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
054450/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
20241118,160520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12040,990,2,8.96,3496774800,294965,281.13,10940,12440,10940,14360,7740,11050,11854.58,0.01,0,-11368,11456,11252,10906,10702,10356,11355,10805,76,3310,500,7950,10,1,15144233,1823,2.91,0.73,12,1.95,4136.00,16590.00,38550,20240216,-68.77,10560,20241115,14.02,38550,-68.77,20240216,10560,14.02,20241115,38550,-68.77,20240216,10560,14.02,20241115,4.94,N,054450,500,75 억,,1616,N,N,101,N,00,N
20241118,150524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11960,910,2,8.24,3374998220,284807,271.45,10940,12440,10940,14360,7740,11050,11850.13,0.01,0,-12030,11456,11252,10906,10702,10356,11355,10805,76,3310,500,7950,10,1,15144233,1811,2.89,0.72,12,1.88,4136.00,16590.00,38550,20240216,-68.98,10560,20241115,13.26,38550,-68.98,20240216,10560,13.26,20241115,38550,-68.98,20240216,10560,13.26,20241115,4.94,N,054450,500,75 억,,1616,N,N,138,N,00,N
20241118,140525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11790,740,2,6.70,1726075820,148288,141.33,10940,11940,10940,14360,7740,11050,11640.03,0.01,0,11932,11456,11252,10906,10702,10356,11355,10805,76,3310,500,7950,10,1,15144233,1786,2.85,0.71,12,0.98,4136.00,16590.00,38550,20240216,-69.42,10560,20241115,11.65,38550,-69.42,20240216,10560,11.65,20241115,38550,-69.42,20240216,10560,11.65,20241115,4.94,N,054450,500,75 억,,1616,N,N,138,N,00,N
20241118,130523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11920,870,2,7.87,1459635000,125745,119.85,10940,11940,10940,14360,7740,11050,11607.90,0.01,0,13527,11456,11252,10906,10702,10356,11355,10805,76,3310,500,7950,10,1,15144233,1805,2.88,0.72,12,0.83,4136.00,16590.00,38550,20240216,-69.08,10560,20241115,12.88,38550,-69.08,20240216,10560,12.88,20241115,38550,-69.08,20240216,10560,12.88,20241115,4.94,N,054450,500,75 억,,1616,N,N,138,N,00,N
20241118,120526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11780,730,2,6.61,1155351670,100031,95.34,10940,11790,10940,14360,7740,11050,11549.94,0.01,0,12507,11456,11252,10906,10702,10356,11355,10805,76,3310,500,7950,10,1,15144233,1784,2.85,0.71,12,0.66,4136.00,16590.00,38550,20240216,-69.44,10560,20241115,11.55,38550,-69.44,20240216,10560,11.55,20241115,38550,-69.44,20240216,10560,11.55,20241115,4.94,N,054450,500,75 억,,1616,N,N,138,N,00,N
20241118,110523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11620,570,2,5.16,918783040,79834,76.09,10940,11690,10940,14360,7740,11050,11508.67,0.01,0,13811,11456,11252,10906,10702,10356,11355,10805,76,3310,500,7950,10,1,15144233,1760,2.81,0.70,12,0.53,4136.00,16590.00,38550,20240216,-69.86,10560,20241115,10.04,38550,-69.86,20240216,10560,10.04,20241115,38550,-69.86,20240216,10560,10.04,20241115,4.94,N,054450,500,75 억,,1616,N,N,138,N,00,N
20241118,100521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11620,570,2,5.16,717261880,62475,59.54,10940,11690,10940,14360,7740,11050,11480.79,0.01,0,10643,11456,11252,10906,10702,10356,11355,10805,76,3310,500,7950,10,1,15144233,1760,2.81,0.70,12,0.41,4136.00,16590.00,38550,20240216,-69.86,10560,20241115,10.04,38550,-69.86,20240216,10560,10.04,20241115,38550,-69.86,20240216,10560,10.04,20241115,4.94,N,054450,500,75 억,,1616,N,N,138,N,00,N
20241118,090518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11230,180,2,1.63,107303130,9678,9.22,10940,11230,10940,14360,7740,11050,11087.33,0.01,0,3584,11456,11252,10906,10702,10356,11355,10805,76,3310,500,7950,10,1,15144233,1701,2.72,0.68,12,0.06,4136.00,16590.00,38550,20240216,-70.87,10560,20241115,6.34,38550,-70.87,20240216,10560,6.34,20241115,38550,-70.87,20240216,10560,6.34,20241115,4.94,N,054450,500,75 억,,1616,N,N,138,N,00,N
20241115,160535,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11050,410,2,3.85,1133743880,103945,52.09,10560,11110,10560,13830,7450,10640,10906.94,0.00,0,49209,11746,11192,10896,10342,10046,11045,10195,76,3190,500,7660,10,1,15144233,1673,2.67,0.67,12,0.69,4136.00,16590.00,38550,20240216,-71.34,10560,20241115,4.64,38550,-71.34,20240216,10560,4.64,20241115,38550,-71.34,20240216,10560,4.64,20241115,5.10,N,054450,500,75 억,,0,N,N,138,N,00,N
20241115,150547,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10990,350,2,3.29,1083829330,99415,49.82,10560,11110,10560,13830,7450,10640,10902.11,0.00,0,48183,11746,11192,10896,10342,10046,11045,10195,76,3190,500,7660,10,1,15144233,1664,2.66,0.66,12,0.66,4136.00,16590.00,38550,20240216,-71.49,10560,20241115,4.07,38550,-71.49,20240216,10560,4.07,20241115,38550,-71.49,20240216,10560,4.07,20241115,5.10,N,054450,500,75 억,,0,N,N,104,N,00,N
20241115,140543,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11060,420,2,3.95,900257630,82788,41.49,10560,11080,10560,13830,7450,10640,10874.29,0.00,0,39967,11746,11192,10896,10342,10046,11045,10195,76,3190,500,7660,10,1,15144233,1675,2.67,0.67,12,0.55,4136.00,16590.00,38550,20240216,-71.31,10560,20241115,4.73,38550,-71.31,20240216,10560,4.73,20241115,38550,-71.31,20240216,10560,4.73,20241115,5.10,N,054450,500,75 억,,0,N,N,104,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 160520 57 100.00 KOSDAQ 일반전기전자 N N N N N 12040 990 2 8.96 3496774800 294965 281.13 10940 12440 10940 14360 7740 11050 11854.58 0.01 0 -11368 11456 11252 10906 10702 10356 11355 10805 76 3310 500 7950 10 1 15144233 1823 2.91 0.73 12 1.95 4136.00 16590.00 38550 20240216 -68.77 10560 20241115 14.02 38550 -68.77 20240216 10560 14.02 20241115 38550 -68.77 20240216 10560 14.02 20241115 4.94 N 054450 500 75 억 1616 N N 101 N 00 N
3 20241118 150524 57 100.00 KOSDAQ 일반전기전자 N N N N N 11960 910 2 8.24 3374998220 284807 271.45 10940 12440 10940 14360 7740 11050 11850.13 0.01 0 -12030 11456 11252 10906 10702 10356 11355 10805 76 3310 500 7950 10 1 15144233 1811 2.89 0.72 12 1.88 4136.00 16590.00 38550 20240216 -68.98 10560 20241115 13.26 38550 -68.98 20240216 10560 13.26 20241115 38550 -68.98 20240216 10560 13.26 20241115 4.94 N 054450 500 75 억 1616 N N 138 N 00 N
4 20241118 140525 57 100.00 KOSDAQ 일반전기전자 N N N N N 11790 740 2 6.70 1726075820 148288 141.33 10940 11940 10940 14360 7740 11050 11640.03 0.01 0 11932 11456 11252 10906 10702 10356 11355 10805 76 3310 500 7950 10 1 15144233 1786 2.85 0.71 12 0.98 4136.00 16590.00 38550 20240216 -69.42 10560 20241115 11.65 38550 -69.42 20240216 10560 11.65 20241115 38550 -69.42 20240216 10560 11.65 20241115 4.94 N 054450 500 75 억 1616 N N 138 N 00 N
5 20241118 130523 57 100.00 KOSDAQ 일반전기전자 N N N N N 11920 870 2 7.87 1459635000 125745 119.85 10940 11940 10940 14360 7740 11050 11607.90 0.01 0 13527 11456 11252 10906 10702 10356 11355 10805 76 3310 500 7950 10 1 15144233 1805 2.88 0.72 12 0.83 4136.00 16590.00 38550 20240216 -69.08 10560 20241115 12.88 38550 -69.08 20240216 10560 12.88 20241115 38550 -69.08 20240216 10560 12.88 20241115 4.94 N 054450 500 75 억 1616 N N 138 N 00 N
6 20241118 120526 57 100.00 KOSDAQ 일반전기전자 N N N N N 11780 730 2 6.61 1155351670 100031 95.34 10940 11790 10940 14360 7740 11050 11549.94 0.01 0 12507 11456 11252 10906 10702 10356 11355 10805 76 3310 500 7950 10 1 15144233 1784 2.85 0.71 12 0.66 4136.00 16590.00 38550 20240216 -69.44 10560 20241115 11.55 38550 -69.44 20240216 10560 11.55 20241115 38550 -69.44 20240216 10560 11.55 20241115 4.94 N 054450 500 75 억 1616 N N 138 N 00 N
7 20241118 110523 57 100.00 KOSDAQ 일반전기전자 N N N N N 11620 570 2 5.16 918783040 79834 76.09 10940 11690 10940 14360 7740 11050 11508.67 0.01 0 13811 11456 11252 10906 10702 10356 11355 10805 76 3310 500 7950 10 1 15144233 1760 2.81 0.70 12 0.53 4136.00 16590.00 38550 20240216 -69.86 10560 20241115 10.04 38550 -69.86 20240216 10560 10.04 20241115 38550 -69.86 20240216 10560 10.04 20241115 4.94 N 054450 500 75 억 1616 N N 138 N 00 N
8 20241118 100521 57 100.00 KOSDAQ 일반전기전자 N N N N N 11620 570 2 5.16 717261880 62475 59.54 10940 11690 10940 14360 7740 11050 11480.79 0.01 0 10643 11456 11252 10906 10702 10356 11355 10805 76 3310 500 7950 10 1 15144233 1760 2.81 0.70 12 0.41 4136.00 16590.00 38550 20240216 -69.86 10560 20241115 10.04 38550 -69.86 20240216 10560 10.04 20241115 38550 -69.86 20240216 10560 10.04 20241115 4.94 N 054450 500 75 억 1616 N N 138 N 00 N
9 20241118 090518 57 100.00 KOSDAQ 일반전기전자 N N N N N 11230 180 2 1.63 107303130 9678 9.22 10940 11230 10940 14360 7740 11050 11087.33 0.01 0 3584 11456 11252 10906 10702 10356 11355 10805 76 3310 500 7950 10 1 15144233 1701 2.72 0.68 12 0.06 4136.00 16590.00 38550 20240216 -70.87 10560 20241115 6.34 38550 -70.87 20240216 10560 6.34 20241115 38550 -70.87 20240216 10560 6.34 20241115 4.94 N 054450 500 75 억 1616 N N 138 N 00 N
10 20241115 160535 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 11050 410 2 3.85 1133743880 103945 52.09 10560 11110 10560 13830 7450 10640 10906.94 0.00 0 49209 11746 11192 10896 10342 10046 11045 10195 76 3190 500 7660 10 1 15144233 1673 2.67 0.67 12 0.69 4136.00 16590.00 38550 20240216 -71.34 10560 20241115 4.64 38550 -71.34 20240216 10560 4.64 20241115 38550 -71.34 20240216 10560 4.64 20241115 5.10 N 054450 500 75 억 0 N N 138 N 00 N
11 20241115 150547 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 10990 350 2 3.29 1083829330 99415 49.82 10560 11110 10560 13830 7450 10640 10902.11 0.00 0 48183 11746 11192 10896 10342 10046 11045 10195 76 3190 500 7660 10 1 15144233 1664 2.66 0.66 12 0.66 4136.00 16590.00 38550 20240216 -71.49 10560 20241115 4.07 38550 -71.49 20240216 10560 4.07 20241115 38550 -71.49 20240216 10560 4.07 20241115 5.10 N 054450 500 75 억 0 N N 104 N 00 N
12 20241115 140543 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 11060 420 2 3.95 900257630 82788 41.49 10560 11080 10560 13830 7450 10640 10874.29 0.00 0 39967 11746 11192 10896 10342 10046 11045 10195 76 3190 500 7660 10 1 15144233 1675 2.67 0.67 12 0.55 4136.00 16590.00 38550 20240216 -71.31 10560 20241115 4.73 38550 -71.31 20240216 10560 4.73 20241115 38550 -71.31 20240216 10560 4.73 20241115 5.10 N 054450 500 75 억 0 N N 104 N 00 N