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
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
20241128,160510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,10,2,0.17,61006120,10476,88.52,5830,5850,5800,7590,4090,5840,5823.42,2.74,0,2095,5873,5856,5823,5806,5773,5865,5815,43,1750,500,3620,10,1,8625000,505,-39.80,0.54,12,0.12,-147.00,10879.00,11440,20240116,-48.86,5090,20240805,14.93,11440,-48.86,20240116,5090,14.93,20240805,11440,-48.86,20240116,5090,14.93,20240805,1.11,N,039010,500,43 억,,236048,N,N,0,N,00,N
20241128,150518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,-20,5,-0.34,57122770,9812,82.91,5830,5850,5800,7590,4090,5840,5821.73,2.74,0,2078,5873,5856,5823,5806,5773,5865,5815,43,1750,500,3620,10,1,8625000,502,-39.59,0.53,12,0.11,-147.00,10879.00,11440,20240116,-49.13,5090,20240805,14.34,11440,-49.13,20240116,5090,14.34,20240805,11440,-49.13,20240116,5090,14.34,20240805,1.11,N,039010,500,43 억,,236048,N,N,0,N,00,N
20241128,140518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,0,3,0.00,40966150,7036,59.45,5830,5850,5800,7590,4090,5840,5822.36,2.74,0,1925,5873,5856,5823,5806,5773,5865,5815,43,1750,500,3620,10,1,8625000,504,-39.73,0.54,12,0.08,-147.00,10879.00,11440,20240116,-48.95,5090,20240805,14.73,11440,-48.95,20240116,5090,14.73,20240805,11440,-48.95,20240116,5090,14.73,20240805,1.11,N,039010,500,43 억,,236048,N,N,0,N,00,N
20241128,130515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,0,3,0.00,37470380,6436,54.38,5830,5850,5800,7590,4090,5840,5822.00,2.74,0,1886,5873,5856,5823,5806,5773,5865,5815,43,1750,500,3620,10,1,8625000,504,-39.73,0.54,12,0.07,-147.00,10879.00,11440,20240116,-48.95,5090,20240805,14.73,11440,-48.95,20240116,5090,14.73,20240805,11440,-48.95,20240116,5090,14.73,20240805,1.11,N,039010,500,43 억,,236048,N,N,0,N,00,N
20241128,120519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,10,2,0.17,20595700,3538,29.89,5830,5850,5800,7590,4090,5840,5821.28,2.74,0,1409,5873,5856,5823,5806,5773,5865,5815,43,1750,500,3620,10,1,8625000,505,-39.80,0.54,12,0.04,-147.00,10879.00,11440,20240116,-48.86,5090,20240805,14.93,11440,-48.86,20240116,5090,14.93,20240805,11440,-48.86,20240116,5090,14.93,20240805,1.11,N,039010,500,43 억,,236048,N,N,0,N,00,N
20241128,110520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,-10,5,-0.17,15324330,2633,22.25,5830,5840,5800,7590,4090,5840,5820.10,2.74,0,1235,5873,5856,5823,5806,5773,5865,5815,43,1750,500,3620,10,1,8625000,503,-39.66,0.54,12,0.03,-147.00,10879.00,11440,20240116,-49.04,5090,20240805,14.54,11440,-49.04,20240116,5090,14.54,20240805,11440,-49.04,20240116,5090,14.54,20240805,1.11,N,039010,500,43 억,,236048,N,N,0,N,00,N
20241128,100517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,-10,5,-0.17,9076090,1561,13.19,5830,5830,5800,7590,4090,5840,5814.28,2.74,0,915,5873,5856,5823,5806,5773,5865,5815,43,1750,500,3620,10,1,8625000,503,-39.66,0.54,12,0.02,-147.00,10879.00,11440,20240116,-49.04,5090,20240805,14.54,11440,-49.04,20240116,5090,14.54,20240805,11440,-49.04,20240116,5090,14.54,20240805,1.11,N,039010,500,43 억,,236048,N,N,0,N,00,N
20241128,090515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,-10,5,-0.17,606320,104,0.88,5830,5830,5830,7590,4090,5840,5830.00,2.74,0,-87,5873,5856,5823,5806,5773,5865,5815,43,1750,500,3620,10,1,8625000,503,-39.66,0.54,12,0.00,-147.00,10879.00,11440,20240116,-49.04,5090,20240805,14.54,11440,-49.04,20240116,5090,14.54,20240805,11440,-49.04,20240116,5090,14.54,20240805,1.11,N,039010,500,43 억,,236048,N,N,0,N,00,N
20241127,160504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,0,3,0.00,68844130,11835,24.08,5790,5840,5790,7590,4090,5840,5816.99,2.72,0,981,6066,5952,5836,5722,5606,5895,5665,43,1750,500,3620,10,1,8625000,504,-39.73,0.54,12,0.14,-147.00,10879.00,11440,20240116,-48.95,5090,20240805,14.73,11440,-48.95,20240116,5090,14.73,20240805,11440,-48.95,20240116,5090,14.73,20240805,1.13,N,039010,500,43 억,,234762,N,N,0,N,00,N
20241127,150512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5830,-10,5,-0.17,67227820,11558,23.52,5790,5840,5790,7590,4090,5840,5816.56,2.72,0,985,6066,5952,5836,5722,5606,5895,5665,43,1750,500,3620,10,1,8625000,503,-39.66,0.54,12,0.13,-147.00,10879.00,11440,20240116,-49.04,5090,20240805,14.54,11440,-49.04,20240116,5090,14.54,20240805,11440,-49.04,20240116,5090,14.54,20240805,1.13,N,039010,500,43 억,,234762,N,N,0,N,00,N
20241127,140513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5820,-20,5,-0.34,63850860,10979,22.34,5790,5840,5790,7590,4090,5840,5815.73,2.72,0,847,6066,5952,5836,5722,5606,5895,5665,43,1750,500,3620,10,1,8625000,502,-39.59,0.53,12,0.13,-147.00,10879.00,11440,20240116,-49.13,5090,20240805,14.34,11440,-49.13,20240116,5090,14.34,20240805,11440,-49.13,20240116,5090,14.34,20240805,1.13,N,039010,500,43 억,,234762,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 160510 57 100.00 KOSDAQ 일반전기전자 N N N N N 5850 10 2 0.17 61006120 10476 88.52 5830 5850 5800 7590 4090 5840 5823.42 2.74 0 2095 5873 5856 5823 5806 5773 5865 5815 43 1750 500 3620 10 1 8625000 505 -39.80 0.54 12 0.12 -147.00 10879.00 11440 20240116 -48.86 5090 20240805 14.93 11440 -48.86 20240116 5090 14.93 20240805 11440 -48.86 20240116 5090 14.93 20240805 1.11 N 039010 500 43 억 236048 N N 0 N 00 N
3 20241128 150518 57 100.00 KOSDAQ 일반전기전자 N N N N N 5820 -20 5 -0.34 57122770 9812 82.91 5830 5850 5800 7590 4090 5840 5821.73 2.74 0 2078 5873 5856 5823 5806 5773 5865 5815 43 1750 500 3620 10 1 8625000 502 -39.59 0.53 12 0.11 -147.00 10879.00 11440 20240116 -49.13 5090 20240805 14.34 11440 -49.13 20240116 5090 14.34 20240805 11440 -49.13 20240116 5090 14.34 20240805 1.11 N 039010 500 43 억 236048 N N 0 N 00 N
4 20241128 140518 57 100.00 KOSDAQ 일반전기전자 N N N N N 5840 0 3 0.00 40966150 7036 59.45 5830 5850 5800 7590 4090 5840 5822.36 2.74 0 1925 5873 5856 5823 5806 5773 5865 5815 43 1750 500 3620 10 1 8625000 504 -39.73 0.54 12 0.08 -147.00 10879.00 11440 20240116 -48.95 5090 20240805 14.73 11440 -48.95 20240116 5090 14.73 20240805 11440 -48.95 20240116 5090 14.73 20240805 1.11 N 039010 500 43 억 236048 N N 0 N 00 N
5 20241128 130515 57 100.00 KOSDAQ 일반전기전자 N N N N N 5840 0 3 0.00 37470380 6436 54.38 5830 5850 5800 7590 4090 5840 5822.00 2.74 0 1886 5873 5856 5823 5806 5773 5865 5815 43 1750 500 3620 10 1 8625000 504 -39.73 0.54 12 0.07 -147.00 10879.00 11440 20240116 -48.95 5090 20240805 14.73 11440 -48.95 20240116 5090 14.73 20240805 11440 -48.95 20240116 5090 14.73 20240805 1.11 N 039010 500 43 억 236048 N N 0 N 00 N
6 20241128 120519 57 100.00 KOSDAQ 일반전기전자 N N N N N 5850 10 2 0.17 20595700 3538 29.89 5830 5850 5800 7590 4090 5840 5821.28 2.74 0 1409 5873 5856 5823 5806 5773 5865 5815 43 1750 500 3620 10 1 8625000 505 -39.80 0.54 12 0.04 -147.00 10879.00 11440 20240116 -48.86 5090 20240805 14.93 11440 -48.86 20240116 5090 14.93 20240805 11440 -48.86 20240116 5090 14.93 20240805 1.11 N 039010 500 43 억 236048 N N 0 N 00 N
7 20241128 110520 57 100.00 KOSDAQ 일반전기전자 N N N N N 5830 -10 5 -0.17 15324330 2633 22.25 5830 5840 5800 7590 4090 5840 5820.10 2.74 0 1235 5873 5856 5823 5806 5773 5865 5815 43 1750 500 3620 10 1 8625000 503 -39.66 0.54 12 0.03 -147.00 10879.00 11440 20240116 -49.04 5090 20240805 14.54 11440 -49.04 20240116 5090 14.54 20240805 11440 -49.04 20240116 5090 14.54 20240805 1.11 N 039010 500 43 억 236048 N N 0 N 00 N
8 20241128 100517 57 100.00 KOSDAQ 일반전기전자 N N N N N 5830 -10 5 -0.17 9076090 1561 13.19 5830 5830 5800 7590 4090 5840 5814.28 2.74 0 915 5873 5856 5823 5806 5773 5865 5815 43 1750 500 3620 10 1 8625000 503 -39.66 0.54 12 0.02 -147.00 10879.00 11440 20240116 -49.04 5090 20240805 14.54 11440 -49.04 20240116 5090 14.54 20240805 11440 -49.04 20240116 5090 14.54 20240805 1.11 N 039010 500 43 억 236048 N N 0 N 00 N
9 20241128 090515 57 100.00 KOSDAQ 일반전기전자 N N N N N 5830 -10 5 -0.17 606320 104 0.88 5830 5830 5830 7590 4090 5840 5830.00 2.74 0 -87 5873 5856 5823 5806 5773 5865 5815 43 1750 500 3620 10 1 8625000 503 -39.66 0.54 12 0.00 -147.00 10879.00 11440 20240116 -49.04 5090 20240805 14.54 11440 -49.04 20240116 5090 14.54 20240805 11440 -49.04 20240116 5090 14.54 20240805 1.11 N 039010 500 43 억 236048 N N 0 N 00 N
10 20241127 160504 57 100.00 KOSDAQ 일반전기전자 N N N N N 5840 0 3 0.00 68844130 11835 24.08 5790 5840 5790 7590 4090 5840 5816.99 2.72 0 981 6066 5952 5836 5722 5606 5895 5665 43 1750 500 3620 10 1 8625000 504 -39.73 0.54 12 0.14 -147.00 10879.00 11440 20240116 -48.95 5090 20240805 14.73 11440 -48.95 20240116 5090 14.73 20240805 11440 -48.95 20240116 5090 14.73 20240805 1.13 N 039010 500 43 억 234762 N N 0 N 00 N
11 20241127 150512 57 100.00 KOSDAQ 일반전기전자 N N N N N 5830 -10 5 -0.17 67227820 11558 23.52 5790 5840 5790 7590 4090 5840 5816.56 2.72 0 985 6066 5952 5836 5722 5606 5895 5665 43 1750 500 3620 10 1 8625000 503 -39.66 0.54 12 0.13 -147.00 10879.00 11440 20240116 -49.04 5090 20240805 14.54 11440 -49.04 20240116 5090 14.54 20240805 11440 -49.04 20240116 5090 14.54 20240805 1.13 N 039010 500 43 억 234762 N N 0 N 00 N
12 20241127 140513 57 100.00 KOSDAQ 일반전기전자 N N N N N 5820 -20 5 -0.34 63850860 10979 22.34 5790 5840 5790 7590 4090 5840 5815.73 2.72 0 847 6066 5952 5836 5722 5606 5895 5665 43 1750 500 3620 10 1 8625000 502 -39.59 0.53 12 0.13 -147.00 10879.00 11440 20240116 -49.13 5090 20240805 14.34 11440 -49.13 20240116 5090 14.34 20240805 11440 -49.13 20240116 5090 14.34 20240805 1.13 N 039010 500 43 억 234762 N N 0 N 00 N