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
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
20241128,160611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11660,-90,5,-0.77,450594520,38466,54.52,11640,11850,11640,15270,8230,11750,11714.13,0.05,0,180,12336,12042,11826,11532,11316,11935,11425,76,3520,500,8460,10,1,15144233,1766,2.82,0.70,12,0.25,4136.00,16590.00,38550,20240216,-69.75,10560,20241115,10.42,38550,-69.75,20240216,10560,10.42,20241115,38550,-69.75,20240216,10560,10.42,20241115,4.71,N,054450,500,75 억,,8109,N,N,60,N,00,N
20241128,150620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11710,-40,5,-0.34,416595960,35554,50.39,11640,11850,11640,15270,8230,11750,11717.27,0.05,0,215,12336,12042,11826,11532,11316,11935,11425,76,3520,500,8460,10,1,15144233,1773,2.83,0.71,12,0.23,4136.00,16590.00,38550,20240216,-69.62,10560,20241115,10.89,38550,-69.62,20240216,10560,10.89,20241115,38550,-69.62,20240216,10560,10.89,20241115,4.71,N,054450,500,75 억,,8109,N,N,53,N,00,N
20241128,140619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11720,-30,5,-0.26,307883410,26260,37.22,11640,11850,11640,15270,8230,11750,11724.43,0.05,0,-23,12336,12042,11826,11532,11316,11935,11425,76,3520,500,8460,10,1,15144233,1775,2.83,0.71,12,0.17,4136.00,16590.00,38550,20240216,-69.60,10560,20241115,10.98,38550,-69.60,20240216,10560,10.98,20241115,38550,-69.60,20240216,10560,10.98,20241115,4.71,N,054450,500,75 억,,8109,N,N,53,N,00,N
20241128,130617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11720,-30,5,-0.26,273576050,23331,33.07,11640,11850,11640,15270,8230,11750,11725.86,0.05,0,-598,12336,12042,11826,11532,11316,11935,11425,76,3520,500,8460,10,1,15144233,1775,2.83,0.71,12,0.15,4136.00,16590.00,38550,20240216,-69.60,10560,20241115,10.98,38550,-69.60,20240216,10560,10.98,20241115,38550,-69.60,20240216,10560,10.98,20241115,4.71,N,054450,500,75 억,,8109,N,N,53,N,00,N
20241128,120620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11770,20,2,0.17,214279410,18280,25.91,11640,11850,11640,15270,8230,11750,11722.07,0.05,0,-1144,12336,12042,11826,11532,11316,11935,11425,76,3520,500,8460,10,1,15144233,1782,2.85,0.71,12,0.12,4136.00,16590.00,38550,20240216,-69.47,10560,20241115,11.46,38550,-69.47,20240216,10560,11.46,20241115,38550,-69.47,20240216,10560,11.46,20241115,4.71,N,054450,500,75 억,,8109,N,N,53,N,00,N
20241128,110623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11710,-40,5,-0.34,184784680,15760,22.34,11640,11850,11640,15270,8230,11750,11724.92,0.05,0,-287,12336,12042,11826,11532,11316,11935,11425,76,3520,500,8460,10,1,15144233,1773,2.83,0.71,12,0.10,4136.00,16590.00,38550,20240216,-69.62,10560,20241115,10.89,38550,-69.62,20240216,10560,10.89,20241115,38550,-69.62,20240216,10560,10.89,20241115,4.71,N,054450,500,75 억,,8109,N,N,53,N,00,N
20241128,100621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11660,-90,5,-0.77,120523400,10264,14.55,11640,11850,11640,15270,8230,11750,11742.34,0.05,0,251,12336,12042,11826,11532,11316,11935,11425,76,3520,500,8460,10,1,15144233,1766,2.82,0.70,12,0.07,4136.00,16590.00,38550,20240216,-69.75,10560,20241115,10.42,38550,-69.75,20240216,10560,10.42,20241115,38550,-69.75,20240216,10560,10.42,20241115,4.71,N,054450,500,75 억,,8109,N,N,53,N,00,N
20241128,090619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11780,30,2,0.26,20159920,1720,2.44,11640,11790,11640,15270,8230,11750,11720.88,0.05,0,-605,12336,12042,11826,11532,11316,11935,11425,76,3520,500,8460,10,1,15144233,1784,2.85,0.71,12,0.01,4136.00,16590.00,38550,20240216,-69.44,10560,20241115,11.55,38550,-69.44,20240216,10560,11.55,20241115,38550,-69.44,20240216,10560,11.55,20241115,4.71,N,054450,500,75 억,,8109,N,N,53,N,00,N
20241127,160604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11750,-370,5,-3.05,822537970,69915,147.40,12120,12120,11610,15750,8490,12120,11764.83,0.11,0,-8919,12500,12310,11970,11780,11440,12140,11610,76,3630,500,8720,10,1,15144233,1779,2.84,0.71,12,0.46,4136.00,16590.00,38550,20240216,-69.52,10560,20241115,11.27,38550,-69.52,20240216,10560,11.27,20241115,38550,-69.52,20240216,10560,11.27,20241115,4.72,N,054450,500,75 억,,16992,N,N,53,N,00,N
20241127,150616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11740,-380,5,-3.14,794469560,67524,142.36,12120,12120,11610,15750,8490,12120,11765.73,0.11,0,-8772,12500,12310,11970,11780,11440,12140,11610,76,3630,500,8720,10,1,15144233,1778,2.84,0.71,12,0.45,4136.00,16590.00,38550,20240216,-69.55,10560,20241115,11.17,38550,-69.55,20240216,10560,11.17,20241115,38550,-69.55,20240216,10560,11.17,20241115,4.72,N,054450,500,75 억,,16992,N,N,38,N,00,N
20241127,140615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11770,-350,5,-2.89,704955300,59893,126.27,12120,12120,11610,15750,8490,12120,11770.24,0.11,0,-10811,12500,12310,11970,11780,11440,12140,11610,76,3630,500,8720,10,1,15144233,1782,2.85,0.71,12,0.40,4136.00,16590.00,38550,20240216,-69.47,10560,20241115,11.46,38550,-69.47,20240216,10560,11.46,20241115,38550,-69.47,20240216,10560,11.46,20241115,4.72,N,054450,500,75 억,,16992,N,N,38,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 160611 57 100.00 KOSDAQ 일반전기전자 N N N N N 11660 -90 5 -0.77 450594520 38466 54.52 11640 11850 11640 15270 8230 11750 11714.13 0.05 0 180 12336 12042 11826 11532 11316 11935 11425 76 3520 500 8460 10 1 15144233 1766 2.82 0.70 12 0.25 4136.00 16590.00 38550 20240216 -69.75 10560 20241115 10.42 38550 -69.75 20240216 10560 10.42 20241115 38550 -69.75 20240216 10560 10.42 20241115 4.71 N 054450 500 75 억 8109 N N 60 N 00 N
3 20241128 150620 57 100.00 KOSDAQ 일반전기전자 N N N N N 11710 -40 5 -0.34 416595960 35554 50.39 11640 11850 11640 15270 8230 11750 11717.27 0.05 0 215 12336 12042 11826 11532 11316 11935 11425 76 3520 500 8460 10 1 15144233 1773 2.83 0.71 12 0.23 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 4.71 N 054450 500 75 억 8109 N N 53 N 00 N
4 20241128 140619 57 100.00 KOSDAQ 일반전기전자 N N N N N 11720 -30 5 -0.26 307883410 26260 37.22 11640 11850 11640 15270 8230 11750 11724.43 0.05 0 -23 12336 12042 11826 11532 11316 11935 11425 76 3520 500 8460 10 1 15144233 1775 2.83 0.71 12 0.17 4136.00 16590.00 38550 20240216 -69.60 10560 20241115 10.98 38550 -69.60 20240216 10560 10.98 20241115 38550 -69.60 20240216 10560 10.98 20241115 4.71 N 054450 500 75 억 8109 N N 53 N 00 N
5 20241128 130617 57 100.00 KOSDAQ 일반전기전자 N N N N N 11720 -30 5 -0.26 273576050 23331 33.07 11640 11850 11640 15270 8230 11750 11725.86 0.05 0 -598 12336 12042 11826 11532 11316 11935 11425 76 3520 500 8460 10 1 15144233 1775 2.83 0.71 12 0.15 4136.00 16590.00 38550 20240216 -69.60 10560 20241115 10.98 38550 -69.60 20240216 10560 10.98 20241115 38550 -69.60 20240216 10560 10.98 20241115 4.71 N 054450 500 75 억 8109 N N 53 N 00 N
6 20241128 120620 57 100.00 KOSDAQ 일반전기전자 N N N N N 11770 20 2 0.17 214279410 18280 25.91 11640 11850 11640 15270 8230 11750 11722.07 0.05 0 -1144 12336 12042 11826 11532 11316 11935 11425 76 3520 500 8460 10 1 15144233 1782 2.85 0.71 12 0.12 4136.00 16590.00 38550 20240216 -69.47 10560 20241115 11.46 38550 -69.47 20240216 10560 11.46 20241115 38550 -69.47 20240216 10560 11.46 20241115 4.71 N 054450 500 75 억 8109 N N 53 N 00 N
7 20241128 110623 57 100.00 KOSDAQ 일반전기전자 N N N N N 11710 -40 5 -0.34 184784680 15760 22.34 11640 11850 11640 15270 8230 11750 11724.92 0.05 0 -287 12336 12042 11826 11532 11316 11935 11425 76 3520 500 8460 10 1 15144233 1773 2.83 0.71 12 0.10 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 4.71 N 054450 500 75 억 8109 N N 53 N 00 N
8 20241128 100621 57 100.00 KOSDAQ 일반전기전자 N N N N N 11660 -90 5 -0.77 120523400 10264 14.55 11640 11850 11640 15270 8230 11750 11742.34 0.05 0 251 12336 12042 11826 11532 11316 11935 11425 76 3520 500 8460 10 1 15144233 1766 2.82 0.70 12 0.07 4136.00 16590.00 38550 20240216 -69.75 10560 20241115 10.42 38550 -69.75 20240216 10560 10.42 20241115 38550 -69.75 20240216 10560 10.42 20241115 4.71 N 054450 500 75 억 8109 N N 53 N 00 N
9 20241128 090619 57 100.00 KOSDAQ 일반전기전자 N N N N N 11780 30 2 0.26 20159920 1720 2.44 11640 11790 11640 15270 8230 11750 11720.88 0.05 0 -605 12336 12042 11826 11532 11316 11935 11425 76 3520 500 8460 10 1 15144233 1784 2.85 0.71 12 0.01 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 4.71 N 054450 500 75 억 8109 N N 53 N 00 N
10 20241127 160604 57 100.00 KOSDAQ 일반전기전자 N N N N N 11750 -370 5 -3.05 822537970 69915 147.40 12120 12120 11610 15750 8490 12120 11764.83 0.11 0 -8919 12500 12310 11970 11780 11440 12140 11610 76 3630 500 8720 10 1 15144233 1779 2.84 0.71 12 0.46 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 4.72 N 054450 500 75 억 16992 N N 53 N 00 N
11 20241127 150616 57 100.00 KOSDAQ 일반전기전자 N N N N N 11740 -380 5 -3.14 794469560 67524 142.36 12120 12120 11610 15750 8490 12120 11765.73 0.11 0 -8772 12500 12310 11970 11780 11440 12140 11610 76 3630 500 8720 10 1 15144233 1778 2.84 0.71 12 0.45 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 4.72 N 054450 500 75 억 16992 N N 38 N 00 N
12 20241127 140615 57 100.00 KOSDAQ 일반전기전자 N N N N N 11770 -350 5 -2.89 704955300 59893 126.27 12120 12120 11610 15750 8490 12120 11770.24 0.11 0 -10811 12500 12310 11970 11780 11440 12140 11610 76 3630 500 8720 10 1 15144233 1782 2.85 0.71 12 0.40 4136.00 16590.00 38550 20240216 -69.47 10560 20241115 11.46 38550 -69.47 20240216 10560 11.46 20241115 38550 -69.47 20240216 10560 11.46 20241115 4.72 N 054450 500 75 억 16992 N N 38 N 00 N