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
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
20241121,160534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11850,40,2,0.34,780360050,66095,131.52,11700,12040,11600,15350,8270,11810,11806.56,0.00,0,4233,12243,12026,11873,11656,11503,11950,11580,76,3540,500,8500,10,1,15144233,1795,2.87,0.71,12,0.44,4136.00,16590.00,38550,20240216,-69.26,10560,20241115,12.22,38550,-69.26,20240216,10560,12.22,20241115,38550,-69.26,20240216,10560,12.22,20241115,4.78,N,054450,500,75 억,,0,N,N,33,N,00,N
20241121,150544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11990,180,2,1.52,729141280,61791,122.95,11700,12040,11600,15350,8270,11810,11800.12,0.00,0,5158,12243,12026,11873,11656,11503,11950,11580,76,3540,500,8500,10,1,15144233,1816,2.90,0.72,12,0.41,4136.00,16590.00,38550,20240216,-68.90,10560,20241115,13.54,38550,-68.90,20240216,10560,13.54,20241115,38550,-68.90,20240216,10560,13.54,20241115,4.78,N,054450,500,75 억,,0,N,N,110,N,00,N
20241121,140545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11790,-20,5,-0.17,457510990,38985,77.57,11700,11900,11600,15350,8270,11810,11735.56,0.00,0,8719,12243,12026,11873,11656,11503,11950,11580,76,3540,500,8500,10,1,15144233,1786,2.85,0.71,12,0.26,4136.00,16590.00,38550,20240216,-69.42,10560,20241115,11.65,38550,-69.42,20240216,10560,11.65,20241115,38550,-69.42,20240216,10560,11.65,20241115,4.78,N,054450,500,75 억,,0,N,N,110,N,00,N
20241121,130539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11850,40,2,0.34,384273890,32796,65.26,11700,11850,11600,15350,8270,11810,11717.10,0.00,0,10479,12243,12026,11873,11656,11503,11950,11580,76,3540,500,8500,10,1,15144233,1795,2.87,0.71,12,0.22,4136.00,16590.00,38550,20240216,-69.26,10560,20241115,12.22,38550,-69.26,20240216,10560,12.22,20241115,38550,-69.26,20240216,10560,12.22,20241115,4.78,N,054450,500,75 억,,0,N,N,110,N,00,N
20241121,120539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11710,-100,5,-0.85,294484690,25158,50.06,11700,11800,11600,15350,8270,11810,11705.41,0.00,0,4797,12243,12026,11873,11656,11503,11950,11580,76,3540,500,8500,10,1,15144233,1773,2.83,0.71,12,0.17,4136.00,16590.00,38550,20240216,-69.62,10560,20241115,10.89,38550,-69.62,20240216,10560,10.89,20241115,38550,-69.62,20240216,10560,10.89,20241115,4.78,N,054450,500,75 억,,0,N,N,110,N,00,N
20241121,110539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11750,-60,5,-0.51,246886320,21099,41.98,11700,11800,11600,15350,8270,11810,11701.33,0.00,0,3793,12243,12026,11873,11656,11503,11950,11580,76,3540,500,8500,10,1,15144233,1779,2.84,0.71,12,0.14,4136.00,16590.00,38550,20240216,-69.52,10560,20241115,11.27,38550,-69.52,20240216,10560,11.27,20241115,38550,-69.52,20240216,10560,11.27,20241115,4.78,N,054450,500,75 억,,0,N,N,110,N,00,N
20241121,100542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11740,-70,5,-0.59,189335300,16183,32.20,11700,11800,11600,15350,8270,11810,11699.64,0.00,0,3930,12243,12026,11873,11656,11503,11950,11580,76,3540,500,8500,10,1,15144233,1778,2.84,0.71,12,0.11,4136.00,16590.00,38550,20240216,-69.55,10560,20241115,11.17,38550,-69.55,20240216,10560,11.17,20241115,38550,-69.55,20240216,10560,11.17,20241115,4.78,N,054450,500,75 억,,0,N,N,110,N,00,N
20241121,090542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11780,-30,5,-0.25,35456420,3028,6.03,11700,11790,11680,15350,8270,11810,11709.52,0.00,0,1537,12243,12026,11873,11656,11503,11950,11580,76,3540,500,8500,10,1,15144233,1784,2.85,0.71,12,0.02,4136.00,16590.00,38550,20240216,-69.44,10560,20241115,11.55,38550,-69.44,20240216,10560,11.55,20241115,38550,-69.44,20240216,10560,11.55,20241115,4.78,N,054450,500,75 억,,0,N,N,110,N,00,N
20241120,160536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11810,0,3,0.00,582227600,48741,37.05,11970,12090,11720,15350,8270,11810,11945.71,0.00,0,-2972,12616,12212,11966,11562,11316,12090,11440,76,3540,500,8500,10,1,15144233,1789,2.86,0.71,12,0.32,4136.00,16590.00,38550,20240216,-69.36,10560,20241115,11.84,38550,-69.36,20240216,10560,11.84,20241115,38550,-69.36,20240216,10560,11.84,20241115,4.72,N,054450,500,75 억,,0,N,N,110,N,00,N
20241120,150546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11840,30,2,0.25,554203000,46373,35.25,11970,12090,11720,15350,8270,11810,11951.38,0.00,0,-2373,12616,12212,11966,11562,11316,12090,11440,76,3540,500,8500,10,1,15144233,1793,2.86,0.71,12,0.31,4136.00,16590.00,38550,20240216,-69.29,10560,20241115,12.12,38550,-69.29,20240216,10560,12.12,20241115,38550,-69.29,20240216,10560,12.12,20241115,4.72,N,054450,500,75 억,,0,N,N,65,N,00,N
20241120,140546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11950,140,2,1.19,512535970,42869,32.59,11970,12090,11720,15350,8270,11810,11956.31,0.00,0,-1630,12616,12212,11966,11562,11316,12090,11440,76,3540,500,8500,10,1,15144233,1810,2.89,0.72,12,0.28,4136.00,16590.00,38550,20240216,-69.00,10560,20241115,13.16,38550,-69.00,20240216,10560,13.16,20241115,38550,-69.00,20240216,10560,13.16,20241115,4.72,N,054450,500,75 억,,0,N,N,65,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 160534 57 100.00 KOSDAQ 일반전기전자 N N N N N 11850 40 2 0.34 780360050 66095 131.52 11700 12040 11600 15350 8270 11810 11806.56 0.00 0 4233 12243 12026 11873 11656 11503 11950 11580 76 3540 500 8500 10 1 15144233 1795 2.87 0.71 12 0.44 4136.00 16590.00 38550 20240216 -69.26 10560 20241115 12.22 38550 -69.26 20240216 10560 12.22 20241115 38550 -69.26 20240216 10560 12.22 20241115 4.78 N 054450 500 75 억 0 N N 33 N 00 N
3 20241121 150544 57 100.00 KOSDAQ 일반전기전자 N N N N N 11990 180 2 1.52 729141280 61791 122.95 11700 12040 11600 15350 8270 11810 11800.12 0.00 0 5158 12243 12026 11873 11656 11503 11950 11580 76 3540 500 8500 10 1 15144233 1816 2.90 0.72 12 0.41 4136.00 16590.00 38550 20240216 -68.90 10560 20241115 13.54 38550 -68.90 20240216 10560 13.54 20241115 38550 -68.90 20240216 10560 13.54 20241115 4.78 N 054450 500 75 억 0 N N 110 N 00 N
4 20241121 140545 57 100.00 KOSDAQ 일반전기전자 N N N N N 11790 -20 5 -0.17 457510990 38985 77.57 11700 11900 11600 15350 8270 11810 11735.56 0.00 0 8719 12243 12026 11873 11656 11503 11950 11580 76 3540 500 8500 10 1 15144233 1786 2.85 0.71 12 0.26 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 4.78 N 054450 500 75 억 0 N N 110 N 00 N
5 20241121 130539 57 100.00 KOSDAQ 일반전기전자 N N N N N 11850 40 2 0.34 384273890 32796 65.26 11700 11850 11600 15350 8270 11810 11717.10 0.00 0 10479 12243 12026 11873 11656 11503 11950 11580 76 3540 500 8500 10 1 15144233 1795 2.87 0.71 12 0.22 4136.00 16590.00 38550 20240216 -69.26 10560 20241115 12.22 38550 -69.26 20240216 10560 12.22 20241115 38550 -69.26 20240216 10560 12.22 20241115 4.78 N 054450 500 75 억 0 N N 110 N 00 N
6 20241121 120539 57 100.00 KOSDAQ 일반전기전자 N N N N N 11710 -100 5 -0.85 294484690 25158 50.06 11700 11800 11600 15350 8270 11810 11705.41 0.00 0 4797 12243 12026 11873 11656 11503 11950 11580 76 3540 500 8500 10 1 15144233 1773 2.83 0.71 12 0.17 4136.00 16590.00 38550 20240216 -69.62 10560 20241115 10.89 38550 -69.62 20240216 10560 10.89 20241115 38550 -69.62 20240216 10560 10.89 20241115 4.78 N 054450 500 75 억 0 N N 110 N 00 N
7 20241121 110539 57 100.00 KOSDAQ 일반전기전자 N N N N N 11750 -60 5 -0.51 246886320 21099 41.98 11700 11800 11600 15350 8270 11810 11701.33 0.00 0 3793 12243 12026 11873 11656 11503 11950 11580 76 3540 500 8500 10 1 15144233 1779 2.84 0.71 12 0.14 4136.00 16590.00 38550 20240216 -69.52 10560 20241115 11.27 38550 -69.52 20240216 10560 11.27 20241115 38550 -69.52 20240216 10560 11.27 20241115 4.78 N 054450 500 75 억 0 N N 110 N 00 N
8 20241121 100542 57 100.00 KOSDAQ 일반전기전자 N N N N N 11740 -70 5 -0.59 189335300 16183 32.20 11700 11800 11600 15350 8270 11810 11699.64 0.00 0 3930 12243 12026 11873 11656 11503 11950 11580 76 3540 500 8500 10 1 15144233 1778 2.84 0.71 12 0.11 4136.00 16590.00 38550 20240216 -69.55 10560 20241115 11.17 38550 -69.55 20240216 10560 11.17 20241115 38550 -69.55 20240216 10560 11.17 20241115 4.78 N 054450 500 75 억 0 N N 110 N 00 N
9 20241121 090542 57 100.00 KOSDAQ 일반전기전자 N N N N N 11780 -30 5 -0.25 35456420 3028 6.03 11700 11790 11680 15350 8270 11810 11709.52 0.00 0 1537 12243 12026 11873 11656 11503 11950 11580 76 3540 500 8500 10 1 15144233 1784 2.85 0.71 12 0.02 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 4.78 N 054450 500 75 억 0 N N 110 N 00 N
10 20241120 160536 57 100.00 KOSDAQ 일반전기전자 N N N N N 11810 0 3 0.00 582227600 48741 37.05 11970 12090 11720 15350 8270 11810 11945.71 0.00 0 -2972 12616 12212 11966 11562 11316 12090 11440 76 3540 500 8500 10 1 15144233 1789 2.86 0.71 12 0.32 4136.00 16590.00 38550 20240216 -69.36 10560 20241115 11.84 38550 -69.36 20240216 10560 11.84 20241115 38550 -69.36 20240216 10560 11.84 20241115 4.72 N 054450 500 75 억 0 N N 110 N 00 N
11 20241120 150546 57 100.00 KOSDAQ 일반전기전자 N N N N N 11840 30 2 0.25 554203000 46373 35.25 11970 12090 11720 15350 8270 11810 11951.38 0.00 0 -2373 12616 12212 11966 11562 11316 12090 11440 76 3540 500 8500 10 1 15144233 1793 2.86 0.71 12 0.31 4136.00 16590.00 38550 20240216 -69.29 10560 20241115 12.12 38550 -69.29 20240216 10560 12.12 20241115 38550 -69.29 20240216 10560 12.12 20241115 4.72 N 054450 500 75 억 0 N N 65 N 00 N
12 20241120 140546 57 100.00 KOSDAQ 일반전기전자 N N N N N 11950 140 2 1.19 512535970 42869 32.59 11970 12090 11720 15350 8270 11810 11956.31 0.00 0 -1630 12616 12212 11966 11562 11316 12090 11440 76 3540 500 8500 10 1 15144233 1810 2.89 0.72 12 0.28 4136.00 16590.00 38550 20240216 -69.00 10560 20241115 13.16 38550 -69.00 20240216 10560 13.16 20241115 38550 -69.00 20240216 10560 13.16 20241115 4.72 N 054450 500 75 억 0 N N 65 N 00 N