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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10560,-80,5,-0.75,61853900,5823,763.17,10650,10750,10560,13830,7450,10640,10622.34,0.47,0,-198,10893,10766,10703,10576,10513,10735,10545,52,3190,500,8080,10,1,3986323,421,18.89,0.62,12,0.15,559.00,16899.00,14370,20240507,-26.51,10500,20240805,0.57,14370,-26.51,20240507,10500,0.57,20240805,14370,-26.51,20240507,10500,0.57,20240805,1.10,N,032960,500,52 억,,18778,N,N,0,N,00,N
20241121,150416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10600,-40,5,-0.38,51585130,4852,635.91,10650,10750,10560,13830,7450,10640,10631.73,0.47,0,-180,10893,10766,10703,10576,10513,10735,10545,52,3190,500,8080,10,1,3986323,423,18.96,0.63,12,0.12,559.00,16899.00,14370,20240507,-26.24,10500,20240805,0.95,14370,-26.24,20240507,10500,0.95,20240805,14370,-26.24,20240507,10500,0.95,20240805,1.10,N,032960,500,52 억,,18778,N,N,0,N,00,N
20241121,140416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10600,-40,5,-0.38,47311750,4449,583.09,10650,10750,10560,13830,7450,10640,10634.24,0.47,0,-185,10893,10766,10703,10576,10513,10735,10545,52,3190,500,8080,10,1,3986323,423,18.96,0.63,12,0.11,559.00,16899.00,14370,20240507,-26.24,10500,20240805,0.95,14370,-26.24,20240507,10500,0.95,20240805,14370,-26.24,20240507,10500,0.95,20240805,1.10,N,032960,500,52 억,,18778,N,N,0,N,00,N
20241121,130412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10600,-40,5,-0.38,47076460,4427,580.21,10650,10750,10560,13830,7450,10640,10633.94,0.47,0,-183,10893,10766,10703,10576,10513,10735,10545,52,3190,500,8080,10,1,3986323,423,18.96,0.63,12,0.11,559.00,16899.00,14370,20240507,-26.24,10500,20240805,0.95,14370,-26.24,20240507,10500,0.95,20240805,14370,-26.24,20240507,10500,0.95,20240805,1.10,N,032960,500,52 억,,18778,N,N,0,N,00,N
20241121,120413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10750,110,2,1.03,27636020,2597,340.37,10650,10750,10630,13830,7450,10640,10641.52,0.47,0,-141,10893,10766,10703,10576,10513,10735,10545,52,3190,500,8080,10,1,3986323,429,19.23,0.64,12,0.07,559.00,16899.00,14370,20240507,-25.19,10500,20240805,2.38,14370,-25.19,20240507,10500,2.38,20240805,14370,-25.19,20240507,10500,2.38,20240805,1.10,N,032960,500,52 억,,18778,N,N,0,N,00,N
20241121,110412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10750,110,2,1.03,27636020,2597,340.37,10650,10750,10630,13830,7450,10640,10641.52,0.47,0,-141,10893,10766,10703,10576,10513,10735,10545,52,3190,500,8080,10,1,3986323,429,19.23,0.64,12,0.07,559.00,16899.00,14370,20240507,-25.19,10500,20240805,2.38,14370,-25.19,20240507,10500,2.38,20240805,14370,-25.19,20240507,10500,2.38,20240805,1.10,N,032960,500,52 억,,18778,N,N,0,N,00,N
20241121,100415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10640,0,3,0.00,27087980,2546,333.68,10650,10650,10630,13830,7450,10640,10639.43,0.47,0,-141,10893,10766,10703,10576,10513,10735,10545,52,3190,500,8080,10,1,3986323,424,19.03,0.63,12,0.06,559.00,16899.00,14370,20240507,-25.96,10500,20240805,1.33,14370,-25.96,20240507,10500,1.33,20240805,14370,-25.96,20240507,10500,1.33,20240805,1.10,N,032960,500,52 억,,18778,N,N,0,N,00,N
20241121,090413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10640,0,3,0.00,0,0,0.00,0,0,0,13830,7450,10640,0.00,0.47,0,0,10893,10766,10703,10576,10513,10735,10545,52,3190,500,8080,10,1,3986323,424,19.03,0.63,12,0.00,559.00,16899.00,14370,20240507,-25.96,10500,20240805,1.33,14370,-25.96,20240507,10500,1.33,20240805,14370,-25.96,20240507,10500,1.33,20240805,1.10,N,032960,500,52 억,,18778,N,N,0,N,00,N
20241120,160411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10640,-90,5,-0.84,8151020,763,22.06,10830,10830,10640,13940,7520,10730,10682.86,0.47,0,18,10883,10806,10663,10586,10443,10845,10625,52,3210,500,8150,10,1,3986323,424,19.03,0.63,12,0.02,559.00,16899.00,14370,20240507,-25.96,10500,20240805,1.33,14370,-25.96,20240507,10500,1.33,20240805,14370,-25.96,20240507,10500,1.33,20240805,1.10,N,032960,500,52 억,,18760,N,N,0,N,00,N
20241120,150417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10720,-10,5,-0.09,2199400,205,5.93,10830,10830,10720,13940,7520,10730,10728.78,0.47,0,-20,10883,10806,10663,10586,10443,10845,10625,52,3210,500,8150,10,1,3986323,427,19.18,0.63,12,0.01,559.00,16899.00,14370,20240507,-25.40,10500,20240805,2.10,14370,-25.40,20240507,10500,2.10,20240805,14370,-25.40,20240507,10500,2.10,20240805,1.10,N,032960,500,52 억,,18760,N,N,0,N,00,N
20241120,140416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10730,0,3,0.00,2188680,204,5.90,10830,10830,10720,13940,7520,10730,10728.82,0.47,0,-20,10883,10806,10663,10586,10443,10845,10625,52,3210,500,8150,10,1,3986323,428,19.19,0.63,12,0.01,559.00,16899.00,14370,20240507,-25.33,10500,20240805,2.19,14370,-25.33,20240507,10500,2.19,20240805,14370,-25.33,20240507,10500,2.19,20240805,1.10,N,032960,500,52 억,,18760,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 20241121 160409 57 100.00 KOSDAQ 일반전기전자 N N N N N 10560 -80 5 -0.75 61853900 5823 763.17 10650 10750 10560 13830 7450 10640 10622.34 0.47 0 -198 10893 10766 10703 10576 10513 10735 10545 52 3190 500 8080 10 1 3986323 421 18.89 0.62 12 0.15 559.00 16899.00 14370 20240507 -26.51 10500 20240805 0.57 14370 -26.51 20240507 10500 0.57 20240805 14370 -26.51 20240507 10500 0.57 20240805 1.10 N 032960 500 52 억 18778 N N 0 N 00 N
3 20241121 150416 57 100.00 KOSDAQ 일반전기전자 N N N N N 10600 -40 5 -0.38 51585130 4852 635.91 10650 10750 10560 13830 7450 10640 10631.73 0.47 0 -180 10893 10766 10703 10576 10513 10735 10545 52 3190 500 8080 10 1 3986323 423 18.96 0.63 12 0.12 559.00 16899.00 14370 20240507 -26.24 10500 20240805 0.95 14370 -26.24 20240507 10500 0.95 20240805 14370 -26.24 20240507 10500 0.95 20240805 1.10 N 032960 500 52 억 18778 N N 0 N 00 N
4 20241121 140416 57 100.00 KOSDAQ 일반전기전자 N N N N N 10600 -40 5 -0.38 47311750 4449 583.09 10650 10750 10560 13830 7450 10640 10634.24 0.47 0 -185 10893 10766 10703 10576 10513 10735 10545 52 3190 500 8080 10 1 3986323 423 18.96 0.63 12 0.11 559.00 16899.00 14370 20240507 -26.24 10500 20240805 0.95 14370 -26.24 20240507 10500 0.95 20240805 14370 -26.24 20240507 10500 0.95 20240805 1.10 N 032960 500 52 억 18778 N N 0 N 00 N
5 20241121 130412 57 100.00 KOSDAQ 일반전기전자 N N N N N 10600 -40 5 -0.38 47076460 4427 580.21 10650 10750 10560 13830 7450 10640 10633.94 0.47 0 -183 10893 10766 10703 10576 10513 10735 10545 52 3190 500 8080 10 1 3986323 423 18.96 0.63 12 0.11 559.00 16899.00 14370 20240507 -26.24 10500 20240805 0.95 14370 -26.24 20240507 10500 0.95 20240805 14370 -26.24 20240507 10500 0.95 20240805 1.10 N 032960 500 52 억 18778 N N 0 N 00 N
6 20241121 120413 57 100.00 KOSDAQ 일반전기전자 N N N N N 10750 110 2 1.03 27636020 2597 340.37 10650 10750 10630 13830 7450 10640 10641.52 0.47 0 -141 10893 10766 10703 10576 10513 10735 10545 52 3190 500 8080 10 1 3986323 429 19.23 0.64 12 0.07 559.00 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 1.10 N 032960 500 52 억 18778 N N 0 N 00 N
7 20241121 110412 57 100.00 KOSDAQ 일반전기전자 N N N N N 10750 110 2 1.03 27636020 2597 340.37 10650 10750 10630 13830 7450 10640 10641.52 0.47 0 -141 10893 10766 10703 10576 10513 10735 10545 52 3190 500 8080 10 1 3986323 429 19.23 0.64 12 0.07 559.00 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 1.10 N 032960 500 52 억 18778 N N 0 N 00 N
8 20241121 100415 57 100.00 KOSDAQ 일반전기전자 N N N N N 10640 0 3 0.00 27087980 2546 333.68 10650 10650 10630 13830 7450 10640 10639.43 0.47 0 -141 10893 10766 10703 10576 10513 10735 10545 52 3190 500 8080 10 1 3986323 424 19.03 0.63 12 0.06 559.00 16899.00 14370 20240507 -25.96 10500 20240805 1.33 14370 -25.96 20240507 10500 1.33 20240805 14370 -25.96 20240507 10500 1.33 20240805 1.10 N 032960 500 52 억 18778 N N 0 N 00 N
9 20241121 090413 57 100.00 KOSDAQ 일반전기전자 N N N N N 10640 0 3 0.00 0 0 0.00 0 0 0 13830 7450 10640 0.00 0.47 0 0 10893 10766 10703 10576 10513 10735 10545 52 3190 500 8080 10 1 3986323 424 19.03 0.63 12 0.00 559.00 16899.00 14370 20240507 -25.96 10500 20240805 1.33 14370 -25.96 20240507 10500 1.33 20240805 14370 -25.96 20240507 10500 1.33 20240805 1.10 N 032960 500 52 억 18778 N N 0 N 00 N
10 20241120 160411 57 100.00 KOSDAQ 일반전기전자 N N N N N 10640 -90 5 -0.84 8151020 763 22.06 10830 10830 10640 13940 7520 10730 10682.86 0.47 0 18 10883 10806 10663 10586 10443 10845 10625 52 3210 500 8150 10 1 3986323 424 19.03 0.63 12 0.02 559.00 16899.00 14370 20240507 -25.96 10500 20240805 1.33 14370 -25.96 20240507 10500 1.33 20240805 14370 -25.96 20240507 10500 1.33 20240805 1.10 N 032960 500 52 억 18760 N N 0 N 00 N
11 20241120 150417 57 100.00 KOSDAQ 일반전기전자 N N N N N 10720 -10 5 -0.09 2199400 205 5.93 10830 10830 10720 13940 7520 10730 10728.78 0.47 0 -20 10883 10806 10663 10586 10443 10845 10625 52 3210 500 8150 10 1 3986323 427 19.18 0.63 12 0.01 559.00 16899.00 14370 20240507 -25.40 10500 20240805 2.10 14370 -25.40 20240507 10500 2.10 20240805 14370 -25.40 20240507 10500 2.10 20240805 1.10 N 032960 500 52 억 18760 N N 0 N 00 N
12 20241120 140416 57 100.00 KOSDAQ 일반전기전자 N N N N N 10730 0 3 0.00 2188680 204 5.90 10830 10830 10720 13940 7520 10730 10728.82 0.47 0 -20 10883 10806 10663 10586 10443 10845 10625 52 3210 500 8150 10 1 3986323 428 19.19 0.63 12 0.01 559.00 16899.00 14370 20240507 -25.33 10500 20240805 2.19 14370 -25.33 20240507 10500 2.19 20240805 14370 -25.33 20240507 10500 2.19 20240805 1.10 N 032960 500 52 억 18760 N N 0 N 00 N