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
032540/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
20241121,160404,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4700,-80,5,-1.67,63071060,13362,233.28,4805,4805,4680,6210,3350,4780,4720.18,0.20,0,-376,4893,4836,4803,4746,4713,4820,4730,70,1430,500,3530,5,1,13931609,655,13.95,0.76,12,0.10,337.00,6177.00,6920,20231213,-32.08,4680,20241121,0.43,6580,-28.57,20240528,4680,0.43,20241121,6920,-32.08,20231213,4680,0.43,20241121,1.52,N,032540,500,69 억,,28529,N,N,0,N,00,N
20241121,150412,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4735,-45,5,-0.94,61063630,12935,225.82,4805,4805,4680,6210,3350,4780,4720.81,0.20,0,-191,4893,4836,4803,4746,4713,4820,4730,70,1430,500,3530,5,1,13931609,660,14.05,0.77,12,0.09,337.00,6177.00,6920,20231213,-31.58,4680,20241121,1.18,6580,-28.04,20240528,4680,1.18,20241121,6920,-31.58,20231213,4680,1.18,20241121,1.52,N,032540,500,69 억,,28529,N,N,0,N,00,N
20241121,140412,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4735,-45,5,-0.94,60509810,12818,223.78,4805,4805,4680,6210,3350,4780,4720.69,0.20,0,-132,4893,4836,4803,4746,4713,4820,4730,70,1430,500,3530,5,1,13931609,660,14.05,0.77,12,0.09,337.00,6177.00,6920,20231213,-31.58,4680,20241121,1.18,6580,-28.04,20240528,4680,1.18,20241121,6920,-31.58,20231213,4680,1.18,20241121,1.52,N,032540,500,69 억,,28529,N,N,0,N,00,N
20241121,130408,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4735,-45,5,-0.94,59790405,12666,221.12,4805,4805,4680,6210,3350,4780,4720.54,0.20,0,-256,4893,4836,4803,4746,4713,4820,4730,70,1430,500,3530,5,1,13931609,660,14.05,0.77,12,0.09,337.00,6177.00,6920,20231213,-31.58,4680,20241121,1.18,6580,-28.04,20240528,4680,1.18,20241121,6920,-31.58,20231213,4680,1.18,20241121,1.52,N,032540,500,69 억,,28529,N,N,0,N,00,N
20241121,120409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4740,-40,5,-0.84,59047400,12509,218.38,4805,4805,4680,6210,3350,4780,4720.39,0.20,0,-236,4893,4836,4803,4746,4713,4820,4730,70,1430,500,3530,5,1,13931609,660,14.07,0.77,12,0.09,337.00,6177.00,6920,20231213,-31.50,4680,20241121,1.28,6580,-27.96,20240528,4680,1.28,20241121,6920,-31.50,20231213,4680,1.28,20241121,1.52,N,032540,500,69 억,,28529,N,N,0,N,00,N
20241121,110408,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4715,-65,5,-1.36,40262230,8534,148.99,4805,4805,4680,6210,3350,4780,4717.86,0.20,0,-237,4893,4836,4803,4746,4713,4820,4730,70,1430,500,3530,5,1,13931609,657,13.99,0.76,12,0.06,337.00,6177.00,6920,20231213,-31.86,4680,20241121,0.75,6580,-28.34,20240528,4680,0.75,20241121,6920,-31.86,20231213,4680,0.75,20241121,1.52,N,032540,500,69 억,,28529,N,N,0,N,00,N
20241121,100411,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4715,-65,5,-1.36,35661220,7554,131.88,4805,4805,4690,6210,3350,4780,4720.84,0.20,0,61,4893,4836,4803,4746,4713,4820,4730,70,1430,500,3530,5,1,13931609,657,13.99,0.76,12,0.05,337.00,6177.00,6920,20231213,-31.86,4690,20241121,0.53,6580,-28.34,20240528,4690,0.53,20241121,6920,-31.86,20231213,4690,0.53,20241121,1.52,N,032540,500,69 억,,28529,N,N,0,N,00,N
20241121,090409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4805,25,2,0.52,52855,11,0.19,4805,4805,4805,6210,3350,4780,4805.00,0.20,0,-1,4893,4836,4803,4746,4713,4820,4730,70,1430,500,3530,5,1,13931609,669,14.26,0.78,12,0.00,337.00,6177.00,6920,20231213,-30.56,4755,20241115,1.05,6580,-26.98,20240528,4755,1.05,20241115,6920,-30.56,20231213,4755,1.05,20241115,1.52,N,032540,500,69 억,,28529,N,N,0,N,00,N
20241120,160407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4780,-55,5,-1.14,27337970,5702,76.93,4840,4860,4770,6280,3385,4835,4794.45,0.21,0,-596,4998,4916,4838,4756,4678,4957,4797,70,1445,500,3570,5,1,13931609,666,14.18,0.77,12,0.04,337.00,6177.00,6920,20231213,-30.92,4755,20241115,0.53,6580,-27.36,20240528,4755,0.53,20241115,6920,-30.92,20231213,4755,0.53,20241115,1.52,N,032540,500,69 억,,29072,N,N,0,N,00,N
20241120,150413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4790,-45,5,-0.93,25016610,5217,70.39,4840,4860,4770,6280,3385,4835,4795.21,0.21,0,-355,4998,4916,4838,4756,4678,4957,4797,70,1445,500,3570,5,1,13931609,667,14.21,0.78,12,0.04,337.00,6177.00,6920,20231213,-30.78,4755,20241115,0.74,6580,-27.20,20240528,4755,0.74,20241115,6920,-30.78,20231213,4755,0.74,20241115,1.52,N,032540,500,69 억,,29072,N,N,0,N,00,N
20241120,140412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4820,-15,5,-0.31,18915940,3941,53.17,4840,4860,4770,6280,3385,4835,4799.78,0.21,0,-338,4998,4916,4838,4756,4678,4957,4797,70,1445,500,3570,5,1,13931609,672,14.30,0.78,12,0.03,337.00,6177.00,6920,20231213,-30.35,4755,20241115,1.37,6580,-26.75,20240528,4755,1.37,20241115,6920,-30.35,20231213,4755,1.37,20241115,1.52,N,032540,500,69 억,,29072,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 160404 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4700 -80 5 -1.67 63071060 13362 233.28 4805 4805 4680 6210 3350 4780 4720.18 0.20 0 -376 4893 4836 4803 4746 4713 4820 4730 70 1430 500 3530 5 1 13931609 655 13.95 0.76 12 0.10 337.00 6177.00 6920 20231213 -32.08 4680 20241121 0.43 6580 -28.57 20240528 4680 0.43 20241121 6920 -32.08 20231213 4680 0.43 20241121 1.52 N 032540 500 69 억 28529 N N 0 N 00 N
3 20241121 150412 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4735 -45 5 -0.94 61063630 12935 225.82 4805 4805 4680 6210 3350 4780 4720.81 0.20 0 -191 4893 4836 4803 4746 4713 4820 4730 70 1430 500 3530 5 1 13931609 660 14.05 0.77 12 0.09 337.00 6177.00 6920 20231213 -31.58 4680 20241121 1.18 6580 -28.04 20240528 4680 1.18 20241121 6920 -31.58 20231213 4680 1.18 20241121 1.52 N 032540 500 69 억 28529 N N 0 N 00 N
4 20241121 140412 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4735 -45 5 -0.94 60509810 12818 223.78 4805 4805 4680 6210 3350 4780 4720.69 0.20 0 -132 4893 4836 4803 4746 4713 4820 4730 70 1430 500 3530 5 1 13931609 660 14.05 0.77 12 0.09 337.00 6177.00 6920 20231213 -31.58 4680 20241121 1.18 6580 -28.04 20240528 4680 1.18 20241121 6920 -31.58 20231213 4680 1.18 20241121 1.52 N 032540 500 69 억 28529 N N 0 N 00 N
5 20241121 130408 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4735 -45 5 -0.94 59790405 12666 221.12 4805 4805 4680 6210 3350 4780 4720.54 0.20 0 -256 4893 4836 4803 4746 4713 4820 4730 70 1430 500 3530 5 1 13931609 660 14.05 0.77 12 0.09 337.00 6177.00 6920 20231213 -31.58 4680 20241121 1.18 6580 -28.04 20240528 4680 1.18 20241121 6920 -31.58 20231213 4680 1.18 20241121 1.52 N 032540 500 69 억 28529 N N 0 N 00 N
6 20241121 120409 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4740 -40 5 -0.84 59047400 12509 218.38 4805 4805 4680 6210 3350 4780 4720.39 0.20 0 -236 4893 4836 4803 4746 4713 4820 4730 70 1430 500 3530 5 1 13931609 660 14.07 0.77 12 0.09 337.00 6177.00 6920 20231213 -31.50 4680 20241121 1.28 6580 -27.96 20240528 4680 1.28 20241121 6920 -31.50 20231213 4680 1.28 20241121 1.52 N 032540 500 69 억 28529 N N 0 N 00 N
7 20241121 110408 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4715 -65 5 -1.36 40262230 8534 148.99 4805 4805 4680 6210 3350 4780 4717.86 0.20 0 -237 4893 4836 4803 4746 4713 4820 4730 70 1430 500 3530 5 1 13931609 657 13.99 0.76 12 0.06 337.00 6177.00 6920 20231213 -31.86 4680 20241121 0.75 6580 -28.34 20240528 4680 0.75 20241121 6920 -31.86 20231213 4680 0.75 20241121 1.52 N 032540 500 69 억 28529 N N 0 N 00 N
8 20241121 100411 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4715 -65 5 -1.36 35661220 7554 131.88 4805 4805 4690 6210 3350 4780 4720.84 0.20 0 61 4893 4836 4803 4746 4713 4820 4730 70 1430 500 3530 5 1 13931609 657 13.99 0.76 12 0.05 337.00 6177.00 6920 20231213 -31.86 4690 20241121 0.53 6580 -28.34 20240528 4690 0.53 20241121 6920 -31.86 20231213 4690 0.53 20241121 1.52 N 032540 500 69 억 28529 N N 0 N 00 N
9 20241121 090409 57 100.00 KOSDAQ 일반전기전자 N N N N N 4805 25 2 0.52 52855 11 0.19 4805 4805 4805 6210 3350 4780 4805.00 0.20 0 -1 4893 4836 4803 4746 4713 4820 4730 70 1430 500 3530 5 1 13931609 669 14.26 0.78 12 0.00 337.00 6177.00 6920 20231213 -30.56 4755 20241115 1.05 6580 -26.98 20240528 4755 1.05 20241115 6920 -30.56 20231213 4755 1.05 20241115 1.52 N 032540 500 69 억 28529 N N 0 N 00 N
10 20241120 160407 57 100.00 KOSDAQ 일반전기전자 N N N N N 4780 -55 5 -1.14 27337970 5702 76.93 4840 4860 4770 6280 3385 4835 4794.45 0.21 0 -596 4998 4916 4838 4756 4678 4957 4797 70 1445 500 3570 5 1 13931609 666 14.18 0.77 12 0.04 337.00 6177.00 6920 20231213 -30.92 4755 20241115 0.53 6580 -27.36 20240528 4755 0.53 20241115 6920 -30.92 20231213 4755 0.53 20241115 1.52 N 032540 500 69 억 29072 N N 0 N 00 N
11 20241120 150413 57 100.00 KOSDAQ 일반전기전자 N N N N N 4790 -45 5 -0.93 25016610 5217 70.39 4840 4860 4770 6280 3385 4835 4795.21 0.21 0 -355 4998 4916 4838 4756 4678 4957 4797 70 1445 500 3570 5 1 13931609 667 14.21 0.78 12 0.04 337.00 6177.00 6920 20231213 -30.78 4755 20241115 0.74 6580 -27.20 20240528 4755 0.74 20241115 6920 -30.78 20231213 4755 0.74 20241115 1.52 N 032540 500 69 억 29072 N N 0 N 00 N
12 20241120 140412 57 100.00 KOSDAQ 일반전기전자 N N N N N 4820 -15 5 -0.31 18915940 3941 53.17 4840 4860 4770 6280 3385 4835 4799.78 0.21 0 -338 4998 4916 4838 4756 4678 4957 4797 70 1445 500 3570 5 1 13931609 672 14.30 0.78 12 0.03 337.00 6177.00 6920 20231213 -30.35 4755 20241115 1.37 6580 -26.75 20240528 4755 1.37 20241115 6920 -30.35 20231213 4755 1.37 20241115 1.52 N 032540 500 69 억 29072 N N 0 N 00 N