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
054050/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
20241118,160519,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7280,120,2,1.68,130589610,17837,124.69,7160,7430,7150,9300,5020,7160,7321.29,0.94,0,-412,7253,7206,7143,7096,7033,7230,7120,80,2140,500,5440,10,1,16030561,1167,11.29,0.45,12,0.11,645.00,16055.00,8820,20240221,-17.46,6990,20240909,4.15,8820,-17.46,20240221,6990,4.15,20240909,8820,-17.46,20240221,6990,4.15,20240909,0.76,N,054050,500,80 억,,150236,N,N,0,N,00,N
20241118,150522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7270,110,2,1.54,128122630,17498,122.32,7160,7430,7150,9300,5020,7160,7322.13,0.94,0,-433,7253,7206,7143,7096,7033,7230,7120,80,2140,500,5440,10,1,16030561,1165,11.27,0.45,12,0.11,645.00,16055.00,8820,20240221,-17.57,6990,20240909,4.01,8820,-17.57,20240221,6990,4.01,20240909,8820,-17.57,20240221,6990,4.01,20240909,0.76,N,054050,500,80 억,,150236,N,N,0,N,00,N
20241118,140523,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7270,110,2,1.54,116246290,15862,110.88,7160,7430,7150,9300,5020,7160,7328.60,0.94,0,-223,7253,7206,7143,7096,7033,7230,7120,80,2140,500,5440,10,1,16030561,1165,11.27,0.45,12,0.10,645.00,16055.00,8820,20240221,-17.57,6990,20240909,4.01,8820,-17.57,20240221,6990,4.01,20240909,8820,-17.57,20240221,6990,4.01,20240909,0.76,N,054050,500,80 억,,150236,N,N,0,N,00,N
20241118,130521,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7270,110,2,1.54,112819820,15391,107.59,7160,7430,7150,9300,5020,7160,7330.25,0.94,0,-245,7253,7206,7143,7096,7033,7230,7120,80,2140,500,5440,10,1,16030561,1165,11.27,0.45,12,0.10,645.00,16055.00,8820,20240221,-17.57,6990,20240909,4.01,8820,-17.57,20240221,6990,4.01,20240909,8820,-17.57,20240221,6990,4.01,20240909,0.76,N,054050,500,80 억,,150236,N,N,0,N,00,N
20241118,120524,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7300,140,2,1.96,109540390,14940,104.44,7160,7430,7150,9300,5020,7160,7332.02,0.94,0,-92,7253,7206,7143,7096,7033,7230,7120,80,2140,500,5440,10,1,16030561,1170,11.32,0.45,12,0.09,645.00,16055.00,8820,20240221,-17.23,6990,20240909,4.43,8820,-17.23,20240221,6990,4.43,20240909,8820,-17.23,20240221,6990,4.43,20240909,0.76,N,054050,500,80 억,,150236,N,N,0,N,00,N
20241118,110522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7320,160,2,2.23,96788040,13196,92.25,7160,7430,7150,9300,5020,7160,7334.65,0.94,0,-515,7253,7206,7143,7096,7033,7230,7120,80,2140,500,5440,10,1,16030561,1173,11.35,0.46,12,0.08,645.00,16055.00,8820,20240221,-17.01,6990,20240909,4.72,8820,-17.01,20240221,6990,4.72,20240909,8820,-17.01,20240221,6990,4.72,20240909,0.76,N,054050,500,80 억,,150236,N,N,0,N,00,N
20241118,100519,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7390,230,2,3.21,44201550,6068,42.42,7160,7390,7150,9300,5020,7160,7284.37,0.94,0,-866,7253,7206,7143,7096,7033,7230,7120,80,2140,500,5440,10,1,16030561,1185,11.46,0.46,12,0.04,645.00,16055.00,8820,20240221,-16.21,6990,20240909,5.72,8820,-16.21,20240221,6990,5.72,20240909,8820,-16.21,20240221,6990,5.72,20240909,0.76,N,054050,500,80 억,,150236,N,N,0,N,00,N
20241118,090516,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7160,0,3,0.00,300720,42,0.29,7160,7160,7160,9300,5020,7160,7160.00,0.94,0,0,7253,7206,7143,7096,7033,7230,7120,80,2140,500,5440,10,1,16030561,1148,11.10,0.45,12,0.00,645.00,16055.00,8820,20240221,-18.82,6990,20240909,2.43,8820,-18.82,20240221,6990,2.43,20240909,8820,-18.82,20240221,6990,2.43,20240909,0.76,N,054050,500,80 억,,150236,N,N,0,N,00,N
20241115,160533,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7160,30,2,0.42,101866970,14290,83.90,7130,7190,7080,9260,5000,7130,7128.54,0.93,0,570,7230,7180,7140,7090,7050,7160,7070,80,2130,500,5410,10,1,16030561,1148,11.10,0.45,12,0.09,645.00,16055.00,8820,20240221,-18.82,6990,20240909,2.43,8820,-18.82,20240221,6990,2.43,20240909,8820,-18.82,20240221,6990,2.43,20240909,0.80,N,054050,500,80 억,,149458,N,N,0,N,00,N
20241115,150545,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7150,20,2,0.28,100578610,14110,82.84,7130,7190,7080,9260,5000,7130,7128.18,0.93,0,570,7230,7180,7140,7090,7050,7160,7070,80,2130,500,5410,10,1,16030561,1146,11.09,0.45,12,0.09,645.00,16055.00,8820,20240221,-18.93,6990,20240909,2.29,8820,-18.93,20240221,6990,2.29,20240909,8820,-18.93,20240221,6990,2.29,20240909,0.80,N,054050,500,80 억,,149458,N,N,0,N,00,N
20241115,140541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7160,30,2,0.42,79263030,11124,65.31,7130,7190,7080,9260,5000,7130,7125.41,0.93,0,510,7230,7180,7140,7090,7050,7160,7070,80,2130,500,5410,10,1,16030561,1148,11.10,0.45,12,0.07,645.00,16055.00,8820,20240221,-18.82,6990,20240909,2.43,8820,-18.82,20240221,6990,2.43,20240909,8820,-18.82,20240221,6990,2.43,20240909,0.80,N,054050,500,80 억,,149458,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 160519 57 100.00 KOSDAQ N N N N N 7280 120 2 1.68 130589610 17837 124.69 7160 7430 7150 9300 5020 7160 7321.29 0.94 0 -412 7253 7206 7143 7096 7033 7230 7120 80 2140 500 5440 10 1 16030561 1167 11.29 0.45 12 0.11 645.00 16055.00 8820 20240221 -17.46 6990 20240909 4.15 8820 -17.46 20240221 6990 4.15 20240909 8820 -17.46 20240221 6990 4.15 20240909 0.76 N 054050 500 80 억 150236 N N 0 N 00 N
3 20241118 150522 57 100.00 KOSDAQ N N N N N 7270 110 2 1.54 128122630 17498 122.32 7160 7430 7150 9300 5020 7160 7322.13 0.94 0 -433 7253 7206 7143 7096 7033 7230 7120 80 2140 500 5440 10 1 16030561 1165 11.27 0.45 12 0.11 645.00 16055.00 8820 20240221 -17.57 6990 20240909 4.01 8820 -17.57 20240221 6990 4.01 20240909 8820 -17.57 20240221 6990 4.01 20240909 0.76 N 054050 500 80 억 150236 N N 0 N 00 N
4 20241118 140523 57 100.00 KOSDAQ N N N N N 7270 110 2 1.54 116246290 15862 110.88 7160 7430 7150 9300 5020 7160 7328.60 0.94 0 -223 7253 7206 7143 7096 7033 7230 7120 80 2140 500 5440 10 1 16030561 1165 11.27 0.45 12 0.10 645.00 16055.00 8820 20240221 -17.57 6990 20240909 4.01 8820 -17.57 20240221 6990 4.01 20240909 8820 -17.57 20240221 6990 4.01 20240909 0.76 N 054050 500 80 억 150236 N N 0 N 00 N
5 20241118 130521 57 100.00 KOSDAQ N N N N N 7270 110 2 1.54 112819820 15391 107.59 7160 7430 7150 9300 5020 7160 7330.25 0.94 0 -245 7253 7206 7143 7096 7033 7230 7120 80 2140 500 5440 10 1 16030561 1165 11.27 0.45 12 0.10 645.00 16055.00 8820 20240221 -17.57 6990 20240909 4.01 8820 -17.57 20240221 6990 4.01 20240909 8820 -17.57 20240221 6990 4.01 20240909 0.76 N 054050 500 80 억 150236 N N 0 N 00 N
6 20241118 120524 57 100.00 KOSDAQ N N N N N 7300 140 2 1.96 109540390 14940 104.44 7160 7430 7150 9300 5020 7160 7332.02 0.94 0 -92 7253 7206 7143 7096 7033 7230 7120 80 2140 500 5440 10 1 16030561 1170 11.32 0.45 12 0.09 645.00 16055.00 8820 20240221 -17.23 6990 20240909 4.43 8820 -17.23 20240221 6990 4.43 20240909 8820 -17.23 20240221 6990 4.43 20240909 0.76 N 054050 500 80 억 150236 N N 0 N 00 N
7 20241118 110522 57 100.00 KOSDAQ N N N N N 7320 160 2 2.23 96788040 13196 92.25 7160 7430 7150 9300 5020 7160 7334.65 0.94 0 -515 7253 7206 7143 7096 7033 7230 7120 80 2140 500 5440 10 1 16030561 1173 11.35 0.46 12 0.08 645.00 16055.00 8820 20240221 -17.01 6990 20240909 4.72 8820 -17.01 20240221 6990 4.72 20240909 8820 -17.01 20240221 6990 4.72 20240909 0.76 N 054050 500 80 억 150236 N N 0 N 00 N
8 20241118 100519 57 100.00 KOSDAQ N N N N N 7390 230 2 3.21 44201550 6068 42.42 7160 7390 7150 9300 5020 7160 7284.37 0.94 0 -866 7253 7206 7143 7096 7033 7230 7120 80 2140 500 5440 10 1 16030561 1185 11.46 0.46 12 0.04 645.00 16055.00 8820 20240221 -16.21 6990 20240909 5.72 8820 -16.21 20240221 6990 5.72 20240909 8820 -16.21 20240221 6990 5.72 20240909 0.76 N 054050 500 80 억 150236 N N 0 N 00 N
9 20241118 090516 57 100.00 KOSDAQ N N N N N 7160 0 3 0.00 300720 42 0.29 7160 7160 7160 9300 5020 7160 7160.00 0.94 0 0 7253 7206 7143 7096 7033 7230 7120 80 2140 500 5440 10 1 16030561 1148 11.10 0.45 12 0.00 645.00 16055.00 8820 20240221 -18.82 6990 20240909 2.43 8820 -18.82 20240221 6990 2.43 20240909 8820 -18.82 20240221 6990 2.43 20240909 0.76 N 054050 500 80 억 150236 N N 0 N 00 N
10 20241115 160533 57 100.00 KOSDAQ N N N N N 7160 30 2 0.42 101866970 14290 83.90 7130 7190 7080 9260 5000 7130 7128.54 0.93 0 570 7230 7180 7140 7090 7050 7160 7070 80 2130 500 5410 10 1 16030561 1148 11.10 0.45 12 0.09 645.00 16055.00 8820 20240221 -18.82 6990 20240909 2.43 8820 -18.82 20240221 6990 2.43 20240909 8820 -18.82 20240221 6990 2.43 20240909 0.80 N 054050 500 80 억 149458 N N 0 N 00 N
11 20241115 150545 57 100.00 KOSDAQ N N N N N 7150 20 2 0.28 100578610 14110 82.84 7130 7190 7080 9260 5000 7130 7128.18 0.93 0 570 7230 7180 7140 7090 7050 7160 7070 80 2130 500 5410 10 1 16030561 1146 11.09 0.45 12 0.09 645.00 16055.00 8820 20240221 -18.93 6990 20240909 2.29 8820 -18.93 20240221 6990 2.29 20240909 8820 -18.93 20240221 6990 2.29 20240909 0.80 N 054050 500 80 억 149458 N N 0 N 00 N
12 20241115 140541 57 100.00 KOSDAQ N N N N N 7160 30 2 0.42 79263030 11124 65.31 7130 7190 7080 9260 5000 7130 7125.41 0.93 0 510 7230 7180 7140 7090 7050 7160 7070 80 2130 500 5410 10 1 16030561 1148 11.10 0.45 12 0.07 645.00 16055.00 8820 20240221 -18.82 6990 20240909 2.43 8820 -18.82 20240221 6990 2.43 20240909 8820 -18.82 20240221 6990 2.43 20240909 0.80 N 054050 500 80 억 149458 N N 0 N 00 N