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
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
20241118,160450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4130,-15,5,-0.36,211196445,50585,60.37,4035,4285,4035,5380,2905,4145,4175.08,2.52,0,3232,4341,4242,4076,3977,3811,4292,4027,132,1235,500,3060,5,1,26314876,1087,-4.12,0.98,12,0.19,-1002.00,4210.00,10440,20240711,-60.44,3910,20241115,5.63,10440,-60.44,20240711,3910,5.63,20241115,10440,-60.44,20240711,3910,5.63,20241115,0.06,N,045970,500,131 억,,662665,N,N,2,N,00,N
20241118,150454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4115,-30,5,-0.72,205804035,49275,58.81,4035,4285,4035,5380,2905,4145,4176.64,2.52,0,2961,4341,4242,4076,3977,3811,4292,4027,132,1235,500,3060,5,1,26314876,1083,-4.11,0.98,12,0.19,-1002.00,4210.00,10440,20240711,-60.58,3910,20241115,5.24,10440,-60.58,20240711,3910,5.24,20241115,10440,-60.58,20240711,3910,5.24,20241115,0.06,N,045970,500,131 억,,662665,N,N,0,N,00,N
20241118,140455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4135,-10,5,-0.24,190838730,45646,54.48,4035,4285,4035,5380,2905,4145,4180.84,2.52,0,2879,4341,4242,4076,3977,3811,4292,4027,132,1235,500,3060,5,1,26314876,1088,-4.13,0.98,12,0.17,-1002.00,4210.00,10440,20240711,-60.39,3910,20241115,5.75,10440,-60.39,20240711,3910,5.75,20241115,10440,-60.39,20240711,3910,5.75,20241115,0.06,N,045970,500,131 억,,662665,N,N,0,N,00,N
20241118,130454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4150,5,2,0.12,165459405,39507,47.15,4035,4285,4035,5380,2905,4145,4188.10,2.52,0,-1048,4341,4242,4076,3977,3811,4292,4027,132,1235,500,3060,5,1,26314876,1092,-4.14,0.99,12,0.15,-1002.00,4210.00,10440,20240711,-60.25,3910,20241115,6.14,10440,-60.25,20240711,3910,6.14,20241115,10440,-60.25,20240711,3910,6.14,20241115,0.06,N,045970,500,131 억,,662665,N,N,0,N,00,N
20241118,120456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4185,40,2,0.97,134308425,32024,38.22,4035,4285,4035,5380,2905,4145,4193.99,2.52,0,2015,4341,4242,4076,3977,3811,4292,4027,132,1235,500,3060,5,1,26314876,1101,-4.18,0.99,12,0.12,-1002.00,4210.00,10440,20240711,-59.91,3910,20241115,7.03,10440,-59.91,20240711,3910,7.03,20241115,10440,-59.91,20240711,3910,7.03,20241115,0.06,N,045970,500,131 억,,662665,N,N,0,N,00,N
20241118,110454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4245,100,2,2.41,113677375,27108,32.35,4035,4285,4035,5380,2905,4145,4193.50,2.52,0,4785,4341,4242,4076,3977,3811,4292,4027,132,1235,500,3060,5,1,26314876,1117,-4.24,1.01,12,0.10,-1002.00,4210.00,10440,20240711,-59.34,3910,20241115,8.57,10440,-59.34,20240711,3910,8.57,20241115,10440,-59.34,20240711,3910,8.57,20241115,0.06,N,045970,500,131 억,,662665,N,N,0,N,00,N
20241118,100452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4260,115,2,2.77,78723210,18873,22.53,4035,4285,4035,5380,2905,4145,4171.21,2.52,0,4853,4341,4242,4076,3977,3811,4292,4027,132,1235,500,3060,5,1,26314876,1121,-4.25,1.01,12,0.07,-1002.00,4210.00,10440,20240711,-59.20,3910,20241115,8.95,10440,-59.20,20240711,3910,8.95,20241115,10440,-59.20,20240711,3910,8.95,20241115,0.06,N,045970,500,131 억,,662665,N,N,0,N,00,N
20241118,090450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4145,0,3,0.00,14774050,3626,4.33,4035,4145,4035,5380,2905,4145,4074.48,2.52,0,2001,4341,4242,4076,3977,3811,4292,4027,132,1235,500,3060,5,1,26314876,1091,-4.14,0.98,12,0.01,-1002.00,4210.00,10440,20240711,-60.30,3910,20241115,6.01,10440,-60.30,20240711,3910,6.01,20241115,10440,-60.30,20240711,3910,6.01,20241115,0.06,N,045970,500,131 억,,662665,N,N,0,N,00,N
20241115,160504,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4145,195,2,4.94,337092670,83727,76.42,3950,4175,3910,5130,2765,3950,4026.09,2.40,0,31116,4503,4226,4088,3811,3673,4157,3742,132,1180,500,2920,5,1,26314876,1091,-4.14,0.98,12,0.32,-1002.00,4210.00,10440,20240711,-60.30,3910,20241115,6.01,10440,-60.30,20240711,3910,6.01,20241115,10440,-60.30,20240711,3910,6.01,20241115,0.06,N,045970,500,131 억,,631321,N,N,0,N,00,N
20241115,150515,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4120,170,2,4.30,330864480,82214,75.03,3950,4175,3910,5130,2765,3950,4024.43,2.40,0,31113,4503,4226,4088,3811,3673,4157,3742,132,1180,500,2920,5,1,26314876,1084,-4.11,0.98,12,0.31,-1002.00,4210.00,10440,20240711,-60.54,3910,20241115,5.37,10440,-60.54,20240711,3910,5.37,20241115,10440,-60.54,20240711,3910,5.37,20241115,0.06,N,045970,500,131 억,,631321,N,N,0,N,00,N
20241115,140512,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4135,185,2,4.68,318890955,79314,72.39,3950,4175,3910,5130,2765,3950,4020.61,2.40,0,29235,4503,4226,4088,3811,3673,4157,3742,132,1180,500,2920,5,1,26314876,1088,-4.13,0.98,12,0.30,-1002.00,4210.00,10440,20240711,-60.39,3910,20241115,5.75,10440,-60.39,20240711,3910,5.75,20241115,10440,-60.39,20240711,3910,5.75,20241115,0.06,N,045970,500,131 억,,631321,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 160450 57 100.00 KOSDAQ 일반전기전자 N N N N N 4130 -15 5 -0.36 211196445 50585 60.37 4035 4285 4035 5380 2905 4145 4175.08 2.52 0 3232 4341 4242 4076 3977 3811 4292 4027 132 1235 500 3060 5 1 26314876 1087 -4.12 0.98 12 0.19 -1002.00 4210.00 10440 20240711 -60.44 3910 20241115 5.63 10440 -60.44 20240711 3910 5.63 20241115 10440 -60.44 20240711 3910 5.63 20241115 0.06 N 045970 500 131 억 662665 N N 2 N 00 N
3 20241118 150454 57 100.00 KOSDAQ 일반전기전자 N N N N N 4115 -30 5 -0.72 205804035 49275 58.81 4035 4285 4035 5380 2905 4145 4176.64 2.52 0 2961 4341 4242 4076 3977 3811 4292 4027 132 1235 500 3060 5 1 26314876 1083 -4.11 0.98 12 0.19 -1002.00 4210.00 10440 20240711 -60.58 3910 20241115 5.24 10440 -60.58 20240711 3910 5.24 20241115 10440 -60.58 20240711 3910 5.24 20241115 0.06 N 045970 500 131 억 662665 N N 0 N 00 N
4 20241118 140455 57 100.00 KOSDAQ 일반전기전자 N N N N N 4135 -10 5 -0.24 190838730 45646 54.48 4035 4285 4035 5380 2905 4145 4180.84 2.52 0 2879 4341 4242 4076 3977 3811 4292 4027 132 1235 500 3060 5 1 26314876 1088 -4.13 0.98 12 0.17 -1002.00 4210.00 10440 20240711 -60.39 3910 20241115 5.75 10440 -60.39 20240711 3910 5.75 20241115 10440 -60.39 20240711 3910 5.75 20241115 0.06 N 045970 500 131 억 662665 N N 0 N 00 N
5 20241118 130454 57 100.00 KOSDAQ 일반전기전자 N N N N N 4150 5 2 0.12 165459405 39507 47.15 4035 4285 4035 5380 2905 4145 4188.10 2.52 0 -1048 4341 4242 4076 3977 3811 4292 4027 132 1235 500 3060 5 1 26314876 1092 -4.14 0.99 12 0.15 -1002.00 4210.00 10440 20240711 -60.25 3910 20241115 6.14 10440 -60.25 20240711 3910 6.14 20241115 10440 -60.25 20240711 3910 6.14 20241115 0.06 N 045970 500 131 억 662665 N N 0 N 00 N
6 20241118 120456 57 100.00 KOSDAQ 일반전기전자 N N N N N 4185 40 2 0.97 134308425 32024 38.22 4035 4285 4035 5380 2905 4145 4193.99 2.52 0 2015 4341 4242 4076 3977 3811 4292 4027 132 1235 500 3060 5 1 26314876 1101 -4.18 0.99 12 0.12 -1002.00 4210.00 10440 20240711 -59.91 3910 20241115 7.03 10440 -59.91 20240711 3910 7.03 20241115 10440 -59.91 20240711 3910 7.03 20241115 0.06 N 045970 500 131 억 662665 N N 0 N 00 N
7 20241118 110454 57 100.00 KOSDAQ 일반전기전자 N N N N N 4245 100 2 2.41 113677375 27108 32.35 4035 4285 4035 5380 2905 4145 4193.50 2.52 0 4785 4341 4242 4076 3977 3811 4292 4027 132 1235 500 3060 5 1 26314876 1117 -4.24 1.01 12 0.10 -1002.00 4210.00 10440 20240711 -59.34 3910 20241115 8.57 10440 -59.34 20240711 3910 8.57 20241115 10440 -59.34 20240711 3910 8.57 20241115 0.06 N 045970 500 131 억 662665 N N 0 N 00 N
8 20241118 100452 57 100.00 KOSDAQ 일반전기전자 N N N N N 4260 115 2 2.77 78723210 18873 22.53 4035 4285 4035 5380 2905 4145 4171.21 2.52 0 4853 4341 4242 4076 3977 3811 4292 4027 132 1235 500 3060 5 1 26314876 1121 -4.25 1.01 12 0.07 -1002.00 4210.00 10440 20240711 -59.20 3910 20241115 8.95 10440 -59.20 20240711 3910 8.95 20241115 10440 -59.20 20240711 3910 8.95 20241115 0.06 N 045970 500 131 억 662665 N N 0 N 00 N
9 20241118 090450 57 100.00 KOSDAQ 일반전기전자 N N N N N 4145 0 3 0.00 14774050 3626 4.33 4035 4145 4035 5380 2905 4145 4074.48 2.52 0 2001 4341 4242 4076 3977 3811 4292 4027 132 1235 500 3060 5 1 26314876 1091 -4.14 0.98 12 0.01 -1002.00 4210.00 10440 20240711 -60.30 3910 20241115 6.01 10440 -60.30 20240711 3910 6.01 20241115 10440 -60.30 20240711 3910 6.01 20241115 0.06 N 045970 500 131 억 662665 N N 0 N 00 N
10 20241115 160504 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4145 195 2 4.94 337092670 83727 76.42 3950 4175 3910 5130 2765 3950 4026.09 2.40 0 31116 4503 4226 4088 3811 3673 4157 3742 132 1180 500 2920 5 1 26314876 1091 -4.14 0.98 12 0.32 -1002.00 4210.00 10440 20240711 -60.30 3910 20241115 6.01 10440 -60.30 20240711 3910 6.01 20241115 10440 -60.30 20240711 3910 6.01 20241115 0.06 N 045970 500 131 억 631321 N N 0 N 00 N
11 20241115 150515 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4120 170 2 4.30 330864480 82214 75.03 3950 4175 3910 5130 2765 3950 4024.43 2.40 0 31113 4503 4226 4088 3811 3673 4157 3742 132 1180 500 2920 5 1 26314876 1084 -4.11 0.98 12 0.31 -1002.00 4210.00 10440 20240711 -60.54 3910 20241115 5.37 10440 -60.54 20240711 3910 5.37 20241115 10440 -60.54 20240711 3910 5.37 20241115 0.06 N 045970 500 131 억 631321 N N 0 N 00 N
12 20241115 140512 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4135 185 2 4.68 318890955 79314 72.39 3950 4175 3910 5130 2765 3950 4020.61 2.40 0 29235 4503 4226 4088 3811 3673 4157 3742 132 1180 500 2920 5 1 26314876 1088 -4.13 0.98 12 0.30 -1002.00 4210.00 10440 20240711 -60.39 3910 20241115 5.75 10440 -60.39 20240711 3910 5.75 20241115 10440 -60.39 20240711 3910 5.75 20241115 0.06 N 045970 500 131 억 631321 N N 0 N 00 N