 1975 2815 2778.85 5.65 0 19266 2981 2897 2746 2662 2511 2940 2705 71 840 100 2080 5 1 70473377 1949 18.07 1.60 12 0.53 153.00 1730.00 3970 20231123 -30.35 2400 20240909 15.21 3615 -23.51 20240125 2400 15.21 20240909 3970 -30.35 20231123 2400 15.21 20240909 3.62 N 045390 100 71 억 3984063 N N 0 N 00 N
4 20241118 140454 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2770 -45 5 -1.60 925289235 332897 45.23 2775 2815 2755 3655 1975 2815 2779.51 5.65 0 17198 2981 2897 2746 2662 2511 2940 2705 71 840 100 2080 5 1 70473377 1952 18.10 1.60 12 0.47 153.00 1730.00 3970 20231123 -30.23 2400 20240909 15.42 3615 -23.37 20240125 2400 15.42 20240909 3970 -30.23 20231123 2400 15.42 20240909 3.62 N 045390 100 71 억 3984063 N N 0 N 00 N
5 20241118 130453 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2770 -45 5 -1.60 818107205 294177 39.97 2775 2815 2755 3655 1975 2815 2781.00 5.65 0 14200 2981 2897 2746 2662 2511 2940 2705 71 840 100 2080 5 1 70473377 1952 18.10 1.60 12 0.42 153.00 1730.00 3970 20231123 -30.23 2400 20240909 15.42 3615 -23.37 20240125 2400 15.42 20240909 3970 -30.23 20231123 2400 15.42 20240909 3.62 N 045390 100 71 억 3984063 N N 0 N 00 N
6 20241118 120455 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2785 -30 5 -1.07 666353225 239391 32.52 2775 2815 2760 3655 1975 2815 2783.53 5.65 0 32426 2981 2897 2746 2662 2511 2940 2705 71 840 100 2080 5 1 70473377 1963 18.20 1.61 12 0.34 153.00 1730.00 3970 20231123 -29.85 2400 20240909 16.04 3615 -22.96 20240125 2400 16.04 20240909 3970 -29.85 20231123 2400 16.04 20240909 3.62 N 045390 100 71 억 3984063 N N 0 N 00 N
7 20241118 110453 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2800 -15 5 -0.53 609407395 218959 29.75 2775 2815 2760 3655 1975 2815 2783.20 5.65 0 35620 2981 2897 2746 2662 2511 2940 2705 71 840 100 2080 5 1 70473377 1973 18.30 1.62 12 0.31 153.00 1730.00 3970 20231123 -29.47 2400 20240909 16.67 3615 -22.54 20240125 2400 16.67 20240909 3970 -29.47 20231123 2400 16.67 20240909 3.62 N 045390 100 71 억 3984063 N N 0 N 00 N
8 20241118 100451 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2775 -40 5 -1.42 439470870 157978 21.46 2775 2815 2760 3655 1975 2815 2781.85 5.65 0 22514 2981 2897 2746 2662 2511 2940 2705 71 840 100 2080 5 1 70473377 1956 18.14 1.60 12 0.22 153.00 1730.00 3970 20231123 -30.10 2400 20240909 15.62 3615 -23.24 20240125 2400 15.62 20240909 3970 -30.10 20231123 2400 15.62 20240909 3.62 N 045390 100 71 억 3984063 N N 0 N 00 N
9 20241118 090449 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2765 -50 5 -1.78 67375195 24330 3.31 2775 2780 2760 3655 1975 2815 2769.21 5.65 0 8106 2981 2897 2746 2662 2511 2940 2705 71 840 100 2080 5 1 70473377 1949 18.07 1.60 12 0.03 153.00 1730.00 3970 20231123 -30.35 2400 20240909 15.21 3615 -23.51 20240125 2400 15.21 20240909 3970 -30.35 20231123 2400 15.21 20240909 3.62 N 045390 100 71 억 3984063 N N 0 N 00 N
10 20241115 160503 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2815 150 2 5.63 1990095250 728777 165.81 2650 2830 2595 3460 1870 2665 2730.48 5.61 0 31582 2788 2726 2668 2606 2548 2757 2637 71 795 100 1970 5 1 70473377 1984 18.40 1.63 12 1.03 153.00 1730.00 3970 20231123 -29.09 2400 20240909 17.29 3615 -22.13 20240125 2400 17.29 20240909 3970 -29.09 20231123 2400 17.29 20240909 3.62 N 045390 100 71 억 3952825 N N 0 N 00 N
11 20241115 150514 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2795 130 2 4.88 1764457225 648466 147.54 2650 2820 2595 3460 1870 2665 2721.00 5.61 0 23925 2788 2726 2668 2606 2548 2757 2637 71 795 100 1970 5 1 70473377 1970 18.27 1.62 12 0.92 153.00 1730.00 3970 20231123 -29.60 2400 20240909 16.46 3615 -22.68 20240125 2400 16.46 20240909 3970 -29.60 20231123 2400 16.46 20240909 3.62 N 045390 100 71 억 3952825 N N 0 N 00 N
12 20241115 140511 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2770 105 2 3.94 1419918195 525305 119.52 2650 2800 2595 3460 1870 2665 2703.06 5.61 0 25119 2788 2726 2668 2606 2548 2757 2637 71 795 100 1970 5 1 70473377 1952 18.10 1.60 12 0.75 153.00 1730.00 3970 20231123 -30.23 2400 20240909 15.42 3615 -23.37 20240125 2400 15.42 20240909 3970 -30.23 20231123 2400 15.42 20240909 3.62 N 045390 100 71 억 3952825 N N 0 N 00 N