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
032960/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
20241118,160359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10690,40,2,0.38,19960570,1870,26.51,10650,10740,10510,13840,7460,10650,10674.10,0.48,0,-213,10856,10752,10646,10542,10436,10805,10595,52,3190,500,8090,10,1,3986323,426,19.12,0.63,12,0.05,559.00,16899.00,14370,20240507,-25.61,10500,20240805,1.81,14370,-25.61,20240507,10500,1.81,20240805,14370,-25.61,20240507,10500,1.81,20240805,1.09,N,032960,500,52 억,,19126,N,N,0,N,00,N
20241118,150401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10690,40,2,0.38,19309340,1809,25.65,10650,10740,10510,13840,7460,10650,10674.04,0.48,0,-156,10856,10752,10646,10542,10436,10805,10595,52,3190,500,8090,10,1,3986323,426,19.12,0.63,12,0.05,559.00,16899.00,14370,20240507,-25.61,10500,20240805,1.81,14370,-25.61,20240507,10500,1.81,20240805,14370,-25.61,20240507,10500,1.81,20240805,1.09,N,032960,500,52 억,,19126,N,N,0,N,00,N
20241118,140402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10700,50,2,0.47,18101370,1696,24.04,10650,10740,10510,13840,7460,10650,10672.98,0.48,0,-156,10856,10752,10646,10542,10436,10805,10595,52,3190,500,8090,10,1,3986323,427,19.14,0.63,12,0.04,559.00,16899.00,14370,20240507,-25.54,10500,20240805,1.90,14370,-25.54,20240507,10500,1.90,20240805,14370,-25.54,20240507,10500,1.90,20240805,1.09,N,032960,500,52 억,,19126,N,N,0,N,00,N
20241118,130400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10710,60,2,0.56,15038860,1410,19.99,10650,10740,10510,13840,7460,10650,10665.86,0.48,0,-169,10856,10752,10646,10542,10436,10805,10595,52,3190,500,8090,10,1,3986323,427,19.16,0.63,12,0.04,559.00,16899.00,14370,20240507,-25.47,10500,20240805,2.00,14370,-25.47,20240507,10500,2.00,20240805,14370,-25.47,20240507,10500,2.00,20240805,1.09,N,032960,500,52 억,,19126,N,N,0,N,00,N
20241118,120403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10700,50,2,0.47,13967860,1310,18.57,10650,10740,10510,13840,7460,10650,10662.49,0.48,0,-169,10856,10752,10646,10542,10436,10805,10595,52,3190,500,8090,10,1,3986323,427,19.14,0.63,12,0.03,559.00,16899.00,14370,20240507,-25.54,10500,20240805,1.90,14370,-25.54,20240507,10500,1.90,20240805,14370,-25.54,20240507,10500,1.90,20240805,1.09,N,032960,500,52 억,,19126,N,N,0,N,00,N
20241118,110402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10710,60,2,0.56,9629130,905,12.83,10650,10720,10510,13840,7460,10650,10639.92,0.48,0,-158,10856,10752,10646,10542,10436,10805,10595,52,3190,500,8090,10,1,3986323,427,19.16,0.63,12,0.02,559.00,16899.00,14370,20240507,-25.47,10500,20240805,2.00,14370,-25.47,20240507,10500,2.00,20240805,14370,-25.47,20240507,10500,2.00,20240805,1.09,N,032960,500,52 억,,19126,N,N,0,N,00,N
20241118,100400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10700,50,2,0.47,8504460,800,11.34,10650,10700,10510,13840,7460,10650,10630.58,0.48,0,-134,10856,10752,10646,10542,10436,10805,10595,52,3190,500,8090,10,1,3986323,427,19.14,0.63,12,0.02,559.00,16899.00,14370,20240507,-25.54,10500,20240805,1.90,14370,-25.54,20240507,10500,1.90,20240805,14370,-25.54,20240507,10500,1.90,20240805,1.09,N,032960,500,52 억,,19126,N,N,0,N,00,N
20241118,090357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10610,-40,5,-0.38,2161790,205,2.91,10650,10650,10510,13840,7460,10650,10545.32,0.48,0,27,10856,10752,10646,10542,10436,10805,10595,52,3190,500,8090,10,1,3986323,423,18.98,0.63,12,0.01,559.00,16899.00,14370,20240507,-26.17,10500,20240805,1.05,14370,-26.17,20240507,10500,1.05,20240805,14370,-26.17,20240507,10500,1.05,20240805,1.09,N,032960,500,52 억,,19126,N,N,0,N,00,N
20241115,160410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10650,40,2,0.38,56778580,5337,111.96,10600,10750,10540,13790,7430,10610,10637.88,0.48,0,-97,11030,10820,10680,10470,10330,10750,10400,52,3180,500,8060,10,1,3986323,425,19.05,0.63,12,0.13,559.00,16899.00,14370,20240507,-25.89,10500,20240805,1.43,14370,-25.89,20240507,10500,1.43,20240805,14370,-25.89,20240507,10500,1.43,20240805,1.12,N,032960,500,52 억,,19108,N,N,0,N,00,N
20241115,150419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10610,0,3,0.00,48856510,4592,96.33,10600,10750,10540,13790,7430,10610,10639.48,0.48,0,37,11030,10820,10680,10470,10330,10750,10400,52,3180,500,8060,10,1,3986323,423,18.98,0.63,12,0.12,559.00,16899.00,14370,20240507,-26.17,10500,20240805,1.05,14370,-26.17,20240507,10500,1.05,20240805,14370,-26.17,20240507,10500,1.05,20240805,1.12,N,032960,500,52 억,,19108,N,N,0,N,00,N
20241115,140415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10750,140,2,1.32,17426280,1637,34.34,10600,10750,10540,13790,7430,10610,10645.25,0.48,0,-189,11030,10820,10680,10470,10330,10750,10400,52,3180,500,8060,10,1,3986323,429,19.23,0.64,12,0.04,559.00,16899.00,14370,20240507,-25.19,10500,20240805,2.38,14370,-25.19,20240507,10500,2.38,20240805,14370,-25.19,20240507,10500,2.38,20240805,1.12,N,032960,500,52 억,,19108,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 160359 57 100.00 KOSDAQ 일반전기전자 N N N N N 10690 40 2 0.38 19960570 1870 26.51 10650 10740 10510 13840 7460 10650 10674.10 0.48 0 -213 10856 10752 10646 10542 10436 10805 10595 52 3190 500 8090 10 1 3986323 426 19.12 0.63 12 0.05 559.00 16899.00 14370 20240507 -25.61 10500 20240805 1.81 14370 -25.61 20240507 10500 1.81 20240805 14370 -25.61 20240507 10500 1.81 20240805 1.09 N 032960 500 52 억 19126 N N 0 N 00 N
3 20241118 150401 57 100.00 KOSDAQ 일반전기전자 N N N N N 10690 40 2 0.38 19309340 1809 25.65 10650 10740 10510 13840 7460 10650 10674.04 0.48 0 -156 10856 10752 10646 10542 10436 10805 10595 52 3190 500 8090 10 1 3986323 426 19.12 0.63 12 0.05 559.00 16899.00 14370 20240507 -25.61 10500 20240805 1.81 14370 -25.61 20240507 10500 1.81 20240805 14370 -25.61 20240507 10500 1.81 20240805 1.09 N 032960 500 52 억 19126 N N 0 N 00 N
4 20241118 140402 57 100.00 KOSDAQ 일반전기전자 N N N N N 10700 50 2 0.47 18101370 1696 24.04 10650 10740 10510 13840 7460 10650 10672.98 0.48 0 -156 10856 10752 10646 10542 10436 10805 10595 52 3190 500 8090 10 1 3986323 427 19.14 0.63 12 0.04 559.00 16899.00 14370 20240507 -25.54 10500 20240805 1.90 14370 -25.54 20240507 10500 1.90 20240805 14370 -25.54 20240507 10500 1.90 20240805 1.09 N 032960 500 52 억 19126 N N 0 N 00 N
5 20241118 130400 57 100.00 KOSDAQ 일반전기전자 N N N N N 10710 60 2 0.56 15038860 1410 19.99 10650 10740 10510 13840 7460 10650 10665.86 0.48 0 -169 10856 10752 10646 10542 10436 10805 10595 52 3190 500 8090 10 1 3986323 427 19.16 0.63 12 0.04 559.00 16899.00 14370 20240507 -25.47 10500 20240805 2.00 14370 -25.47 20240507 10500 2.00 20240805 14370 -25.47 20240507 10500 2.00 20240805 1.09 N 032960 500 52 억 19126 N N 0 N 00 N
6 20241118 120403 57 100.00 KOSDAQ 일반전기전자 N N N N N 10700 50 2 0.47 13967860 1310 18.57 10650 10740 10510 13840 7460 10650 10662.49 0.48 0 -169 10856 10752 10646 10542 10436 10805 10595 52 3190 500 8090 10 1 3986323 427 19.14 0.63 12 0.03 559.00 16899.00 14370 20240507 -25.54 10500 20240805 1.90 14370 -25.54 20240507 10500 1.90 20240805 14370 -25.54 20240507 10500 1.90 20240805 1.09 N 032960 500 52 억 19126 N N 0 N 00 N
7 20241118 110402 57 100.00 KOSDAQ 일반전기전자 N N N N N 10710 60 2 0.56 9629130 905 12.83 10650 10720 10510 13840 7460 10650 10639.92 0.48 0 -158 10856 10752 10646 10542 10436 10805 10595 52 3190 500 8090 10 1 3986323 427 19.16 0.63 12 0.02 559.00 16899.00 14370 20240507 -25.47 10500 20240805 2.00 14370 -25.47 20240507 10500 2.00 20240805 14370 -25.47 20240507 10500 2.00 20240805 1.09 N 032960 500 52 억 19126 N N 0 N 00 N
8 20241118 100400 57 100.00 KOSDAQ 일반전기전자 N N N N N 10700 50 2 0.47 8504460 800 11.34 10650 10700 10510 13840 7460 10650 10630.58 0.48 0 -134 10856 10752 10646 10542 10436 10805 10595 52 3190 500 8090 10 1 3986323 427 19.14 0.63 12 0.02 559.00 16899.00 14370 20240507 -25.54 10500 20240805 1.90 14370 -25.54 20240507 10500 1.90 20240805 14370 -25.54 20240507 10500 1.90 20240805 1.09 N 032960 500 52 억 19126 N N 0 N 00 N
9 20241118 090357 57 100.00 KOSDAQ 일반전기전자 N N N N N 10610 -40 5 -0.38 2161790 205 2.91 10650 10650 10510 13840 7460 10650 10545.32 0.48 0 27 10856 10752 10646 10542 10436 10805 10595 52 3190 500 8090 10 1 3986323 423 18.98 0.63 12 0.01 559.00 16899.00 14370 20240507 -26.17 10500 20240805 1.05 14370 -26.17 20240507 10500 1.05 20240805 14370 -26.17 20240507 10500 1.05 20240805 1.09 N 032960 500 52 억 19126 N N 0 N 00 N
10 20241115 160410 57 100.00 KOSDAQ 일반전기전자 N N N N N 10650 40 2 0.38 56778580 5337 111.96 10600 10750 10540 13790 7430 10610 10637.88 0.48 0 -97 11030 10820 10680 10470 10330 10750 10400 52 3180 500 8060 10 1 3986323 425 19.05 0.63 12 0.13 559.00 16899.00 14370 20240507 -25.89 10500 20240805 1.43 14370 -25.89 20240507 10500 1.43 20240805 14370 -25.89 20240507 10500 1.43 20240805 1.12 N 032960 500 52 억 19108 N N 0 N 00 N
11 20241115 150419 57 100.00 KOSDAQ 일반전기전자 N N N N N 10610 0 3 0.00 48856510 4592 96.33 10600 10750 10540 13790 7430 10610 10639.48 0.48 0 37 11030 10820 10680 10470 10330 10750 10400 52 3180 500 8060 10 1 3986323 423 18.98 0.63 12 0.12 559.00 16899.00 14370 20240507 -26.17 10500 20240805 1.05 14370 -26.17 20240507 10500 1.05 20240805 14370 -26.17 20240507 10500 1.05 20240805 1.12 N 032960 500 52 억 19108 N N 0 N 00 N
12 20241115 140415 57 100.00 KOSDAQ 일반전기전자 N N N N N 10750 140 2 1.32 17426280 1637 34.34 10600 10750 10540 13790 7430 10610 10645.25 0.48 0 -189 11030 10820 10680 10470 10330 10750 10400 52 3180 500 8060 10 1 3986323 429 19.23 0.64 12 0.04 559.00 16899.00 14370 20240507 -25.19 10500 20240805 2.38 14370 -25.19 20240507 10500 2.38 20240805 14370 -25.19 20240507 10500 2.38 20240805 1.12 N 032960 500 52 억 19108 N N 0 N 00 N