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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160503,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3910,-10,5,-0.26,234511850,59646,106.76,3920,3980,3880,5090,2745,3920,3931.73,2.53,0,20653,4080,4000,3945,3865,3810,3972,3837,132,1170,500,2900,5,1,26314876,1029,-3.90,0.93,12,0.23,-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,,665447,N,N,4,N,00,N
20241121,150513,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3915,-5,5,-0.13,230381185,58590,104.87,3920,3980,3880,5090,2745,3920,3932.09,2.53,0,20705,4080,4000,3945,3865,3810,3972,3837,132,1170,500,2900,5,1,26314876,1030,-3.91,0.93,12,0.22,-1002.00,4210.00,10440,20240711,-62.50,3880,20241121,0.90,10440,-62.50,20240711,3880,0.90,20241121,10440,-62.50,20240711,3880,0.90,20241121,0.05,N,045970,500,131 억,,665447,N,N,2,N,00,N
20241121,140513,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3950,30,2,0.77,217968275,55436,99.22,3920,3980,3880,5090,2745,3920,3931.89,2.53,0,20030,4080,4000,3945,3865,3810,3972,3837,132,1170,500,2900,5,1,26314876,1039,-3.94,0.94,12,0.21,-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,,665447,N,N,2,N,00,N
20241121,130508,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3930,10,2,0.26,140114445,35710,63.92,3920,3970,3880,5090,2745,3920,3923.68,2.53,0,4506,4080,4000,3945,3865,3810,3972,3837,132,1170,500,2900,5,1,26314876,1034,-3.92,0.93,12,0.14,-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,,665447,N,N,2,N,00,N
20241121,120509,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3925,5,2,0.13,126669230,32280,57.78,3920,3970,3880,5090,2745,3920,3924.08,2.53,0,5197,4080,4000,3945,3865,3810,3972,3837,132,1170,500,2900,5,1,26314876,1033,-3.92,0.93,12,0.12,-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,,665447,N,N,2,N,00,N
20241121,110508,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3935,15,2,0.38,115703260,29498,52.80,3920,3970,3880,5090,2745,3920,3922.41,2.53,0,4930,4080,4000,3945,3865,3810,3972,3837,132,1170,500,2900,5,1,26314876,1035,-3.93,0.93,12,0.11,-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,,665447,N,N,2,N,00,N
20241121,100512,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3950,30,2,0.77,87671650,22362,40.03,3920,3970,3880,5090,2745,3920,3920.56,2.53,0,2428,4080,4000,3945,3865,3810,3972,3837,132,1170,500,2900,5,1,26314876,1039,-3.94,0.94,12,0.08,-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,,665447,N,N,2,N,00,N
20241121,090511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3970,50,2,1.28,125530,32,0.06,3920,3970,3910,5090,2745,3920,3922.81,2.53,0,-23,4080,4000,3945,3865,3810,3972,3837,132,1170,500,2900,5,1,26314876,1045,-3.96,0.94,12,0.00,-1002.00,4210.00,10440,20240711,-61.97,3890,20241120,2.06,10440,-61.97,20240711,3890,2.06,20241120,10440,-61.97,20240711,3890,2.06,20241120,0.05,N,045970,500,131 억,,665447,N,N,2,N,00,N
20241120,160506,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3920,-115,5,-2.85,220190375,55868,110.98,4015,4025,3890,5240,2825,4035,3941.26,2.50,0,5574,4185,4110,4060,3985,3935,4085,3960,132,1205,500,2980,5,1,26314876,1032,-3.91,0.93,12,0.21,-1002.00,4210.00,10440,20240711,-62.45,3890,20241120,0.77,10440,-62.45,20240711,3890,0.77,20241120,10440,-62.45,20240711,3890,0.77,20241120,0.05,N,045970,500,131 억,,658865,N,N,2,N,00,N
20241120,150514,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3950,-85,5,-2.11,204711715,51928,103.15,4015,4025,3890,5240,2825,4035,3942.22,2.50,0,4565,4185,4110,4060,3985,3935,4085,3960,132,1205,500,2980,5,1,26314876,1039,-3.94,0.94,12,0.20,-1002.00,4210.00,10440,20240711,-62.16,3890,20241120,1.54,10440,-62.16,20240711,3890,1.54,20241120,10440,-62.16,20240711,3890,1.54,20241120,0.05,N,045970,500,131 억,,658865,N,N,3,N,00,N
20241120,140513,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3960,-75,5,-1.86,184846160,46895,93.15,4015,4025,3890,5240,2825,4035,3941.70,2.50,0,2421,4185,4110,4060,3985,3935,4085,3960,132,1205,500,2980,5,1,26314876,1042,-3.95,0.94,12,0.18,-1002.00,4210.00,10440,20240711,-62.07,3890,20241120,1.80,10440,-62.07,20240711,3890,1.80,20241120,10440,-62.07,20240711,3890,1.80,20241120,0.05,N,045970,500,131 억,,658865,N,N,3,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 20241121 160503 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3910 -10 5 -0.26 234511850 59646 106.76 3920 3980 3880 5090 2745 3920 3931.73 2.53 0 20653 4080 4000 3945 3865 3810 3972 3837 132 1170 500 2900 5 1 26314876 1029 -3.90 0.93 12 0.23 -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 665447 N N 4 N 00 N
3 20241121 150513 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3915 -5 5 -0.13 230381185 58590 104.87 3920 3980 3880 5090 2745 3920 3932.09 2.53 0 20705 4080 4000 3945 3865 3810 3972 3837 132 1170 500 2900 5 1 26314876 1030 -3.91 0.93 12 0.22 -1002.00 4210.00 10440 20240711 -62.50 3880 20241121 0.90 10440 -62.50 20240711 3880 0.90 20241121 10440 -62.50 20240711 3880 0.90 20241121 0.05 N 045970 500 131 억 665447 N N 2 N 00 N
4 20241121 140513 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3950 30 2 0.77 217968275 55436 99.22 3920 3980 3880 5090 2745 3920 3931.89 2.53 0 20030 4080 4000 3945 3865 3810 3972 3837 132 1170 500 2900 5 1 26314876 1039 -3.94 0.94 12 0.21 -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 665447 N N 2 N 00 N
5 20241121 130508 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3930 10 2 0.26 140114445 35710 63.92 3920 3970 3880 5090 2745 3920 3923.68 2.53 0 4506 4080 4000 3945 3865 3810 3972 3837 132 1170 500 2900 5 1 26314876 1034 -3.92 0.93 12 0.14 -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 665447 N N 2 N 00 N
6 20241121 120509 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3925 5 2 0.13 126669230 32280 57.78 3920 3970 3880 5090 2745 3920 3924.08 2.53 0 5197 4080 4000 3945 3865 3810 3972 3837 132 1170 500 2900 5 1 26314876 1033 -3.92 0.93 12 0.12 -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 665447 N N 2 N 00 N
7 20241121 110508 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3935 15 2 0.38 115703260 29498 52.80 3920 3970 3880 5090 2745 3920 3922.41 2.53 0 4930 4080 4000 3945 3865 3810 3972 3837 132 1170 500 2900 5 1 26314876 1035 -3.93 0.93 12 0.11 -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 665447 N N 2 N 00 N
8 20241121 100512 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3950 30 2 0.77 87671650 22362 40.03 3920 3970 3880 5090 2745 3920 3920.56 2.53 0 2428 4080 4000 3945 3865 3810 3972 3837 132 1170 500 2900 5 1 26314876 1039 -3.94 0.94 12 0.08 -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 665447 N N 2 N 00 N
9 20241121 090511 57 100.00 KOSDAQ 일반전기전자 N N N N N 3970 50 2 1.28 125530 32 0.06 3920 3970 3910 5090 2745 3920 3922.81 2.53 0 -23 4080 4000 3945 3865 3810 3972 3837 132 1170 500 2900 5 1 26314876 1045 -3.96 0.94 12 0.00 -1002.00 4210.00 10440 20240711 -61.97 3890 20241120 2.06 10440 -61.97 20240711 3890 2.06 20241120 10440 -61.97 20240711 3890 2.06 20241120 0.05 N 045970 500 131 억 665447 N N 2 N 00 N
10 20241120 160506 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3920 -115 5 -2.85 220190375 55868 110.98 4015 4025 3890 5240 2825 4035 3941.26 2.50 0 5574 4185 4110 4060 3985 3935 4085 3960 132 1205 500 2980 5 1 26314876 1032 -3.91 0.93 12 0.21 -1002.00 4210.00 10440 20240711 -62.45 3890 20241120 0.77 10440 -62.45 20240711 3890 0.77 20241120 10440 -62.45 20240711 3890 0.77 20241120 0.05 N 045970 500 131 억 658865 N N 2 N 00 N
11 20241120 150514 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3950 -85 5 -2.11 204711715 51928 103.15 4015 4025 3890 5240 2825 4035 3942.22 2.50 0 4565 4185 4110 4060 3985 3935 4085 3960 132 1205 500 2980 5 1 26314876 1039 -3.94 0.94 12 0.20 -1002.00 4210.00 10440 20240711 -62.16 3890 20241120 1.54 10440 -62.16 20240711 3890 1.54 20241120 10440 -62.16 20240711 3890 1.54 20241120 0.05 N 045970 500 131 억 658865 N N 3 N 00 N
12 20241120 140513 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3960 -75 5 -1.86 184846160 46895 93.15 4015 4025 3890 5240 2825 4035 3941.70 2.50 0 2421 4185 4110 4060 3985 3935 4085 3960 132 1205 500 2980 5 1 26314876 1042 -3.95 0.94 12 0.18 -1002.00 4210.00 10440 20240711 -62.07 3890 20241120 1.80 10440 -62.07 20240711 3890 1.80 20241120 10440 -62.07 20240711 3890 1.80 20241120 0.05 N 045970 500 131 억 658865 N N 3 N 00 N