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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,-10,5,-0.20,637694485,125736,140.59,5160,5250,4995,6520,3520,5020,5071.72,0.45,0,-34436,5166,5092,5026,4952,4886,5060,4920,80,1500,500,3510,10,1,16071290,805,3.71,0.54,12,0.78,1350.00,9329.00,8380,20240215,-40.21,4445,20241115,12.71,8380,-40.21,20240215,4445,12.71,20241115,8380,-40.21,20240215,4445,12.71,20241115,3.47,N,054040,500,80 억,,72637,N,N,0,N,00,N
20241128,150618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5000,-20,5,-0.40,619584100,122118,136.54,5160,5250,4995,6520,3520,5020,5073.65,0.45,0,-33496,5166,5092,5026,4952,4886,5060,4920,80,1500,500,3510,10,1,16071290,804,3.70,0.54,12,0.76,1350.00,9329.00,8380,20240215,-40.33,4445,20241115,12.49,8380,-40.33,20240215,4445,12.49,20241115,8380,-40.33,20240215,4445,12.49,20241115,3.47,N,054040,500,80 억,,72637,N,N,0,N,00,N
20241128,140617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5020,0,3,0.00,584843345,115187,128.79,5160,5250,4995,6520,3520,5020,5077.34,0.45,0,-30268,5166,5092,5026,4952,4886,5060,4920,80,1500,500,3510,10,1,16071290,807,3.72,0.54,12,0.72,1350.00,9329.00,8380,20240215,-40.10,4445,20241115,12.94,8380,-40.10,20240215,4445,12.94,20241115,8380,-40.10,20240215,4445,12.94,20241115,3.47,N,054040,500,80 억,,72637,N,N,0,N,00,N
20241128,130614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5020,0,3,0.00,543172685,106873,119.50,5160,5250,4995,6520,3520,5020,5082.41,0.45,0,-29251,5166,5092,5026,4952,4886,5060,4920,80,1500,500,3510,10,1,16071290,807,3.72,0.54,12,0.66,1350.00,9329.00,8380,20240215,-40.10,4445,20241115,12.94,8380,-40.10,20240215,4445,12.94,20241115,8380,-40.10,20240215,4445,12.94,20241115,3.47,N,054040,500,80 억,,72637,N,N,0,N,00,N
20241128,120618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,-10,5,-0.20,533166515,104879,117.27,5160,5250,4995,6520,3520,5020,5083.64,0.45,0,-28747,5166,5092,5026,4952,4886,5060,4920,80,1500,500,3510,10,1,16071290,805,3.71,0.54,12,0.65,1350.00,9329.00,8380,20240215,-40.21,4445,20241115,12.71,8380,-40.21,20240215,4445,12.71,20241115,8380,-40.21,20240215,4445,12.71,20241115,3.47,N,054040,500,80 억,,72637,N,N,0,N,00,N
20241128,110620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5030,10,2,0.20,463313230,90927,101.67,5160,5250,5000,6520,3520,5020,5095.44,0.45,0,-28503,5166,5092,5026,4952,4886,5060,4920,80,1500,500,3510,10,1,16071290,808,3.73,0.54,12,0.57,1350.00,9329.00,8380,20240215,-39.98,4445,20241115,13.16,8380,-39.98,20240215,4445,13.16,20241115,8380,-39.98,20240215,4445,13.16,20241115,3.47,N,054040,500,80 억,,72637,N,N,0,N,00,N
20241128,100618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5020,0,3,0.00,414816080,81271,90.87,5160,5250,5000,6520,3520,5020,5104.11,0.45,0,-24284,5166,5092,5026,4952,4886,5060,4920,80,1500,500,3510,10,1,16071290,807,3.72,0.54,12,0.51,1350.00,9329.00,8380,20240215,-40.10,4445,20241115,12.94,8380,-40.10,20240215,4445,12.94,20241115,8380,-40.10,20240215,4445,12.94,20241115,3.47,N,054040,500,80 억,,72637,N,N,0,N,00,N
20241128,090616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5120,100,2,1.99,113170540,22043,24.65,5160,5230,5050,6520,3520,5020,5134.09,0.45,0,-4999,5166,5092,5026,4952,4886,5060,4920,80,1500,500,3510,10,1,16071290,823,3.79,0.55,12,0.14,1350.00,9329.00,8380,20240215,-38.90,4445,20241115,15.19,8380,-38.90,20240215,4445,15.19,20241115,8380,-38.90,20240215,4445,15.19,20241115,3.47,N,054040,500,80 억,,72637,N,N,0,N,00,N
20241127,160602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5020,-80,5,-1.57,400991370,79884,85.27,5070,5100,4960,6630,3570,5100,5019.67,0.58,0,-23782,5176,5137,5061,5022,4946,5157,5042,80,1530,500,3570,10,1,16071290,807,3.72,0.54,12,0.50,1350.00,9329.00,8380,20240215,-40.10,4445,20241115,12.94,8380,-40.10,20240215,4445,12.94,20241115,8380,-40.10,20240215,4445,12.94,20241115,3.65,N,054040,500,80 억,,93669,N,N,0,N,00,N
20241127,150613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5030,-70,5,-1.37,374061390,74505,79.53,5070,5100,4960,6630,3570,5100,5020.62,0.58,0,-23905,5176,5137,5061,5022,4946,5157,5042,80,1530,500,3570,10,1,16071290,808,3.73,0.54,12,0.46,1350.00,9329.00,8380,20240215,-39.98,4445,20241115,13.16,8380,-39.98,20240215,4445,13.16,20241115,8380,-39.98,20240215,4445,13.16,20241115,3.65,N,054040,500,80 억,,93669,N,N,0,N,00,N
20241127,140613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5050,-50,5,-0.98,338580330,67464,72.01,5070,5100,4960,6630,3570,5100,5018.68,0.58,0,-18571,5176,5137,5061,5022,4946,5157,5042,80,1530,500,3570,10,1,16071290,812,3.74,0.54,12,0.42,1350.00,9329.00,8380,20240215,-39.74,4445,20241115,13.61,8380,-39.74,20240215,4445,13.61,20241115,8380,-39.74,20240215,4445,13.61,20241115,3.65,N,054040,500,80 억,,93669,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 20241128 160609 57 100.00 KOSDAQ 일반전기전자 N N N N N 5010 -10 5 -0.20 637694485 125736 140.59 5160 5250 4995 6520 3520 5020 5071.72 0.45 0 -34436 5166 5092 5026 4952 4886 5060 4920 80 1500 500 3510 10 1 16071290 805 3.71 0.54 12 0.78 1350.00 9329.00 8380 20240215 -40.21 4445 20241115 12.71 8380 -40.21 20240215 4445 12.71 20241115 8380 -40.21 20240215 4445 12.71 20241115 3.47 N 054040 500 80 억 72637 N N 0 N 00 N
3 20241128 150618 57 100.00 KOSDAQ 일반전기전자 N N N N N 5000 -20 5 -0.40 619584100 122118 136.54 5160 5250 4995 6520 3520 5020 5073.65 0.45 0 -33496 5166 5092 5026 4952 4886 5060 4920 80 1500 500 3510 10 1 16071290 804 3.70 0.54 12 0.76 1350.00 9329.00 8380 20240215 -40.33 4445 20241115 12.49 8380 -40.33 20240215 4445 12.49 20241115 8380 -40.33 20240215 4445 12.49 20241115 3.47 N 054040 500 80 억 72637 N N 0 N 00 N
4 20241128 140617 57 100.00 KOSDAQ 일반전기전자 N N N N N 5020 0 3 0.00 584843345 115187 128.79 5160 5250 4995 6520 3520 5020 5077.34 0.45 0 -30268 5166 5092 5026 4952 4886 5060 4920 80 1500 500 3510 10 1 16071290 807 3.72 0.54 12 0.72 1350.00 9329.00 8380 20240215 -40.10 4445 20241115 12.94 8380 -40.10 20240215 4445 12.94 20241115 8380 -40.10 20240215 4445 12.94 20241115 3.47 N 054040 500 80 억 72637 N N 0 N 00 N
5 20241128 130614 57 100.00 KOSDAQ 일반전기전자 N N N N N 5020 0 3 0.00 543172685 106873 119.50 5160 5250 4995 6520 3520 5020 5082.41 0.45 0 -29251 5166 5092 5026 4952 4886 5060 4920 80 1500 500 3510 10 1 16071290 807 3.72 0.54 12 0.66 1350.00 9329.00 8380 20240215 -40.10 4445 20241115 12.94 8380 -40.10 20240215 4445 12.94 20241115 8380 -40.10 20240215 4445 12.94 20241115 3.47 N 054040 500 80 억 72637 N N 0 N 00 N
6 20241128 120618 57 100.00 KOSDAQ 일반전기전자 N N N N N 5010 -10 5 -0.20 533166515 104879 117.27 5160 5250 4995 6520 3520 5020 5083.64 0.45 0 -28747 5166 5092 5026 4952 4886 5060 4920 80 1500 500 3510 10 1 16071290 805 3.71 0.54 12 0.65 1350.00 9329.00 8380 20240215 -40.21 4445 20241115 12.71 8380 -40.21 20240215 4445 12.71 20241115 8380 -40.21 20240215 4445 12.71 20241115 3.47 N 054040 500 80 억 72637 N N 0 N 00 N
7 20241128 110620 57 100.00 KOSDAQ 일반전기전자 N N N N N 5030 10 2 0.20 463313230 90927 101.67 5160 5250 5000 6520 3520 5020 5095.44 0.45 0 -28503 5166 5092 5026 4952 4886 5060 4920 80 1500 500 3510 10 1 16071290 808 3.73 0.54 12 0.57 1350.00 9329.00 8380 20240215 -39.98 4445 20241115 13.16 8380 -39.98 20240215 4445 13.16 20241115 8380 -39.98 20240215 4445 13.16 20241115 3.47 N 054040 500 80 억 72637 N N 0 N 00 N
8 20241128 100618 57 100.00 KOSDAQ 일반전기전자 N N N N N 5020 0 3 0.00 414816080 81271 90.87 5160 5250 5000 6520 3520 5020 5104.11 0.45 0 -24284 5166 5092 5026 4952 4886 5060 4920 80 1500 500 3510 10 1 16071290 807 3.72 0.54 12 0.51 1350.00 9329.00 8380 20240215 -40.10 4445 20241115 12.94 8380 -40.10 20240215 4445 12.94 20241115 8380 -40.10 20240215 4445 12.94 20241115 3.47 N 054040 500 80 억 72637 N N 0 N 00 N
9 20241128 090616 57 100.00 KOSDAQ 일반전기전자 N N N N N 5120 100 2 1.99 113170540 22043 24.65 5160 5230 5050 6520 3520 5020 5134.09 0.45 0 -4999 5166 5092 5026 4952 4886 5060 4920 80 1500 500 3510 10 1 16071290 823 3.79 0.55 12 0.14 1350.00 9329.00 8380 20240215 -38.90 4445 20241115 15.19 8380 -38.90 20240215 4445 15.19 20241115 8380 -38.90 20240215 4445 15.19 20241115 3.47 N 054040 500 80 억 72637 N N 0 N 00 N
10 20241127 160602 57 100.00 KOSDAQ 일반전기전자 N N N N N 5020 -80 5 -1.57 400991370 79884 85.27 5070 5100 4960 6630 3570 5100 5019.67 0.58 0 -23782 5176 5137 5061 5022 4946 5157 5042 80 1530 500 3570 10 1 16071290 807 3.72 0.54 12 0.50 1350.00 9329.00 8380 20240215 -40.10 4445 20241115 12.94 8380 -40.10 20240215 4445 12.94 20241115 8380 -40.10 20240215 4445 12.94 20241115 3.65 N 054040 500 80 억 93669 N N 0 N 00 N
11 20241127 150613 57 100.00 KOSDAQ 일반전기전자 N N N N N 5030 -70 5 -1.37 374061390 74505 79.53 5070 5100 4960 6630 3570 5100 5020.62 0.58 0 -23905 5176 5137 5061 5022 4946 5157 5042 80 1530 500 3570 10 1 16071290 808 3.73 0.54 12 0.46 1350.00 9329.00 8380 20240215 -39.98 4445 20241115 13.16 8380 -39.98 20240215 4445 13.16 20241115 8380 -39.98 20240215 4445 13.16 20241115 3.65 N 054040 500 80 억 93669 N N 0 N 00 N
12 20241127 140613 57 100.00 KOSDAQ 일반전기전자 N N N N N 5050 -50 5 -0.98 338580330 67464 72.01 5070 5100 4960 6630 3570 5100 5018.68 0.58 0 -18571 5176 5137 5061 5022 4946 5157 5042 80 1530 500 3570 10 1 16071290 812 3.74 0.54 12 0.42 1350.00 9329.00 8380 20240215 -39.74 4445 20241115 13.61 8380 -39.74 20240215 4445 13.61 20241115 8380 -39.74 20240215 4445 13.61 20241115 3.65 N 054040 500 80 억 93669 N N 0 N 00 N