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
054040/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
20241118,160518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5290,325,2,6.55,1389091835,265841,119.33,4980,5340,4980,6450,3480,4965,5225.21,0.22,0,46389,5358,5161,4803,4606,4248,5260,4705,80,1485,500,3470,10,1,16071290,850,3.92,0.57,12,1.65,1350.00,9329.00,8380,20240215,-36.87,4445,20241115,19.01,8380,-36.87,20240215,4445,19.01,20241115,8380,-36.87,20240215,4445,19.01,20241115,3.52,N,054040,500,80 억,,34908,N,N,0,N,00,N
20241118,150522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5250,285,2,5.74,1300702525,249115,111.82,4980,5340,4980,6450,3480,4965,5221.30,0.22,0,44324,5358,5161,4803,4606,4248,5260,4705,80,1485,500,3470,10,1,16071290,844,3.89,0.56,12,1.55,1350.00,9329.00,8380,20240215,-37.35,4445,20241115,18.11,8380,-37.35,20240215,4445,18.11,20241115,8380,-37.35,20240215,4445,18.11,20241115,3.52,N,054040,500,80 억,,34908,N,N,0,N,00,N
20241118,140523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5210,245,2,4.93,1262328415,241789,108.54,4980,5340,4980,6450,3480,4965,5220.79,0.22,0,43473,5358,5161,4803,4606,4248,5260,4705,80,1485,500,3470,10,1,16071290,837,3.86,0.56,12,1.50,1350.00,9329.00,8380,20240215,-37.83,4445,20241115,17.21,8380,-37.83,20240215,4445,17.21,20241115,8380,-37.83,20240215,4445,17.21,20241115,3.52,N,054040,500,80 억,,34908,N,N,0,N,00,N
20241118,130521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5210,245,2,4.93,1076194265,206580,92.73,4980,5340,4980,6450,3480,4965,5209.59,0.22,0,44131,5358,5161,4803,4606,4248,5260,4705,80,1485,500,3470,10,1,16071290,837,3.86,0.56,12,1.29,1350.00,9329.00,8380,20240215,-37.83,4445,20241115,17.21,8380,-37.83,20240215,4445,17.21,20241115,8380,-37.83,20240215,4445,17.21,20241115,3.52,N,054040,500,80 억,,34908,N,N,0,N,00,N
20241118,120524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,235,2,4.73,993406145,190687,85.60,4980,5340,4980,6450,3480,4965,5209.63,0.22,0,39610,5358,5161,4803,4606,4248,5260,4705,80,1485,500,3470,10,1,16071290,836,3.85,0.56,12,1.19,1350.00,9329.00,8380,20240215,-37.95,4445,20241115,16.99,8380,-37.95,20240215,4445,16.99,20241115,8380,-37.95,20240215,4445,16.99,20241115,3.52,N,054040,500,80 억,,34908,N,N,0,N,00,N
20241118,110521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,265,2,5.34,925371225,177614,79.73,4980,5340,4980,6450,3480,4965,5210.02,0.22,0,34788,5358,5161,4803,4606,4248,5260,4705,80,1485,500,3470,10,1,16071290,841,3.87,0.56,12,1.11,1350.00,9329.00,8380,20240215,-37.59,4445,20241115,17.66,8380,-37.59,20240215,4445,17.66,20241115,8380,-37.59,20240215,4445,17.66,20241115,3.52,N,054040,500,80 억,,34908,N,N,0,N,00,N
20241118,100519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,235,2,4.73,553041445,107053,48.05,4980,5300,4980,6450,3480,4965,5166.07,0.22,0,12594,5358,5161,4803,4606,4248,5260,4705,80,1485,500,3470,10,1,16071290,836,3.85,0.56,12,0.67,1350.00,9329.00,8380,20240215,-37.95,4445,20241115,16.99,8380,-37.95,20240215,4445,16.99,20241115,8380,-37.95,20240215,4445,16.99,20241115,3.52,N,054040,500,80 억,,34908,N,N,0,N,00,N
20241118,090516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5150,185,2,3.73,208662995,40375,18.12,4980,5300,4980,6450,3480,4965,5168.16,0.22,0,-219,5358,5161,4803,4606,4248,5260,4705,80,1485,500,3470,10,1,16071290,828,3.81,0.55,12,0.25,1350.00,9329.00,8380,20240215,-38.54,4445,20241115,15.86,8380,-38.54,20240215,4445,15.86,20241115,8380,-38.54,20240215,4445,15.86,20241115,3.52,N,054040,500,80 억,,34908,N,N,0,N,00,N
20241115,160533,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4965,270,2,5.75,1009329570,212704,178.20,4680,5000,4445,6100,3290,4695,4741.93,0.33,0,-19883,5088,4891,4793,4596,4498,4842,4547,80,1405,500,3280,5,1,16071290,798,3.68,0.53,12,1.32,1350.00,9329.00,8380,20240215,-40.75,4445,20241115,11.70,8380,-40.75,20240215,4445,11.70,20241115,8380,-40.75,20240215,4445,11.70,20241115,3.65,N,054040,500,80 억,,53270,N,N,0,N,00,N
20241115,150545,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4960,265,2,5.64,664232805,142642,119.50,4680,5000,4445,6100,3290,4695,4656.64,0.33,0,-6778,5088,4891,4793,4596,4498,4842,4547,80,1405,500,3280,5,1,16071290,797,3.67,0.53,12,0.89,1350.00,9329.00,8380,20240215,-40.81,4445,20241115,11.59,8380,-40.81,20240215,4445,11.59,20241115,8380,-40.81,20240215,4445,11.59,20241115,3.65,N,054040,500,80 억,,53270,N,N,0,N,00,N
20241115,140541,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4715,20,2,0.43,495129770,107689,90.22,4680,4835,4445,6100,3290,4695,4597.77,0.33,0,-7631,5088,4891,4793,4596,4498,4842,4547,80,1405,500,3280,5,1,16071290,758,3.49,0.51,12,0.67,1350.00,9329.00,8380,20240215,-43.74,4445,20241115,6.07,8380,-43.74,20240215,4445,6.07,20241115,8380,-43.74,20240215,4445,6.07,20241115,3.65,N,054040,500,80 억,,53270,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 160518 57 100.00 KOSDAQ 일반전기전자 N N N N N 5290 325 2 6.55 1389091835 265841 119.33 4980 5340 4980 6450 3480 4965 5225.21 0.22 0 46389 5358 5161 4803 4606 4248 5260 4705 80 1485 500 3470 10 1 16071290 850 3.92 0.57 12 1.65 1350.00 9329.00 8380 20240215 -36.87 4445 20241115 19.01 8380 -36.87 20240215 4445 19.01 20241115 8380 -36.87 20240215 4445 19.01 20241115 3.52 N 054040 500 80 억 34908 N N 0 N 00 N
3 20241118 150522 57 100.00 KOSDAQ 일반전기전자 N N N N N 5250 285 2 5.74 1300702525 249115 111.82 4980 5340 4980 6450 3480 4965 5221.30 0.22 0 44324 5358 5161 4803 4606 4248 5260 4705 80 1485 500 3470 10 1 16071290 844 3.89 0.56 12 1.55 1350.00 9329.00 8380 20240215 -37.35 4445 20241115 18.11 8380 -37.35 20240215 4445 18.11 20241115 8380 -37.35 20240215 4445 18.11 20241115 3.52 N 054040 500 80 억 34908 N N 0 N 00 N
4 20241118 140523 57 100.00 KOSDAQ 일반전기전자 N N N N N 5210 245 2 4.93 1262328415 241789 108.54 4980 5340 4980 6450 3480 4965 5220.79 0.22 0 43473 5358 5161 4803 4606 4248 5260 4705 80 1485 500 3470 10 1 16071290 837 3.86 0.56 12 1.50 1350.00 9329.00 8380 20240215 -37.83 4445 20241115 17.21 8380 -37.83 20240215 4445 17.21 20241115 8380 -37.83 20240215 4445 17.21 20241115 3.52 N 054040 500 80 억 34908 N N 0 N 00 N
5 20241118 130521 57 100.00 KOSDAQ 일반전기전자 N N N N N 5210 245 2 4.93 1076194265 206580 92.73 4980 5340 4980 6450 3480 4965 5209.59 0.22 0 44131 5358 5161 4803 4606 4248 5260 4705 80 1485 500 3470 10 1 16071290 837 3.86 0.56 12 1.29 1350.00 9329.00 8380 20240215 -37.83 4445 20241115 17.21 8380 -37.83 20240215 4445 17.21 20241115 8380 -37.83 20240215 4445 17.21 20241115 3.52 N 054040 500 80 억 34908 N N 0 N 00 N
6 20241118 120524 57 100.00 KOSDAQ 일반전기전자 N N N N N 5200 235 2 4.73 993406145 190687 85.60 4980 5340 4980 6450 3480 4965 5209.63 0.22 0 39610 5358 5161 4803 4606 4248 5260 4705 80 1485 500 3470 10 1 16071290 836 3.85 0.56 12 1.19 1350.00 9329.00 8380 20240215 -37.95 4445 20241115 16.99 8380 -37.95 20240215 4445 16.99 20241115 8380 -37.95 20240215 4445 16.99 20241115 3.52 N 054040 500 80 억 34908 N N 0 N 00 N
7 20241118 110521 57 100.00 KOSDAQ 일반전기전자 N N N N N 5230 265 2 5.34 925371225 177614 79.73 4980 5340 4980 6450 3480 4965 5210.02 0.22 0 34788 5358 5161 4803 4606 4248 5260 4705 80 1485 500 3470 10 1 16071290 841 3.87 0.56 12 1.11 1350.00 9329.00 8380 20240215 -37.59 4445 20241115 17.66 8380 -37.59 20240215 4445 17.66 20241115 8380 -37.59 20240215 4445 17.66 20241115 3.52 N 054040 500 80 억 34908 N N 0 N 00 N
8 20241118 100519 57 100.00 KOSDAQ 일반전기전자 N N N N N 5200 235 2 4.73 553041445 107053 48.05 4980 5300 4980 6450 3480 4965 5166.07 0.22 0 12594 5358 5161 4803 4606 4248 5260 4705 80 1485 500 3470 10 1 16071290 836 3.85 0.56 12 0.67 1350.00 9329.00 8380 20240215 -37.95 4445 20241115 16.99 8380 -37.95 20240215 4445 16.99 20241115 8380 -37.95 20240215 4445 16.99 20241115 3.52 N 054040 500 80 억 34908 N N 0 N 00 N
9 20241118 090516 57 100.00 KOSDAQ 일반전기전자 N N N N N 5150 185 2 3.73 208662995 40375 18.12 4980 5300 4980 6450 3480 4965 5168.16 0.22 0 -219 5358 5161 4803 4606 4248 5260 4705 80 1485 500 3470 10 1 16071290 828 3.81 0.55 12 0.25 1350.00 9329.00 8380 20240215 -38.54 4445 20241115 15.86 8380 -38.54 20240215 4445 15.86 20241115 8380 -38.54 20240215 4445 15.86 20241115 3.52 N 054040 500 80 억 34908 N N 0 N 00 N
10 20241115 160533 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4965 270 2 5.75 1009329570 212704 178.20 4680 5000 4445 6100 3290 4695 4741.93 0.33 0 -19883 5088 4891 4793 4596 4498 4842 4547 80 1405 500 3280 5 1 16071290 798 3.68 0.53 12 1.32 1350.00 9329.00 8380 20240215 -40.75 4445 20241115 11.70 8380 -40.75 20240215 4445 11.70 20241115 8380 -40.75 20240215 4445 11.70 20241115 3.65 N 054040 500 80 억 53270 N N 0 N 00 N
11 20241115 150545 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4960 265 2 5.64 664232805 142642 119.50 4680 5000 4445 6100 3290 4695 4656.64 0.33 0 -6778 5088 4891 4793 4596 4498 4842 4547 80 1405 500 3280 5 1 16071290 797 3.67 0.53 12 0.89 1350.00 9329.00 8380 20240215 -40.81 4445 20241115 11.59 8380 -40.81 20240215 4445 11.59 20241115 8380 -40.81 20240215 4445 11.59 20241115 3.65 N 054040 500 80 억 53270 N N 0 N 00 N
12 20241115 140541 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4715 20 2 0.43 495129770 107689 90.22 4680 4835 4445 6100 3290 4695 4597.77 0.33 0 -7631 5088 4891 4793 4596 4498 4842 4547 80 1405 500 3280 5 1 16071290 758 3.49 0.51 12 0.67 1350.00 9329.00 8380 20240215 -43.74 4445 20241115 6.07 8380 -43.74 20240215 4445 6.07 20241115 8380 -43.74 20240215 4445 6.07 20241115 3.65 N 054040 500 80 억 53270 N N 0 N 00 N