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
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
20241128,160433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10540,40,2,0.38,22937340,2191,94.16,10470,10690,10430,13650,7350,10500,10468.89,0.47,0,-129,10640,10570,10510,10440,10380,10540,10410,52,3150,500,7980,10,1,3986323,420,18.86,0.62,12,0.05,559.00,16899.00,14370,20240507,-26.65,10410,20241122,1.25,14370,-26.65,20240507,10410,1.25,20241122,14370,-26.65,20240507,10410,1.25,20241122,1.09,N,032960,500,52 억,,18575,N,N,0,N,00,N
20241128,150441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10460,-40,5,-0.38,16236820,1555,66.82,10470,10500,10430,13650,7350,10500,10441.68,0.47,0,-73,10640,10570,10510,10440,10380,10540,10410,52,3150,500,7980,10,1,3986323,417,18.71,0.62,12,0.04,559.00,16899.00,14370,20240507,-27.21,10410,20241122,0.48,14370,-27.21,20240507,10410,0.48,20241122,14370,-27.21,20240507,10410,0.48,20241122,1.09,N,032960,500,52 억,,18575,N,N,0,N,00,N
20241128,140442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10440,-60,5,-0.57,14806140,1418,60.94,10470,10500,10430,13650,7350,10500,10441.57,0.47,0,-73,10640,10570,10510,10440,10380,10540,10410,52,3150,500,7980,10,1,3986323,416,18.68,0.62,12,0.04,559.00,16899.00,14370,20240507,-27.35,10410,20241122,0.29,14370,-27.35,20240507,10410,0.29,20241122,14370,-27.35,20240507,10410,0.29,20241122,1.09,N,032960,500,52 억,,18575,N,N,0,N,00,N
20241128,130438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10440,-60,5,-0.57,14743530,1412,60.68,10470,10500,10430,13650,7350,10500,10441.59,0.47,0,-73,10640,10570,10510,10440,10380,10540,10410,52,3150,500,7980,10,1,3986323,416,18.68,0.62,12,0.04,559.00,16899.00,14370,20240507,-27.35,10410,20241122,0.29,14370,-27.35,20240507,10410,0.29,20241122,14370,-27.35,20240507,10410,0.29,20241122,1.09,N,032960,500,52 억,,18575,N,N,0,N,00,N
20241128,120442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10440,-60,5,-0.57,14482540,1387,59.60,10470,10500,10430,13650,7350,10500,10441.63,0.47,0,-73,10640,10570,10510,10440,10380,10540,10410,52,3150,500,7980,10,1,3986323,416,18.68,0.62,12,0.03,559.00,16899.00,14370,20240507,-27.35,10410,20241122,0.29,14370,-27.35,20240507,10410,0.29,20241122,14370,-27.35,20240507,10410,0.29,20241122,1.09,N,032960,500,52 억,,18575,N,N,0,N,00,N
20241128,110444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10440,-60,5,-0.57,10776640,1032,44.35,10470,10500,10430,13650,7350,10500,10442.48,0.47,0,-63,10640,10570,10510,10440,10380,10540,10410,52,3150,500,7980,10,1,3986323,416,18.68,0.62,12,0.03,559.00,16899.00,14370,20240507,-27.35,10410,20241122,0.29,14370,-27.35,20240507,10410,0.29,20241122,14370,-27.35,20240507,10410,0.29,20241122,1.09,N,032960,500,52 억,,18575,N,N,0,N,00,N
20241128,100441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10500,0,3,0.00,10244150,981,42.16,10470,10500,10430,13650,7350,10500,10442.56,0.47,0,-63,10640,10570,10510,10440,10380,10540,10410,52,3150,500,7980,10,1,3986323,419,18.78,0.62,12,0.02,559.00,16899.00,14370,20240507,-26.93,10410,20241122,0.86,14370,-26.93,20240507,10410,0.86,20241122,14370,-26.93,20240507,10410,0.86,20241122,1.09,N,032960,500,52 억,,18575,N,N,0,N,00,N
20241128,090439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10470,-30,5,-0.29,1685670,161,6.92,10470,10470,10470,13650,7350,10500,10470.00,0.47,0,-119,10640,10570,10510,10440,10380,10540,10410,52,3150,500,7980,10,1,3986323,417,18.73,0.62,12,0.00,559.00,16899.00,14370,20240507,-27.14,10410,20241122,0.58,14370,-27.14,20240507,10410,0.58,20241122,14370,-27.14,20240507,10410,0.58,20241122,1.09,N,032960,500,52 억,,18575,N,N,0,N,00,N
20241127,160429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10500,-10,5,-0.10,24467040,2327,122.15,10510,10580,10450,13660,7360,10510,10514.41,0.47,0,-53,10716,10612,10556,10452,10396,10585,10425,52,3150,500,7980,10,1,3986323,419,18.78,0.62,12,0.06,559.00,16899.00,14370,20240507,-26.93,10410,20241122,0.86,14370,-26.93,20240507,10410,0.86,20241122,14370,-26.93,20240507,10410,0.86,20241122,1.08,N,032960,500,52 억,,18625,N,N,0,N,00,N
20241127,150436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10460,-50,5,-0.48,23679540,2252,118.22,10510,10580,10450,13660,7360,10510,10514.89,0.47,0,-21,10716,10612,10556,10452,10396,10585,10425,52,3150,500,7980,10,1,3986323,417,18.71,0.62,12,0.06,559.00,16899.00,14370,20240507,-27.21,10410,20241122,0.48,14370,-27.21,20240507,10410,0.48,20241122,14370,-27.21,20240507,10410,0.48,20241122,1.08,N,032960,500,52 억,,18625,N,N,0,N,00,N
20241127,140436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10460,-50,5,-0.48,19380510,1841,96.64,10510,10580,10450,13660,7360,10510,10527.16,0.47,0,-52,10716,10612,10556,10452,10396,10585,10425,52,3150,500,7980,10,1,3986323,417,18.71,0.62,12,0.05,559.00,16899.00,14370,20240507,-27.21,10410,20241122,0.48,14370,-27.21,20240507,10410,0.48,20241122,14370,-27.21,20240507,10410,0.48,20241122,1.08,N,032960,500,52 억,,18625,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 160433 57 100.00 KOSDAQ 일반전기전자 N N N N N 10540 40 2 0.38 22937340 2191 94.16 10470 10690 10430 13650 7350 10500 10468.89 0.47 0 -129 10640 10570 10510 10440 10380 10540 10410 52 3150 500 7980 10 1 3986323 420 18.86 0.62 12 0.05 559.00 16899.00 14370 20240507 -26.65 10410 20241122 1.25 14370 -26.65 20240507 10410 1.25 20241122 14370 -26.65 20240507 10410 1.25 20241122 1.09 N 032960 500 52 억 18575 N N 0 N 00 N
3 20241128 150441 57 100.00 KOSDAQ 일반전기전자 N N N N N 10460 -40 5 -0.38 16236820 1555 66.82 10470 10500 10430 13650 7350 10500 10441.68 0.47 0 -73 10640 10570 10510 10440 10380 10540 10410 52 3150 500 7980 10 1 3986323 417 18.71 0.62 12 0.04 559.00 16899.00 14370 20240507 -27.21 10410 20241122 0.48 14370 -27.21 20240507 10410 0.48 20241122 14370 -27.21 20240507 10410 0.48 20241122 1.09 N 032960 500 52 억 18575 N N 0 N 00 N
4 20241128 140442 57 100.00 KOSDAQ 일반전기전자 N N N N N 10440 -60 5 -0.57 14806140 1418 60.94 10470 10500 10430 13650 7350 10500 10441.57 0.47 0 -73 10640 10570 10510 10440 10380 10540 10410 52 3150 500 7980 10 1 3986323 416 18.68 0.62 12 0.04 559.00 16899.00 14370 20240507 -27.35 10410 20241122 0.29 14370 -27.35 20240507 10410 0.29 20241122 14370 -27.35 20240507 10410 0.29 20241122 1.09 N 032960 500 52 억 18575 N N 0 N 00 N
5 20241128 130438 57 100.00 KOSDAQ 일반전기전자 N N N N N 10440 -60 5 -0.57 14743530 1412 60.68 10470 10500 10430 13650 7350 10500 10441.59 0.47 0 -73 10640 10570 10510 10440 10380 10540 10410 52 3150 500 7980 10 1 3986323 416 18.68 0.62 12 0.04 559.00 16899.00 14370 20240507 -27.35 10410 20241122 0.29 14370 -27.35 20240507 10410 0.29 20241122 14370 -27.35 20240507 10410 0.29 20241122 1.09 N 032960 500 52 억 18575 N N 0 N 00 N
6 20241128 120442 57 100.00 KOSDAQ 일반전기전자 N N N N N 10440 -60 5 -0.57 14482540 1387 59.60 10470 10500 10430 13650 7350 10500 10441.63 0.47 0 -73 10640 10570 10510 10440 10380 10540 10410 52 3150 500 7980 10 1 3986323 416 18.68 0.62 12 0.03 559.00 16899.00 14370 20240507 -27.35 10410 20241122 0.29 14370 -27.35 20240507 10410 0.29 20241122 14370 -27.35 20240507 10410 0.29 20241122 1.09 N 032960 500 52 억 18575 N N 0 N 00 N
7 20241128 110444 57 100.00 KOSDAQ 일반전기전자 N N N N N 10440 -60 5 -0.57 10776640 1032 44.35 10470 10500 10430 13650 7350 10500 10442.48 0.47 0 -63 10640 10570 10510 10440 10380 10540 10410 52 3150 500 7980 10 1 3986323 416 18.68 0.62 12 0.03 559.00 16899.00 14370 20240507 -27.35 10410 20241122 0.29 14370 -27.35 20240507 10410 0.29 20241122 14370 -27.35 20240507 10410 0.29 20241122 1.09 N 032960 500 52 억 18575 N N 0 N 00 N
8 20241128 100441 57 100.00 KOSDAQ 일반전기전자 N N N N N 10500 0 3 0.00 10244150 981 42.16 10470 10500 10430 13650 7350 10500 10442.56 0.47 0 -63 10640 10570 10510 10440 10380 10540 10410 52 3150 500 7980 10 1 3986323 419 18.78 0.62 12 0.02 559.00 16899.00 14370 20240507 -26.93 10410 20241122 0.86 14370 -26.93 20240507 10410 0.86 20241122 14370 -26.93 20240507 10410 0.86 20241122 1.09 N 032960 500 52 억 18575 N N 0 N 00 N
9 20241128 090439 57 100.00 KOSDAQ 일반전기전자 N N N N N 10470 -30 5 -0.29 1685670 161 6.92 10470 10470 10470 13650 7350 10500 10470.00 0.47 0 -119 10640 10570 10510 10440 10380 10540 10410 52 3150 500 7980 10 1 3986323 417 18.73 0.62 12 0.00 559.00 16899.00 14370 20240507 -27.14 10410 20241122 0.58 14370 -27.14 20240507 10410 0.58 20241122 14370 -27.14 20240507 10410 0.58 20241122 1.09 N 032960 500 52 억 18575 N N 0 N 00 N
10 20241127 160429 57 100.00 KOSDAQ 일반전기전자 N N N N N 10500 -10 5 -0.10 24467040 2327 122.15 10510 10580 10450 13660 7360 10510 10514.41 0.47 0 -53 10716 10612 10556 10452 10396 10585 10425 52 3150 500 7980 10 1 3986323 419 18.78 0.62 12 0.06 559.00 16899.00 14370 20240507 -26.93 10410 20241122 0.86 14370 -26.93 20240507 10410 0.86 20241122 14370 -26.93 20240507 10410 0.86 20241122 1.08 N 032960 500 52 억 18625 N N 0 N 00 N
11 20241127 150436 57 100.00 KOSDAQ 일반전기전자 N N N N N 10460 -50 5 -0.48 23679540 2252 118.22 10510 10580 10450 13660 7360 10510 10514.89 0.47 0 -21 10716 10612 10556 10452 10396 10585 10425 52 3150 500 7980 10 1 3986323 417 18.71 0.62 12 0.06 559.00 16899.00 14370 20240507 -27.21 10410 20241122 0.48 14370 -27.21 20240507 10410 0.48 20241122 14370 -27.21 20240507 10410 0.48 20241122 1.08 N 032960 500 52 억 18625 N N 0 N 00 N
12 20241127 140436 57 100.00 KOSDAQ 일반전기전자 N N N N N 10460 -50 5 -0.48 19380510 1841 96.64 10510 10580 10450 13660 7360 10510 10527.16 0.47 0 -52 10716 10612 10556 10452 10396 10585 10425 52 3150 500 7980 10 1 3986323 417 18.71 0.62 12 0.05 559.00 16899.00 14370 20240507 -27.21 10410 20241122 0.48 14370 -27.21 20240507 10410 0.48 20241122 14370 -27.21 20240507 10410 0.48 20241122 1.08 N 032960 500 52 억 18625 N N 0 N 00 N