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
050890/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
20241128,160552,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4970,-150,5,-2.93,4134013315,811894,135.76,5150,5290,4945,6650,3590,5120,5091.87,5.30,0,-224021,5243,5181,5088,5026,4933,5212,5057,306,1530,500,3780,5,1,61095231,3036,7.44,1.11,12,1.33,668.00,4492.00,7370,20240116,-32.56,4035,20240909,23.17,7370,-32.56,20240116,4035,23.17,20240909,7370,-32.56,20240116,4035,23.17,20240909,3.47,N,050890,500,306 억,,3239826,N,N,68,N,00,N
20241128,150601,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4975,-145,5,-2.83,3976688660,780237,130.47,5150,5290,4945,6650,3590,5120,5096.77,5.30,0,-213129,5243,5181,5088,5026,4933,5212,5057,306,1530,500,3780,5,1,61095231,3039,7.45,1.11,12,1.28,668.00,4492.00,7370,20240116,-32.50,4035,20240909,23.30,7370,-32.50,20240116,4035,23.30,20240909,7370,-32.50,20240116,4035,23.30,20240909,3.47,N,050890,500,306 억,,3239826,N,N,68,N,00,N
20241128,140600,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4970,-150,5,-2.93,3688856480,722247,120.77,5150,5290,4945,6650,3590,5120,5107.47,5.30,0,-181446,5243,5181,5088,5026,4933,5212,5057,306,1530,500,3780,5,1,61095231,3036,7.44,1.11,12,1.18,668.00,4492.00,7370,20240116,-32.56,4035,20240909,23.17,7370,-32.56,20240116,4035,23.17,20240909,7370,-32.56,20240116,4035,23.17,20240909,3.47,N,050890,500,306 억,,3239826,N,N,68,N,00,N
20241128,130558,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5020,-100,5,-1.95,3077818940,599545,100.25,5150,5290,4990,6650,3590,5120,5133.59,5.30,0,-129886,5243,5181,5088,5026,4933,5212,5057,306,1530,500,3780,10,1,61095231,3067,7.51,1.12,12,0.98,668.00,4492.00,7370,20240116,-31.89,4035,20240909,24.41,7370,-31.89,20240116,4035,24.41,20240909,7370,-31.89,20240116,4035,24.41,20240909,3.47,N,050890,500,306 억,,3239826,N,N,68,N,00,N
20241128,120601,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5020,-100,5,-1.95,2891072620,562418,94.04,5150,5290,4990,6650,3590,5120,5140.43,5.30,0,-110344,5243,5181,5088,5026,4933,5212,5057,306,1530,500,3780,10,1,61095231,3067,7.51,1.12,12,0.92,668.00,4492.00,7370,20240116,-31.89,4035,20240909,24.41,7370,-31.89,20240116,4035,24.41,20240909,7370,-31.89,20240116,4035,24.41,20240909,3.47,N,050890,500,306 억,,3239826,N,N,68,N,00,N
20241128,110603,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5030,-90,5,-1.76,2531509280,490663,82.05,5150,5290,5010,6650,3590,5120,5159.36,5.30,0,-85395,5243,5181,5088,5026,4933,5212,5057,306,1530,500,3780,10,1,61095231,3073,7.53,1.12,12,0.80,668.00,4492.00,7370,20240116,-31.75,4035,20240909,24.66,7370,-31.75,20240116,4035,24.66,20240909,7370,-31.75,20240116,4035,24.66,20240909,3.47,N,050890,500,306 억,,3239826,N,N,68,N,00,N
20241128,100601,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5120,0,3,0.00,1967799870,379423,63.45,5150,5290,5100,6650,3590,5120,5186.30,5.30,0,-44323,5243,5181,5088,5026,4933,5212,5057,306,1530,500,3780,10,1,61095231,3128,7.66,1.14,12,0.62,668.00,4492.00,7370,20240116,-30.53,4035,20240909,26.89,7370,-30.53,20240116,4035,26.89,20240909,7370,-30.53,20240116,4035,26.89,20240909,3.47,N,050890,500,306 억,,3239826,N,N,68,N,00,N
20241128,090559,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5130,10,2,0.20,185648130,36214,6.06,5150,5150,5100,6650,3590,5120,5126.42,5.30,0,-9269,5243,5181,5088,5026,4933,5212,5057,306,1530,500,3780,10,1,61095231,3134,7.68,1.14,12,0.06,668.00,4492.00,7370,20240116,-30.39,4035,20240909,27.14,7370,-30.39,20240116,4035,27.14,20240909,7370,-30.39,20240116,4035,27.14,20240909,3.47,N,050890,500,306 억,,3239826,N,N,68,N,00,N
20241127,160546,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5120,80,2,1.59,2997813390,589619,217.88,5040,5150,4995,6550,3530,5040,5084.28,5.25,0,35981,5146,5092,4996,4942,4846,5120,4970,306,1510,500,3720,10,1,61095231,3128,7.66,1.14,12,0.97,668.00,4492.00,7370,20240116,-30.53,4035,20240909,26.89,7370,-30.53,20240116,4035,26.89,20240909,7370,-30.53,20240116,4035,26.89,20240909,3.48,N,050890,500,306 억,,3205084,N,N,68,N,00,N
20241127,150556,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5090,50,2,0.99,2757338910,542535,200.48,5040,5150,4995,6550,3530,5040,5082.32,5.25,0,49716,5146,5092,4996,4942,4846,5120,4970,306,1510,500,3720,10,1,61095231,3110,7.62,1.13,12,0.89,668.00,4492.00,7370,20240116,-30.94,4035,20240909,26.15,7370,-30.94,20240116,4035,26.15,20240909,7370,-30.94,20240116,4035,26.15,20240909,3.48,N,050890,500,306 억,,3205084,N,N,94,N,00,N
20241127,140556,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5090,50,2,0.99,2427742620,477509,176.45,5040,5150,4995,6550,3530,5040,5084.18,5.25,0,38161,5146,5092,4996,4942,4846,5120,4970,306,1510,500,3720,10,1,61095231,3110,7.62,1.13,12,0.78,668.00,4492.00,7370,20240116,-30.94,4035,20240909,26.15,7370,-30.94,20240116,4035,26.15,20240909,7370,-30.94,20240116,4035,26.15,20240909,3.48,N,050890,500,306 억,,3205084,N,N,94,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 160552 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4970 -150 5 -2.93 4134013315 811894 135.76 5150 5290 4945 6650 3590 5120 5091.87 5.30 0 -224021 5243 5181 5088 5026 4933 5212 5057 306 1530 500 3780 5 1 61095231 3036 7.44 1.11 12 1.33 668.00 4492.00 7370 20240116 -32.56 4035 20240909 23.17 7370 -32.56 20240116 4035 23.17 20240909 7370 -32.56 20240116 4035 23.17 20240909 3.47 N 050890 500 306 억 3239826 N N 68 N 00 N
3 20241128 150601 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4975 -145 5 -2.83 3976688660 780237 130.47 5150 5290 4945 6650 3590 5120 5096.77 5.30 0 -213129 5243 5181 5088 5026 4933 5212 5057 306 1530 500 3780 5 1 61095231 3039 7.45 1.11 12 1.28 668.00 4492.00 7370 20240116 -32.50 4035 20240909 23.30 7370 -32.50 20240116 4035 23.30 20240909 7370 -32.50 20240116 4035 23.30 20240909 3.47 N 050890 500 306 억 3239826 N N 68 N 00 N
4 20241128 140600 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4970 -150 5 -2.93 3688856480 722247 120.77 5150 5290 4945 6650 3590 5120 5107.47 5.30 0 -181446 5243 5181 5088 5026 4933 5212 5057 306 1530 500 3780 5 1 61095231 3036 7.44 1.11 12 1.18 668.00 4492.00 7370 20240116 -32.56 4035 20240909 23.17 7370 -32.56 20240116 4035 23.17 20240909 7370 -32.56 20240116 4035 23.17 20240909 3.47 N 050890 500 306 억 3239826 N N 68 N 00 N
5 20241128 130558 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 5020 -100 5 -1.95 3077818940 599545 100.25 5150 5290 4990 6650 3590 5120 5133.59 5.30 0 -129886 5243 5181 5088 5026 4933 5212 5057 306 1530 500 3780 10 1 61095231 3067 7.51 1.12 12 0.98 668.00 4492.00 7370 20240116 -31.89 4035 20240909 24.41 7370 -31.89 20240116 4035 24.41 20240909 7370 -31.89 20240116 4035 24.41 20240909 3.47 N 050890 500 306 억 3239826 N N 68 N 00 N
6 20241128 120601 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 5020 -100 5 -1.95 2891072620 562418 94.04 5150 5290 4990 6650 3590 5120 5140.43 5.30 0 -110344 5243 5181 5088 5026 4933 5212 5057 306 1530 500 3780 10 1 61095231 3067 7.51 1.12 12 0.92 668.00 4492.00 7370 20240116 -31.89 4035 20240909 24.41 7370 -31.89 20240116 4035 24.41 20240909 7370 -31.89 20240116 4035 24.41 20240909 3.47 N 050890 500 306 억 3239826 N N 68 N 00 N
7 20241128 110603 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 5030 -90 5 -1.76 2531509280 490663 82.05 5150 5290 5010 6650 3590 5120 5159.36 5.30 0 -85395 5243 5181 5088 5026 4933 5212 5057 306 1530 500 3780 10 1 61095231 3073 7.53 1.12 12 0.80 668.00 4492.00 7370 20240116 -31.75 4035 20240909 24.66 7370 -31.75 20240116 4035 24.66 20240909 7370 -31.75 20240116 4035 24.66 20240909 3.47 N 050890 500 306 억 3239826 N N 68 N 00 N
8 20241128 100601 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 5120 0 3 0.00 1967799870 379423 63.45 5150 5290 5100 6650 3590 5120 5186.30 5.30 0 -44323 5243 5181 5088 5026 4933 5212 5057 306 1530 500 3780 10 1 61095231 3128 7.66 1.14 12 0.62 668.00 4492.00 7370 20240116 -30.53 4035 20240909 26.89 7370 -30.53 20240116 4035 26.89 20240909 7370 -30.53 20240116 4035 26.89 20240909 3.47 N 050890 500 306 억 3239826 N N 68 N 00 N
9 20241128 090559 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 5130 10 2 0.20 185648130 36214 6.06 5150 5150 5100 6650 3590 5120 5126.42 5.30 0 -9269 5243 5181 5088 5026 4933 5212 5057 306 1530 500 3780 10 1 61095231 3134 7.68 1.14 12 0.06 668.00 4492.00 7370 20240116 -30.39 4035 20240909 27.14 7370 -30.39 20240116 4035 27.14 20240909 7370 -30.39 20240116 4035 27.14 20240909 3.47 N 050890 500 306 억 3239826 N N 68 N 00 N
10 20241127 160546 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 5120 80 2 1.59 2997813390 589619 217.88 5040 5150 4995 6550 3530 5040 5084.28 5.25 0 35981 5146 5092 4996 4942 4846 5120 4970 306 1510 500 3720 10 1 61095231 3128 7.66 1.14 12 0.97 668.00 4492.00 7370 20240116 -30.53 4035 20240909 26.89 7370 -30.53 20240116 4035 26.89 20240909 7370 -30.53 20240116 4035 26.89 20240909 3.48 N 050890 500 306 억 3205084 N N 68 N 00 N
11 20241127 150556 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 5090 50 2 0.99 2757338910 542535 200.48 5040 5150 4995 6550 3530 5040 5082.32 5.25 0 49716 5146 5092 4996 4942 4846 5120 4970 306 1510 500 3720 10 1 61095231 3110 7.62 1.13 12 0.89 668.00 4492.00 7370 20240116 -30.94 4035 20240909 26.15 7370 -30.94 20240116 4035 26.15 20240909 7370 -30.94 20240116 4035 26.15 20240909 3.48 N 050890 500 306 억 3205084 N N 94 N 00 N
12 20241127 140556 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 5090 50 2 0.99 2427742620 477509 176.45 5040 5150 4995 6550 3530 5040 5084.18 5.25 0 38161 5146 5092 4996 4942 4846 5120 4970 306 1510 500 3720 10 1 61095231 3110 7.62 1.13 12 0.78 668.00 4492.00 7370 20240116 -30.94 4035 20240909 26.15 7370 -30.94 20240116 4035 26.15 20240909 7370 -30.94 20240116 4035 26.15 20240909 3.48 N 050890 500 306 억 3205084 N N 94 N 00 N