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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039560/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
20241125,160503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3860,-30,5,-0.77,3365009660,865297,62.61,3940,3960,3815,5050,2725,3890,3888.92,2.49,0,-34982,4030,3960,3875,3805,3720,3995,3840,210,1160,500,2720,5,1,39505981,1525,-1.61,0.50,12,2.19,-2404.00,7657.00,4750,20240213,-18.74,2890,20240708,33.56,4750,-18.74,20240213,2890,33.56,20240708,4750,-18.74,20240213,2890,33.56,20240708,2.64,N,039560,500,209 억,,985000,N,N,19,N,00,N
20241125,150511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3880,-10,5,-0.26,3250699005,835746,60.47,3940,3960,3815,5050,2725,3890,3889.58,2.49,0,-37076,4030,3960,3875,3805,3720,3995,3840,210,1160,500,2720,5,1,39505981,1533,-1.61,0.51,12,2.12,-2404.00,7657.00,4750,20240213,-18.32,2890,20240708,34.26,4750,-18.32,20240213,2890,34.26,20240708,4750,-18.32,20240213,2890,34.26,20240708,2.64,N,039560,500,209 억,,985000,N,N,19,N,00,N
20241125,140511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3865,-25,5,-0.64,2661269420,682697,49.40,3940,3960,3855,5050,2725,3890,3898.21,2.49,0,-12180,4030,3960,3875,3805,3720,3995,3840,210,1160,500,2720,5,1,39505981,1527,-1.61,0.50,12,1.73,-2404.00,7657.00,4750,20240213,-18.63,2890,20240708,33.74,4750,-18.63,20240213,2890,33.74,20240708,4750,-18.63,20240213,2890,33.74,20240708,2.64,N,039560,500,209 억,,985000,N,N,19,N,00,N
20241125,130506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3880,-10,5,-0.26,2394184300,613843,44.41,3940,3960,3855,5050,2725,3890,3900.38,2.49,0,2843,4030,3960,3875,3805,3720,3995,3840,210,1160,500,2720,5,1,39505981,1533,-1.61,0.51,12,1.55,-2404.00,7657.00,4750,20240213,-18.32,2890,20240708,34.26,4750,-18.32,20240213,2890,34.26,20240708,4750,-18.32,20240213,2890,34.26,20240708,2.64,N,039560,500,209 억,,985000,N,N,19,N,00,N
20241125,120512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3890,0,3,0.00,2125458455,544629,39.41,3940,3960,3855,5050,2725,3890,3902.66,2.49,0,19901,4030,3960,3875,3805,3720,3995,3840,210,1160,500,2720,5,1,39505981,1537,-1.62,0.51,12,1.38,-2404.00,7657.00,4750,20240213,-18.11,2890,20240708,34.60,4750,-18.11,20240213,2890,34.60,20240708,4750,-18.11,20240213,2890,34.60,20240708,2.64,N,039560,500,209 억,,985000,N,N,19,N,00,N
20241125,110509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3885,-5,5,-0.13,1880964365,481954,34.87,3940,3960,3855,5050,2725,3890,3902.88,2.49,0,15600,4030,3960,3875,3805,3720,3995,3840,210,1160,500,2720,5,1,39505981,1535,-1.62,0.51,12,1.22,-2404.00,7657.00,4750,20240213,-18.21,2890,20240708,34.43,4750,-18.21,20240213,2890,34.43,20240708,4750,-18.21,20240213,2890,34.43,20240708,2.64,N,039560,500,209 억,,985000,N,N,19,N,00,N
20241125,100503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3905,15,2,0.39,1370006190,350521,25.36,3940,3960,3855,5050,2725,3890,3908.68,2.49,0,-4017,4030,3960,3875,3805,3720,3995,3840,210,1160,500,2720,5,1,39505981,1543,-1.62,0.51,12,0.89,-2404.00,7657.00,4750,20240213,-17.79,2890,20240708,35.12,4750,-17.79,20240213,2890,35.12,20240708,4750,-17.79,20240213,2890,35.12,20240708,2.64,N,039560,500,209 억,,985000,N,N,19,N,00,N
20241125,090504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3890,0,3,0.00,416078990,106169,7.68,3940,3960,3855,5050,2725,3890,3920.04,2.49,0,-25792,4030,3960,3875,3805,3720,3995,3840,210,1160,500,2720,5,1,39505981,1537,-1.62,0.51,12,0.27,-2404.00,7657.00,4750,20240213,-18.11,2890,20240708,34.60,4750,-18.11,20240213,2890,34.60,20240708,4750,-18.11,20240213,2890,34.60,20240708,2.64,N,039560,500,209 억,,985000,N,N,19,N,00,N
20241122,160441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3890,-145,5,-3.59,5183208720,1335329,21.89,3885,3945,3790,5240,2825,4035,3881.58,2.60,0,-42746,4425,4230,3955,3760,3485,4327,3857,210,1205,500,2820,5,1,39505981,1537,-1.62,0.51,12,3.38,-2404.00,7657.00,4750,20240213,-18.11,2890,20240708,34.60,4750,-18.11,20240213,2890,34.60,20240708,4750,-18.11,20240213,2890,34.60,20240708,2.73,N,039560,500,209 억,,1026950,N,N,19,N,00,N
20241122,150444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3875,-160,5,-3.97,4946088950,1274231,20.88,3885,3945,3790,5240,2825,4035,3881.63,2.60,0,-46114,4425,4230,3955,3760,3485,4327,3857,210,1205,500,2820,5,1,39505981,1531,-1.61,0.51,12,3.23,-2404.00,7657.00,4750,20240213,-18.42,2890,20240708,34.08,4750,-18.42,20240213,2890,34.08,20240708,4750,-18.42,20240213,2890,34.08,20240708,2.73,N,039560,500,209 억,,1026950,N,N,19,N,00,N
20241122,140446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3880,-155,5,-3.84,4063987610,1045098,17.13,3885,3945,3825,5240,2825,4035,3888.62,2.60,0,-64941,4425,4230,3955,3760,3485,4327,3857,210,1205,500,2820,5,1,39505981,1533,-1.61,0.51,12,2.65,-2404.00,7657.00,4750,20240213,-18.32,2890,20240708,34.26,4750,-18.32,20240213,2890,34.26,20240708,4750,-18.32,20240213,2890,34.26,20240708,2.73,N,039560,500,209 억,,1026950,N,N,19,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 20241125 160503 57 100.00 KOSDAQ 일반전기전자 N N N N N 3860 -30 5 -0.77 3365009660 865297 62.61 3940 3960 3815 5050 2725 3890 3888.92 2.49 0 -34982 4030 3960 3875 3805 3720 3995 3840 210 1160 500 2720 5 1 39505981 1525 -1.61 0.50 12 2.19 -2404.00 7657.00 4750 20240213 -18.74 2890 20240708 33.56 4750 -18.74 20240213 2890 33.56 20240708 4750 -18.74 20240213 2890 33.56 20240708 2.64 N 039560 500 209 억 985000 N N 19 N 00 N
3 20241125 150511 57 100.00 KOSDAQ 일반전기전자 N N N N N 3880 -10 5 -0.26 3250699005 835746 60.47 3940 3960 3815 5050 2725 3890 3889.58 2.49 0 -37076 4030 3960 3875 3805 3720 3995 3840 210 1160 500 2720 5 1 39505981 1533 -1.61 0.51 12 2.12 -2404.00 7657.00 4750 20240213 -18.32 2890 20240708 34.26 4750 -18.32 20240213 2890 34.26 20240708 4750 -18.32 20240213 2890 34.26 20240708 2.64 N 039560 500 209 억 985000 N N 19 N 00 N
4 20241125 140511 57 100.00 KOSDAQ 일반전기전자 N N N N N 3865 -25 5 -0.64 2661269420 682697 49.40 3940 3960 3855 5050 2725 3890 3898.21 2.49 0 -12180 4030 3960 3875 3805 3720 3995 3840 210 1160 500 2720 5 1 39505981 1527 -1.61 0.50 12 1.73 -2404.00 7657.00 4750 20240213 -18.63 2890 20240708 33.74 4750 -18.63 20240213 2890 33.74 20240708 4750 -18.63 20240213 2890 33.74 20240708 2.64 N 039560 500 209 억 985000 N N 19 N 00 N
5 20241125 130506 57 100.00 KOSDAQ 일반전기전자 N N N N N 3880 -10 5 -0.26 2394184300 613843 44.41 3940 3960 3855 5050 2725 3890 3900.38 2.49 0 2843 4030 3960 3875 3805 3720 3995 3840 210 1160 500 2720 5 1 39505981 1533 -1.61 0.51 12 1.55 -2404.00 7657.00 4750 20240213 -18.32 2890 20240708 34.26 4750 -18.32 20240213 2890 34.26 20240708 4750 -18.32 20240213 2890 34.26 20240708 2.64 N 039560 500 209 억 985000 N N 19 N 00 N
6 20241125 120512 57 100.00 KOSDAQ 일반전기전자 N N N N N 3890 0 3 0.00 2125458455 544629 39.41 3940 3960 3855 5050 2725 3890 3902.66 2.49 0 19901 4030 3960 3875 3805 3720 3995 3840 210 1160 500 2720 5 1 39505981 1537 -1.62 0.51 12 1.38 -2404.00 7657.00 4750 20240213 -18.11 2890 20240708 34.60 4750 -18.11 20240213 2890 34.60 20240708 4750 -18.11 20240213 2890 34.60 20240708 2.64 N 039560 500 209 억 985000 N N 19 N 00 N
7 20241125 110509 57 100.00 KOSDAQ 일반전기전자 N N N N N 3885 -5 5 -0.13 1880964365 481954 34.87 3940 3960 3855 5050 2725 3890 3902.88 2.49 0 15600 4030 3960 3875 3805 3720 3995 3840 210 1160 500 2720 5 1 39505981 1535 -1.62 0.51 12 1.22 -2404.00 7657.00 4750 20240213 -18.21 2890 20240708 34.43 4750 -18.21 20240213 2890 34.43 20240708 4750 -18.21 20240213 2890 34.43 20240708 2.64 N 039560 500 209 억 985000 N N 19 N 00 N
8 20241125 100503 57 100.00 KOSDAQ 일반전기전자 N N N N N 3905 15 2 0.39 1370006190 350521 25.36 3940 3960 3855 5050 2725 3890 3908.68 2.49 0 -4017 4030 3960 3875 3805 3720 3995 3840 210 1160 500 2720 5 1 39505981 1543 -1.62 0.51 12 0.89 -2404.00 7657.00 4750 20240213 -17.79 2890 20240708 35.12 4750 -17.79 20240213 2890 35.12 20240708 4750 -17.79 20240213 2890 35.12 20240708 2.64 N 039560 500 209 억 985000 N N 19 N 00 N
9 20241125 090504 57 100.00 KOSDAQ 일반전기전자 N N N N N 3890 0 3 0.00 416078990 106169 7.68 3940 3960 3855 5050 2725 3890 3920.04 2.49 0 -25792 4030 3960 3875 3805 3720 3995 3840 210 1160 500 2720 5 1 39505981 1537 -1.62 0.51 12 0.27 -2404.00 7657.00 4750 20240213 -18.11 2890 20240708 34.60 4750 -18.11 20240213 2890 34.60 20240708 4750 -18.11 20240213 2890 34.60 20240708 2.64 N 039560 500 209 억 985000 N N 19 N 00 N
10 20241122 160441 57 100.00 KOSDAQ 일반전기전자 N N N N N 3890 -145 5 -3.59 5183208720 1335329 21.89 3885 3945 3790 5240 2825 4035 3881.58 2.60 0 -42746 4425 4230 3955 3760 3485 4327 3857 210 1205 500 2820 5 1 39505981 1537 -1.62 0.51 12 3.38 -2404.00 7657.00 4750 20240213 -18.11 2890 20240708 34.60 4750 -18.11 20240213 2890 34.60 20240708 4750 -18.11 20240213 2890 34.60 20240708 2.73 N 039560 500 209 억 1026950 N N 19 N 00 N
11 20241122 150444 57 100.00 KOSDAQ 일반전기전자 N N N N N 3875 -160 5 -3.97 4946088950 1274231 20.88 3885 3945 3790 5240 2825 4035 3881.63 2.60 0 -46114 4425 4230 3955 3760 3485 4327 3857 210 1205 500 2820 5 1 39505981 1531 -1.61 0.51 12 3.23 -2404.00 7657.00 4750 20240213 -18.42 2890 20240708 34.08 4750 -18.42 20240213 2890 34.08 20240708 4750 -18.42 20240213 2890 34.08 20240708 2.73 N 039560 500 209 억 1026950 N N 19 N 00 N
12 20241122 140446 57 100.00 KOSDAQ 일반전기전자 N N N N N 3880 -155 5 -3.84 4063987610 1045098 17.13 3885 3945 3825 5240 2825 4035 3888.62 2.60 0 -64941 4425 4230 3955 3760 3485 4327 3857 210 1205 500 2820 5 1 39505981 1533 -1.61 0.51 12 2.65 -2404.00 7657.00 4750 20240213 -18.32 2890 20240708 34.26 4750 -18.32 20240213 2890 34.26 20240708 4750 -18.32 20240213 2890 34.26 20240708 2.73 N 039560 500 209 억 1026950 N N 19 N 00 N