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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039010/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
20241118,160429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,10,2,0.17,240991180,42402,109.57,5710,5750,5660,7430,4010,5720,5683.49,2.62,0,2882,5893,5806,5743,5656,5593,5775,5625,43,1710,500,3540,10,1,8625000,494,-38.98,0.53,12,0.49,-147.00,10879.00,11440,20240116,-49.91,5090,20240805,12.57,11440,-49.91,20240116,5090,12.57,20240805,11440,-49.91,20240116,5090,12.57,20240805,1.32,N,039010,500,43 억,,226350,N,N,0,N,00,N
20241118,150431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-50,5,-0.87,218693420,38495,99.48,5710,5750,5660,7430,4010,5720,5681.09,2.62,0,3388,5893,5806,5743,5656,5593,5775,5625,43,1710,500,3540,10,1,8625000,489,-38.57,0.52,12,0.45,-147.00,10879.00,11440,20240116,-50.44,5090,20240805,11.39,11440,-50.44,20240116,5090,11.39,20240805,11440,-50.44,20240116,5090,11.39,20240805,1.32,N,039010,500,43 억,,226350,N,N,0,N,00,N
20241118,140433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,-30,5,-0.52,191142340,33642,86.93,5710,5750,5660,7430,4010,5720,5681.66,2.62,0,3599,5893,5806,5743,5656,5593,5775,5625,43,1710,500,3540,10,1,8625000,491,-38.71,0.52,12,0.39,-147.00,10879.00,11440,20240116,-50.26,5090,20240805,11.79,11440,-50.26,20240116,5090,11.79,20240805,11440,-50.26,20240116,5090,11.79,20240805,1.32,N,039010,500,43 억,,226350,N,N,0,N,00,N
20241118,130430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-50,5,-0.87,179016830,31505,81.41,5710,5750,5660,7430,4010,5720,5682.17,2.62,0,3819,5893,5806,5743,5656,5593,5775,5625,43,1710,500,3540,10,1,8625000,489,-38.57,0.52,12,0.37,-147.00,10879.00,11440,20240116,-50.44,5090,20240805,11.39,11440,-50.44,20240116,5090,11.39,20240805,11440,-50.44,20240116,5090,11.39,20240805,1.32,N,039010,500,43 억,,226350,N,N,0,N,00,N
20241118,120433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,-40,5,-0.70,158665370,27913,72.13,5710,5750,5660,7430,4010,5720,5684.28,2.62,0,4266,5893,5806,5743,5656,5593,5775,5625,43,1710,500,3540,10,1,8625000,490,-38.64,0.52,12,0.32,-147.00,10879.00,11440,20240116,-50.35,5090,20240805,11.59,11440,-50.35,20240116,5090,11.59,20240805,11440,-50.35,20240116,5090,11.59,20240805,1.32,N,039010,500,43 억,,226350,N,N,0,N,00,N
20241118,110433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5660,-60,5,-1.05,148092000,26048,67.31,5710,5750,5660,7430,4010,5720,5685.35,2.62,0,4686,5893,5806,5743,5656,5593,5775,5625,43,1710,500,3540,10,1,8625000,488,-38.50,0.52,12,0.30,-147.00,10879.00,11440,20240116,-50.52,5090,20240805,11.20,11440,-50.52,20240116,5090,11.20,20240805,11440,-50.52,20240116,5090,11.20,20240805,1.32,N,039010,500,43 억,,226350,N,N,0,N,00,N
20241118,100430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5660,-60,5,-1.05,112954910,19853,51.30,5710,5750,5660,7430,4010,5720,5689.56,2.62,0,5064,5893,5806,5743,5656,5593,5775,5625,43,1710,500,3540,10,1,8625000,488,-38.50,0.52,12,0.23,-147.00,10879.00,11440,20240116,-50.52,5090,20240805,11.20,11440,-50.52,20240116,5090,11.20,20240805,11440,-50.52,20240116,5090,11.20,20240805,1.32,N,039010,500,43 억,,226350,N,N,0,N,00,N
20241118,090427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5710,-10,5,-0.17,18816500,3292,8.51,5710,5750,5710,7430,4010,5720,5715.83,2.62,0,1377,5893,5806,5743,5656,5593,5775,5625,43,1710,500,3540,10,1,8625000,492,-38.84,0.52,12,0.04,-147.00,10879.00,11440,20240116,-50.09,5090,20240805,12.18,11440,-50.09,20240116,5090,12.18,20240805,11440,-50.09,20240116,5090,12.18,20240805,1.32,N,039010,500,43 억,,226350,N,N,0,N,00,N
20241115,160441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,10,2,0.18,220760740,38578,53.96,5770,5830,5680,7420,4000,5710,5722.46,2.58,0,4014,6230,5970,5840,5580,5450,5905,5515,43,1710,500,3540,10,1,8625000,493,-38.91,0.53,12,0.45,-147.00,10879.00,11440,20240116,-50.00,5090,20240805,12.38,11440,-50.00,20240116,5090,12.38,20240805,11440,-50.00,20240116,5090,12.38,20240805,1.37,N,039010,500,43 억,,222442,N,N,0,N,00,N
20241115,150451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5770,60,2,1.05,212668760,37166,51.98,5770,5830,5680,7420,4000,5710,5722.14,2.58,0,4144,6230,5970,5840,5580,5450,5905,5515,43,1710,500,3540,10,1,8625000,498,-39.25,0.53,12,0.43,-147.00,10879.00,11440,20240116,-49.56,5090,20240805,13.36,11440,-49.56,20240116,5090,13.36,20240805,11440,-49.56,20240116,5090,13.36,20240805,1.37,N,039010,500,43 억,,222442,N,N,0,N,00,N
20241115,140449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5790,80,2,1.40,203859300,35637,49.84,5770,5830,5680,7420,4000,5710,5720.45,2.58,0,3807,6230,5970,5840,5580,5450,5905,5515,43,1710,500,3540,10,1,8625000,499,-39.39,0.53,12,0.41,-147.00,10879.00,11440,20240116,-49.39,5090,20240805,13.75,11440,-49.39,20240116,5090,13.75,20240805,11440,-49.39,20240116,5090,13.75,20240805,1.37,N,039010,500,43 억,,222442,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 20241118 160429 57 100.00 KOSDAQ 일반전기전자 N N N N N 5730 10 2 0.17 240991180 42402 109.57 5710 5750 5660 7430 4010 5720 5683.49 2.62 0 2882 5893 5806 5743 5656 5593 5775 5625 43 1710 500 3540 10 1 8625000 494 -38.98 0.53 12 0.49 -147.00 10879.00 11440 20240116 -49.91 5090 20240805 12.57 11440 -49.91 20240116 5090 12.57 20240805 11440 -49.91 20240116 5090 12.57 20240805 1.32 N 039010 500 43 억 226350 N N 0 N 00 N
3 20241118 150431 57 100.00 KOSDAQ 일반전기전자 N N N N N 5670 -50 5 -0.87 218693420 38495 99.48 5710 5750 5660 7430 4010 5720 5681.09 2.62 0 3388 5893 5806 5743 5656 5593 5775 5625 43 1710 500 3540 10 1 8625000 489 -38.57 0.52 12 0.45 -147.00 10879.00 11440 20240116 -50.44 5090 20240805 11.39 11440 -50.44 20240116 5090 11.39 20240805 11440 -50.44 20240116 5090 11.39 20240805 1.32 N 039010 500 43 억 226350 N N 0 N 00 N
4 20241118 140433 57 100.00 KOSDAQ 일반전기전자 N N N N N 5690 -30 5 -0.52 191142340 33642 86.93 5710 5750 5660 7430 4010 5720 5681.66 2.62 0 3599 5893 5806 5743 5656 5593 5775 5625 43 1710 500 3540 10 1 8625000 491 -38.71 0.52 12 0.39 -147.00 10879.00 11440 20240116 -50.26 5090 20240805 11.79 11440 -50.26 20240116 5090 11.79 20240805 11440 -50.26 20240116 5090 11.79 20240805 1.32 N 039010 500 43 억 226350 N N 0 N 00 N
5 20241118 130430 57 100.00 KOSDAQ 일반전기전자 N N N N N 5670 -50 5 -0.87 179016830 31505 81.41 5710 5750 5660 7430 4010 5720 5682.17 2.62 0 3819 5893 5806 5743 5656 5593 5775 5625 43 1710 500 3540 10 1 8625000 489 -38.57 0.52 12 0.37 -147.00 10879.00 11440 20240116 -50.44 5090 20240805 11.39 11440 -50.44 20240116 5090 11.39 20240805 11440 -50.44 20240116 5090 11.39 20240805 1.32 N 039010 500 43 억 226350 N N 0 N 00 N
6 20241118 120433 57 100.00 KOSDAQ 일반전기전자 N N N N N 5680 -40 5 -0.70 158665370 27913 72.13 5710 5750 5660 7430 4010 5720 5684.28 2.62 0 4266 5893 5806 5743 5656 5593 5775 5625 43 1710 500 3540 10 1 8625000 490 -38.64 0.52 12 0.32 -147.00 10879.00 11440 20240116 -50.35 5090 20240805 11.59 11440 -50.35 20240116 5090 11.59 20240805 11440 -50.35 20240116 5090 11.59 20240805 1.32 N 039010 500 43 억 226350 N N 0 N 00 N
7 20241118 110433 57 100.00 KOSDAQ 일반전기전자 N N N N N 5660 -60 5 -1.05 148092000 26048 67.31 5710 5750 5660 7430 4010 5720 5685.35 2.62 0 4686 5893 5806 5743 5656 5593 5775 5625 43 1710 500 3540 10 1 8625000 488 -38.50 0.52 12 0.30 -147.00 10879.00 11440 20240116 -50.52 5090 20240805 11.20 11440 -50.52 20240116 5090 11.20 20240805 11440 -50.52 20240116 5090 11.20 20240805 1.32 N 039010 500 43 억 226350 N N 0 N 00 N
8 20241118 100430 57 100.00 KOSDAQ 일반전기전자 N N N N N 5660 -60 5 -1.05 112954910 19853 51.30 5710 5750 5660 7430 4010 5720 5689.56 2.62 0 5064 5893 5806 5743 5656 5593 5775 5625 43 1710 500 3540 10 1 8625000 488 -38.50 0.52 12 0.23 -147.00 10879.00 11440 20240116 -50.52 5090 20240805 11.20 11440 -50.52 20240116 5090 11.20 20240805 11440 -50.52 20240116 5090 11.20 20240805 1.32 N 039010 500 43 억 226350 N N 0 N 00 N
9 20241118 090427 57 100.00 KOSDAQ 일반전기전자 N N N N N 5710 -10 5 -0.17 18816500 3292 8.51 5710 5750 5710 7430 4010 5720 5715.83 2.62 0 1377 5893 5806 5743 5656 5593 5775 5625 43 1710 500 3540 10 1 8625000 492 -38.84 0.52 12 0.04 -147.00 10879.00 11440 20240116 -50.09 5090 20240805 12.18 11440 -50.09 20240116 5090 12.18 20240805 11440 -50.09 20240116 5090 12.18 20240805 1.32 N 039010 500 43 억 226350 N N 0 N 00 N
10 20241115 160441 57 100.00 KOSDAQ 일반전기전자 N N N N N 5720 10 2 0.18 220760740 38578 53.96 5770 5830 5680 7420 4000 5710 5722.46 2.58 0 4014 6230 5970 5840 5580 5450 5905 5515 43 1710 500 3540 10 1 8625000 493 -38.91 0.53 12 0.45 -147.00 10879.00 11440 20240116 -50.00 5090 20240805 12.38 11440 -50.00 20240116 5090 12.38 20240805 11440 -50.00 20240116 5090 12.38 20240805 1.37 N 039010 500 43 억 222442 N N 0 N 00 N
11 20241115 150451 57 100.00 KOSDAQ 일반전기전자 N N N N N 5770 60 2 1.05 212668760 37166 51.98 5770 5830 5680 7420 4000 5710 5722.14 2.58 0 4144 6230 5970 5840 5580 5450 5905 5515 43 1710 500 3540 10 1 8625000 498 -39.25 0.53 12 0.43 -147.00 10879.00 11440 20240116 -49.56 5090 20240805 13.36 11440 -49.56 20240116 5090 13.36 20240805 11440 -49.56 20240116 5090 13.36 20240805 1.37 N 039010 500 43 억 222442 N N 0 N 00 N
12 20241115 140449 57 100.00 KOSDAQ 일반전기전자 N N N N N 5790 80 2 1.40 203859300 35637 49.84 5770 5830 5680 7420 4000 5710 5720.45 2.58 0 3807 6230 5970 5840 5580 5450 5905 5515 43 1710 500 3540 10 1 8625000 499 -39.39 0.53 12 0.41 -147.00 10879.00 11440 20240116 -49.39 5090 20240805 13.75 11440 -49.39 20240116 5090 13.75 20240805 11440 -49.39 20240116 5090 13.75 20240805 1.37 N 039010 500 43 억 222442 N N 0 N 00 N