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
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
20241128,160609,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7460,110,2,1.50,142688170,19192,83.00,7370,7480,7340,9550,5150,7350,7434.77,1.09,0,-1883,7496,7422,7356,7282,7216,7460,7320,80,2200,500,5580,10,1,16030561,1196,11.57,0.46,12,0.12,645.00,16055.00,8820,20240221,-15.42,6990,20240909,6.72,8820,-15.42,20240221,6990,6.72,20240909,8820,-15.42,20240221,6990,6.72,20240909,0.70,N,054050,500,80 억,,174713,N,N,0,N,00,N
20241128,150618,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7430,80,2,1.09,133661750,17982,77.76,7370,7480,7340,9550,5150,7350,7433.09,1.09,0,-1826,7496,7422,7356,7282,7216,7460,7320,80,2200,500,5580,10,1,16030561,1191,11.52,0.46,12,0.11,645.00,16055.00,8820,20240221,-15.76,6990,20240909,6.29,8820,-15.76,20240221,6990,6.29,20240909,8820,-15.76,20240221,6990,6.29,20240909,0.70,N,054050,500,80 억,,174713,N,N,0,N,00,N
20241128,140617,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7470,120,2,1.63,119858920,16127,69.74,7370,7480,7340,9550,5150,7350,7432.19,1.09,0,-1295,7496,7422,7356,7282,7216,7460,7320,80,2200,500,5580,10,1,16030561,1197,11.58,0.47,12,0.10,645.00,16055.00,8820,20240221,-15.31,6990,20240909,6.87,8820,-15.31,20240221,6990,6.87,20240909,8820,-15.31,20240221,6990,6.87,20240909,0.70,N,054050,500,80 억,,174713,N,N,0,N,00,N
20241128,130615,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7470,120,2,1.63,115081480,15485,66.97,7370,7480,7340,9550,5150,7350,7431.80,1.09,0,-1294,7496,7422,7356,7282,7216,7460,7320,80,2200,500,5580,10,1,16030561,1197,11.58,0.47,12,0.10,645.00,16055.00,8820,20240221,-15.31,6990,20240909,6.87,8820,-15.31,20240221,6990,6.87,20240909,8820,-15.31,20240221,6990,6.87,20240909,0.70,N,054050,500,80 억,,174713,N,N,0,N,00,N
20241128,120618,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7450,100,2,1.36,92892990,12513,54.11,7370,7470,7340,9550,5150,7350,7423.72,1.09,0,-1447,7496,7422,7356,7282,7216,7460,7320,80,2200,500,5580,10,1,16030561,1194,11.55,0.46,12,0.08,645.00,16055.00,8820,20240221,-15.53,6990,20240909,6.58,8820,-15.53,20240221,6990,6.58,20240909,8820,-15.53,20240221,6990,6.58,20240909,0.70,N,054050,500,80 억,,174713,N,N,0,N,00,N
20241128,110620,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7420,70,2,0.95,72569160,9781,42.30,7370,7450,7340,9550,5150,7350,7419.40,1.09,0,-1622,7496,7422,7356,7282,7216,7460,7320,80,2200,500,5580,10,1,16030561,1189,11.50,0.46,12,0.06,645.00,16055.00,8820,20240221,-15.87,6990,20240909,6.15,8820,-15.87,20240221,6990,6.15,20240909,8820,-15.87,20240221,6990,6.15,20240909,0.70,N,054050,500,80 억,,174713,N,N,0,N,00,N
20241128,100618,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7440,90,2,1.22,60184390,8113,35.08,7370,7450,7340,9550,5150,7350,7418.27,1.09,0,-577,7496,7422,7356,7282,7216,7460,7320,80,2200,500,5580,10,1,16030561,1193,11.53,0.46,12,0.05,645.00,16055.00,8820,20240221,-15.65,6990,20240909,6.44,8820,-15.65,20240221,6990,6.44,20240909,8820,-15.65,20240221,6990,6.44,20240909,0.70,N,054050,500,80 억,,174713,N,N,0,N,00,N
20241128,090617,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7360,10,2,0.14,1789910,243,1.05,7370,7370,7340,9550,5150,7350,7365.88,1.09,0,-32,7496,7422,7356,7282,7216,7460,7320,80,2200,500,5580,10,1,16030561,1180,11.41,0.46,12,0.00,645.00,16055.00,8820,20240221,-16.55,6990,20240909,5.29,8820,-16.55,20240221,6990,5.29,20240909,8820,-16.55,20240221,6990,5.29,20240909,0.70,N,054050,500,80 억,,174713,N,N,0,N,00,N
20241127,160602,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7350,60,2,0.82,170585110,23124,174.47,7320,7430,7290,9470,5110,7290,7377.13,1.09,0,-749,7376,7332,7296,7252,7216,7355,7275,80,2180,500,5540,10,1,16030561,1178,11.40,0.46,12,0.14,645.00,16055.00,8820,20240221,-16.67,6990,20240909,5.15,8820,-16.67,20240221,6990,5.15,20240909,8820,-16.67,20240221,6990,5.15,20240909,0.71,N,054050,500,80 억,,175462,N,N,0,N,00,N
20241127,150614,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7370,80,2,1.10,160250600,21720,163.88,7320,7430,7290,9470,5110,7290,7378.19,1.09,0,-700,7376,7332,7296,7252,7216,7355,7275,80,2180,500,5540,10,1,16030561,1181,11.43,0.46,12,0.14,645.00,16055.00,8820,20240221,-16.44,6990,20240909,5.44,8820,-16.44,20240221,6990,5.44,20240909,8820,-16.44,20240221,6990,5.44,20240909,0.71,N,054050,500,80 억,,175462,N,N,0,N,00,N
20241127,140613,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7410,120,2,1.65,146582500,19871,149.92,7320,7430,7290,9470,5110,7290,7376.88,1.09,0,-456,7376,7332,7296,7252,7216,7355,7275,80,2180,500,5540,10,1,16030561,1188,11.49,0.46,12,0.12,645.00,16055.00,8820,20240221,-15.99,6990,20240909,6.01,8820,-15.99,20240221,6990,6.01,20240909,8820,-15.99,20240221,6990,6.01,20240909,0.71,N,054050,500,80 억,,175462,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 N N N N N 7460 110 2 1.50 142688170 19192 83.00 7370 7480 7340 9550 5150 7350 7434.77 1.09 0 -1883 7496 7422 7356 7282 7216 7460 7320 80 2200 500 5580 10 1 16030561 1196 11.57 0.46 12 0.12 645.00 16055.00 8820 20240221 -15.42 6990 20240909 6.72 8820 -15.42 20240221 6990 6.72 20240909 8820 -15.42 20240221 6990 6.72 20240909 0.70 N 054050 500 80 억 174713 N N 0 N 00 N
3 20241128 150618 57 100.00 KOSDAQ N N N N N 7430 80 2 1.09 133661750 17982 77.76 7370 7480 7340 9550 5150 7350 7433.09 1.09 0 -1826 7496 7422 7356 7282 7216 7460 7320 80 2200 500 5580 10 1 16030561 1191 11.52 0.46 12 0.11 645.00 16055.00 8820 20240221 -15.76 6990 20240909 6.29 8820 -15.76 20240221 6990 6.29 20240909 8820 -15.76 20240221 6990 6.29 20240909 0.70 N 054050 500 80 억 174713 N N 0 N 00 N
4 20241128 140617 57 100.00 KOSDAQ N N N N N 7470 120 2 1.63 119858920 16127 69.74 7370 7480 7340 9550 5150 7350 7432.19 1.09 0 -1295 7496 7422 7356 7282 7216 7460 7320 80 2200 500 5580 10 1 16030561 1197 11.58 0.47 12 0.10 645.00 16055.00 8820 20240221 -15.31 6990 20240909 6.87 8820 -15.31 20240221 6990 6.87 20240909 8820 -15.31 20240221 6990 6.87 20240909 0.70 N 054050 500 80 억 174713 N N 0 N 00 N
5 20241128 130615 57 100.00 KOSDAQ N N N N N 7470 120 2 1.63 115081480 15485 66.97 7370 7480 7340 9550 5150 7350 7431.80 1.09 0 -1294 7496 7422 7356 7282 7216 7460 7320 80 2200 500 5580 10 1 16030561 1197 11.58 0.47 12 0.10 645.00 16055.00 8820 20240221 -15.31 6990 20240909 6.87 8820 -15.31 20240221 6990 6.87 20240909 8820 -15.31 20240221 6990 6.87 20240909 0.70 N 054050 500 80 억 174713 N N 0 N 00 N
6 20241128 120618 57 100.00 KOSDAQ N N N N N 7450 100 2 1.36 92892990 12513 54.11 7370 7470 7340 9550 5150 7350 7423.72 1.09 0 -1447 7496 7422 7356 7282 7216 7460 7320 80 2200 500 5580 10 1 16030561 1194 11.55 0.46 12 0.08 645.00 16055.00 8820 20240221 -15.53 6990 20240909 6.58 8820 -15.53 20240221 6990 6.58 20240909 8820 -15.53 20240221 6990 6.58 20240909 0.70 N 054050 500 80 억 174713 N N 0 N 00 N
7 20241128 110620 57 100.00 KOSDAQ N N N N N 7420 70 2 0.95 72569160 9781 42.30 7370 7450 7340 9550 5150 7350 7419.40 1.09 0 -1622 7496 7422 7356 7282 7216 7460 7320 80 2200 500 5580 10 1 16030561 1189 11.50 0.46 12 0.06 645.00 16055.00 8820 20240221 -15.87 6990 20240909 6.15 8820 -15.87 20240221 6990 6.15 20240909 8820 -15.87 20240221 6990 6.15 20240909 0.70 N 054050 500 80 억 174713 N N 0 N 00 N
8 20241128 100618 57 100.00 KOSDAQ N N N N N 7440 90 2 1.22 60184390 8113 35.08 7370 7450 7340 9550 5150 7350 7418.27 1.09 0 -577 7496 7422 7356 7282 7216 7460 7320 80 2200 500 5580 10 1 16030561 1193 11.53 0.46 12 0.05 645.00 16055.00 8820 20240221 -15.65 6990 20240909 6.44 8820 -15.65 20240221 6990 6.44 20240909 8820 -15.65 20240221 6990 6.44 20240909 0.70 N 054050 500 80 억 174713 N N 0 N 00 N
9 20241128 090617 57 100.00 KOSDAQ N N N N N 7360 10 2 0.14 1789910 243 1.05 7370 7370 7340 9550 5150 7350 7365.88 1.09 0 -32 7496 7422 7356 7282 7216 7460 7320 80 2200 500 5580 10 1 16030561 1180 11.41 0.46 12 0.00 645.00 16055.00 8820 20240221 -16.55 6990 20240909 5.29 8820 -16.55 20240221 6990 5.29 20240909 8820 -16.55 20240221 6990 5.29 20240909 0.70 N 054050 500 80 억 174713 N N 0 N 00 N
10 20241127 160602 57 100.00 KOSDAQ N N N N N 7350 60 2 0.82 170585110 23124 174.47 7320 7430 7290 9470 5110 7290 7377.13 1.09 0 -749 7376 7332 7296 7252 7216 7355 7275 80 2180 500 5540 10 1 16030561 1178 11.40 0.46 12 0.14 645.00 16055.00 8820 20240221 -16.67 6990 20240909 5.15 8820 -16.67 20240221 6990 5.15 20240909 8820 -16.67 20240221 6990 5.15 20240909 0.71 N 054050 500 80 억 175462 N N 0 N 00 N
11 20241127 150614 57 100.00 KOSDAQ N N N N N 7370 80 2 1.10 160250600 21720 163.88 7320 7430 7290 9470 5110 7290 7378.19 1.09 0 -700 7376 7332 7296 7252 7216 7355 7275 80 2180 500 5540 10 1 16030561 1181 11.43 0.46 12 0.14 645.00 16055.00 8820 20240221 -16.44 6990 20240909 5.44 8820 -16.44 20240221 6990 5.44 20240909 8820 -16.44 20240221 6990 5.44 20240909 0.71 N 054050 500 80 억 175462 N N 0 N 00 N
12 20241127 140613 57 100.00 KOSDAQ N N N N N 7410 120 2 1.65 146582500 19871 149.92 7320 7430 7290 9470 5110 7290 7376.88 1.09 0 -456 7376 7332 7296 7252 7216 7355 7275 80 2180 500 5540 10 1 16030561 1188 11.49 0.46 12 0.12 645.00 16055.00 8820 20240221 -15.99 6990 20240909 6.01 8820 -15.99 20240221 6990 6.01 20240909 8820 -15.99 20240221 6990 6.01 20240909 0.71 N 054050 500 80 억 175462 N N 0 N 00 N