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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054210/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
20241125,160557,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5120,70,2,1.39,244220300,48053,77.43,5010,5130,5010,6560,3540,5050,5082.31,4.13,0,8102,5236,5142,5046,4952,4856,5190,5000,126,1510,500,3530,10,1,25291210,1295,8.92,0.54,12,0.19,574.00,9453.00,11300,20240122,-54.69,4730,20241113,8.25,11300,-54.69,20240122,4730,8.25,20241113,11300,-54.69,20240122,4730,8.25,20241113,4.03,N,054210,500,126 억,,1043291,N,N,4,N,00,N
20241125,150607,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5120,70,2,1.39,227197190,44727,72.07,5010,5130,5010,6560,3540,5050,5079.64,4.13,0,8257,5236,5142,5046,4952,4856,5190,5000,126,1510,500,3530,10,1,25291210,1295,8.92,0.54,12,0.18,574.00,9453.00,11300,20240122,-54.69,4730,20241113,8.25,11300,-54.69,20240122,4730,8.25,20241113,11300,-54.69,20240122,4730,8.25,20241113,4.03,N,054210,500,126 억,,1043291,N,N,4,N,00,N
20241125,140607,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5070,20,2,0.40,195964570,38601,62.20,5010,5130,5010,6560,3540,5050,5076.67,4.13,0,6112,5236,5142,5046,4952,4856,5190,5000,126,1510,500,3530,10,1,25291210,1282,8.83,0.54,12,0.15,574.00,9453.00,11300,20240122,-55.13,4730,20241113,7.19,11300,-55.13,20240122,4730,7.19,20241113,11300,-55.13,20240122,4730,7.19,20241113,4.03,N,054210,500,126 억,,1043291,N,N,4,N,00,N
20241125,130600,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5120,70,2,1.39,173663470,34221,55.14,5010,5130,5010,6560,3540,5050,5074.76,4.13,0,5192,5236,5142,5046,4952,4856,5190,5000,126,1510,500,3530,10,1,25291210,1295,8.92,0.54,12,0.14,574.00,9453.00,11300,20240122,-54.69,4730,20241113,8.25,11300,-54.69,20240122,4730,8.25,20241113,11300,-54.69,20240122,4730,8.25,20241113,4.03,N,054210,500,126 억,,1043291,N,N,4,N,00,N
20241125,120609,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5120,70,2,1.39,136786380,26975,43.46,5010,5130,5010,6560,3540,5050,5070.86,4.13,0,4294,5236,5142,5046,4952,4856,5190,5000,126,1510,500,3530,10,1,25291210,1295,8.92,0.54,12,0.11,574.00,9453.00,11300,20240122,-54.69,4730,20241113,8.25,11300,-54.69,20240122,4730,8.25,20241113,11300,-54.69,20240122,4730,8.25,20241113,4.03,N,054210,500,126 억,,1043291,N,N,4,N,00,N
20241125,110604,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5100,50,2,0.99,124201120,24515,39.50,5010,5130,5010,6560,3540,5050,5066.33,4.13,0,4674,5236,5142,5046,4952,4856,5190,5000,126,1510,500,3530,10,1,25291210,1290,8.89,0.54,12,0.10,574.00,9453.00,11300,20240122,-54.87,4730,20241113,7.82,11300,-54.87,20240122,4730,7.82,20241113,11300,-54.87,20240122,4730,7.82,20241113,4.03,N,054210,500,126 억,,1043291,N,N,4,N,00,N
20241125,100558,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5080,30,2,0.59,97731310,19325,31.14,5010,5080,5010,6560,3540,5050,5057.25,4.13,0,3482,5236,5142,5046,4952,4856,5190,5000,126,1510,500,3530,10,1,25291210,1285,8.85,0.54,12,0.08,574.00,9453.00,11300,20240122,-55.04,4730,20241113,7.40,11300,-55.04,20240122,4730,7.40,20241113,11300,-55.04,20240122,4730,7.40,20241113,4.03,N,054210,500,126 억,,1043291,N,N,4,N,00,N
20241125,090558,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5050,0,3,0.00,3785310,753,1.21,5010,5060,5010,6560,3540,5050,5026.97,4.13,0,380,5236,5142,5046,4952,4856,5190,5000,126,1510,500,3530,10,1,25291210,1277,8.80,0.53,12,0.00,574.00,9453.00,11300,20240122,-55.31,4730,20241113,6.77,11300,-55.31,20240122,4730,6.77,20241113,11300,-55.31,20240122,4730,6.77,20241113,4.03,N,054210,500,126 억,,1043291,N,N,4,N,00,N
20241122,160530,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5050,20,2,0.40,308324040,61181,143.66,5020,5140,4950,6530,3530,5030,5039.54,4.13,0,138,5150,5090,5040,4980,4930,5065,4955,126,1500,500,3520,10,1,25291210,1277,8.80,0.53,12,0.24,574.00,9453.00,11300,20240122,-55.31,4730,20241113,6.77,11300,-55.31,20240122,4730,6.77,20241113,11300,-55.31,20240122,4730,6.77,20241113,4.05,N,054210,500,126 억,,1043395,N,N,4,N,00,N
20241122,150534,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4975,-55,5,-1.09,247107105,49000,115.06,5020,5140,4950,6530,3530,5030,5043.00,4.13,0,3856,5150,5090,5040,4980,4930,5065,4955,126,1500,500,3520,5,1,25291210,1258,8.67,0.53,12,0.19,574.00,9453.00,11300,20240122,-55.97,4730,20241113,5.18,11300,-55.97,20240122,4730,5.18,20241113,11300,-55.97,20240122,4730,5.18,20241113,4.05,N,054210,500,126 억,,1043395,N,N,2,N,00,N
20241122,140536,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4960,-70,5,-1.39,212984315,42123,98.91,5020,5140,4955,6530,3530,5030,5056.25,4.13,0,4130,5150,5090,5040,4980,4930,5065,4955,126,1500,500,3520,5,1,25291210,1254,8.64,0.52,12,0.17,574.00,9453.00,11300,20240122,-56.11,4730,20241113,4.86,11300,-56.11,20240122,4730,4.86,20241113,11300,-56.11,20240122,4730,4.86,20241113,4.05,N,054210,500,126 억,,1043395,N,N,2,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 20241125 160557 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 5120 70 2 1.39 244220300 48053 77.43 5010 5130 5010 6560 3540 5050 5082.31 4.13 0 8102 5236 5142 5046 4952 4856 5190 5000 126 1510 500 3530 10 1 25291210 1295 8.92 0.54 12 0.19 574.00 9453.00 11300 20240122 -54.69 4730 20241113 8.25 11300 -54.69 20240122 4730 8.25 20241113 11300 -54.69 20240122 4730 8.25 20241113 4.03 N 054210 500 126 억 1043291 N N 4 N 00 N
3 20241125 150607 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 5120 70 2 1.39 227197190 44727 72.07 5010 5130 5010 6560 3540 5050 5079.64 4.13 0 8257 5236 5142 5046 4952 4856 5190 5000 126 1510 500 3530 10 1 25291210 1295 8.92 0.54 12 0.18 574.00 9453.00 11300 20240122 -54.69 4730 20241113 8.25 11300 -54.69 20240122 4730 8.25 20241113 11300 -54.69 20240122 4730 8.25 20241113 4.03 N 054210 500 126 억 1043291 N N 4 N 00 N
4 20241125 140607 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 5070 20 2 0.40 195964570 38601 62.20 5010 5130 5010 6560 3540 5050 5076.67 4.13 0 6112 5236 5142 5046 4952 4856 5190 5000 126 1510 500 3530 10 1 25291210 1282 8.83 0.54 12 0.15 574.00 9453.00 11300 20240122 -55.13 4730 20241113 7.19 11300 -55.13 20240122 4730 7.19 20241113 11300 -55.13 20240122 4730 7.19 20241113 4.03 N 054210 500 126 억 1043291 N N 4 N 00 N
5 20241125 130600 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 5120 70 2 1.39 173663470 34221 55.14 5010 5130 5010 6560 3540 5050 5074.76 4.13 0 5192 5236 5142 5046 4952 4856 5190 5000 126 1510 500 3530 10 1 25291210 1295 8.92 0.54 12 0.14 574.00 9453.00 11300 20240122 -54.69 4730 20241113 8.25 11300 -54.69 20240122 4730 8.25 20241113 11300 -54.69 20240122 4730 8.25 20241113 4.03 N 054210 500 126 억 1043291 N N 4 N 00 N
6 20241125 120609 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 5120 70 2 1.39 136786380 26975 43.46 5010 5130 5010 6560 3540 5050 5070.86 4.13 0 4294 5236 5142 5046 4952 4856 5190 5000 126 1510 500 3530 10 1 25291210 1295 8.92 0.54 12 0.11 574.00 9453.00 11300 20240122 -54.69 4730 20241113 8.25 11300 -54.69 20240122 4730 8.25 20241113 11300 -54.69 20240122 4730 8.25 20241113 4.03 N 054210 500 126 억 1043291 N N 4 N 00 N
7 20241125 110604 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 5100 50 2 0.99 124201120 24515 39.50 5010 5130 5010 6560 3540 5050 5066.33 4.13 0 4674 5236 5142 5046 4952 4856 5190 5000 126 1510 500 3530 10 1 25291210 1290 8.89 0.54 12 0.10 574.00 9453.00 11300 20240122 -54.87 4730 20241113 7.82 11300 -54.87 20240122 4730 7.82 20241113 11300 -54.87 20240122 4730 7.82 20241113 4.03 N 054210 500 126 억 1043291 N N 4 N 00 N
8 20241125 100558 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 5080 30 2 0.59 97731310 19325 31.14 5010 5080 5010 6560 3540 5050 5057.25 4.13 0 3482 5236 5142 5046 4952 4856 5190 5000 126 1510 500 3530 10 1 25291210 1285 8.85 0.54 12 0.08 574.00 9453.00 11300 20240122 -55.04 4730 20241113 7.40 11300 -55.04 20240122 4730 7.40 20241113 11300 -55.04 20240122 4730 7.40 20241113 4.03 N 054210 500 126 억 1043291 N N 4 N 00 N
9 20241125 090558 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 5050 0 3 0.00 3785310 753 1.21 5010 5060 5010 6560 3540 5050 5026.97 4.13 0 380 5236 5142 5046 4952 4856 5190 5000 126 1510 500 3530 10 1 25291210 1277 8.80 0.53 12 0.00 574.00 9453.00 11300 20240122 -55.31 4730 20241113 6.77 11300 -55.31 20240122 4730 6.77 20241113 11300 -55.31 20240122 4730 6.77 20241113 4.03 N 054210 500 126 억 1043291 N N 4 N 00 N
10 20241122 160530 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 5050 20 2 0.40 308324040 61181 143.66 5020 5140 4950 6530 3530 5030 5039.54 4.13 0 138 5150 5090 5040 4980 4930 5065 4955 126 1500 500 3520 10 1 25291210 1277 8.80 0.53 12 0.24 574.00 9453.00 11300 20240122 -55.31 4730 20241113 6.77 11300 -55.31 20240122 4730 6.77 20241113 11300 -55.31 20240122 4730 6.77 20241113 4.05 N 054210 500 126 억 1043395 N N 4 N 00 N
11 20241122 150534 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4975 -55 5 -1.09 247107105 49000 115.06 5020 5140 4950 6530 3530 5030 5043.00 4.13 0 3856 5150 5090 5040 4980 4930 5065 4955 126 1500 500 3520 5 1 25291210 1258 8.67 0.53 12 0.19 574.00 9453.00 11300 20240122 -55.97 4730 20241113 5.18 11300 -55.97 20240122 4730 5.18 20241113 11300 -55.97 20240122 4730 5.18 20241113 4.05 N 054210 500 126 억 1043395 N N 2 N 00 N
12 20241122 140536 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4960 -70 5 -1.39 212984315 42123 98.91 5020 5140 4955 6530 3530 5030 5056.25 4.13 0 4130 5150 5090 5040 4980 4930 5065 4955 126 1500 500 3520 5 1 25291210 1254 8.64 0.52 12 0.17 574.00 9453.00 11300 20240122 -56.11 4730 20241113 4.86 11300 -56.11 20240122 4730 4.86 20241113 11300 -56.11 20240122 4730 4.86 20241113 4.05 N 054210 500 126 억 1043395 N N 2 N 00 N