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
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
20241128,160429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4715,0,3,0.00,62522480,13239,135.38,4720,4745,4700,6120,3305,4715,4722.60,0.21,0,627,4848,4781,4748,4681,4648,4765,4665,70,1405,500,3480,5,1,13931609,657,13.99,0.76,12,0.10,337.00,6177.00,6920,20231213,-31.86,4550,20241122,3.63,6580,-28.34,20240528,4550,3.63,20241122,6920,-31.86,20231213,4550,3.63,20241122,1.47,N,032540,500,69 억,,29162,N,N,0,N,00,N
20241128,150436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4725,10,2,0.21,54764850,11598,118.60,4720,4745,4700,6120,3305,4715,4721.92,0.21,0,496,4848,4781,4748,4681,4648,4765,4665,70,1405,500,3480,5,1,13931609,658,14.02,0.76,12,0.08,337.00,6177.00,6920,20231213,-31.72,4550,20241122,3.85,6580,-28.19,20240528,4550,3.85,20241122,6920,-31.72,20231213,4550,3.85,20241122,1.47,N,032540,500,69 억,,29162,N,N,0,N,00,N
20241128,140438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4730,15,2,0.32,20011935,4248,43.44,4720,4745,4700,6120,3305,4715,4710.91,0.21,0,272,4848,4781,4748,4681,4648,4765,4665,70,1405,500,3480,5,1,13931609,659,14.04,0.77,12,0.03,337.00,6177.00,6920,20231213,-31.65,4550,20241122,3.96,6580,-28.12,20240528,4550,3.96,20241122,6920,-31.65,20231213,4550,3.96,20241122,1.47,N,032540,500,69 억,,29162,N,N,0,N,00,N
20241128,130434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4730,15,2,0.32,19959905,4237,43.33,4720,4745,4700,6120,3305,4715,4710.86,0.21,0,272,4848,4781,4748,4681,4648,4765,4665,70,1405,500,3480,5,1,13931609,659,14.04,0.77,12,0.03,337.00,6177.00,6920,20231213,-31.65,4550,20241122,3.96,6580,-28.12,20240528,4550,3.96,20241122,6920,-31.65,20231213,4550,3.96,20241122,1.47,N,032540,500,69 억,,29162,N,N,0,N,00,N
20241128,120438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4720,5,2,0.11,19728445,4188,42.83,4720,4745,4700,6120,3305,4715,4710.71,0.21,0,272,4848,4781,4748,4681,4648,4765,4665,70,1405,500,3480,5,1,13931609,658,14.01,0.76,12,0.03,337.00,6177.00,6920,20231213,-31.79,4550,20241122,3.74,6580,-28.27,20240528,4550,3.74,20241122,6920,-31.79,20231213,4550,3.74,20241122,1.47,N,032540,500,69 억,,29162,N,N,0,N,00,N
20241128,110440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4730,15,2,0.32,13601825,2892,29.57,4720,4745,4700,6120,3305,4715,4703.26,0.21,0,219,4848,4781,4748,4681,4648,4765,4665,70,1405,500,3480,5,1,13931609,659,14.04,0.77,12,0.02,337.00,6177.00,6920,20231213,-31.65,4550,20241122,3.96,6580,-28.12,20240528,4550,3.96,20241122,6920,-31.65,20231213,4550,3.96,20241122,1.47,N,032540,500,69 억,,29162,N,N,0,N,00,N
20241128,100437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4730,15,2,0.32,13233220,2814,28.78,4720,4745,4700,6120,3305,4715,4702.64,0.21,0,224,4848,4781,4748,4681,4648,4765,4665,70,1405,500,3480,5,1,13931609,659,14.04,0.77,12,0.02,337.00,6177.00,6920,20231213,-31.65,4550,20241122,3.96,6580,-28.12,20240528,4550,3.96,20241122,6920,-31.65,20231213,4550,3.96,20241122,1.47,N,032540,500,69 억,,29162,N,N,0,N,00,N
20241128,090435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4720,5,2,0.11,1246605,265,2.71,4720,4720,4700,6120,3305,4715,4704.17,0.21,0,-12,4848,4781,4748,4681,4648,4765,4665,70,1405,500,3480,5,1,13931609,658,14.01,0.76,12,0.00,337.00,6177.00,6920,20231213,-31.79,4550,20241122,3.74,6580,-28.27,20240528,4550,3.74,20241122,6920,-31.79,20231213,4550,3.74,20241122,1.47,N,032540,500,69 억,,29162,N,N,0,N,00,N
20241127,160425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4715,-10,5,-0.21,46224285,9699,122.94,4815,4815,4715,6140,3310,4725,4765.88,0.21,0,69,4908,4816,4758,4666,4608,4862,4712,70,1415,500,3490,5,1,13931609,657,13.99,0.76,12,0.07,337.00,6177.00,6920,20231213,-31.86,4550,20241122,3.63,6580,-28.34,20240528,4550,3.63,20241122,6920,-31.86,20231213,4550,3.63,20241122,1.47,N,032540,500,69 억,,29092,N,N,0,N,00,N
20241127,150432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4725,0,3,0.00,38509035,8065,102.23,4815,4815,4720,6140,3310,4725,4774.83,0.21,0,164,4908,4816,4758,4666,4608,4862,4712,70,1415,500,3490,5,1,13931609,658,14.02,0.76,12,0.06,337.00,6177.00,6920,20231213,-31.72,4550,20241122,3.85,6580,-28.19,20240528,4550,3.85,20241122,6920,-31.72,20231213,4550,3.85,20241122,1.47,N,032540,500,69 억,,29092,N,N,0,N,00,N
20241127,140432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4785,60,2,1.27,31726455,6633,84.08,4815,4815,4730,6140,3310,4725,4783.12,0.21,0,-268,4908,4816,4758,4666,4608,4862,4712,70,1415,500,3490,5,1,13931609,667,14.20,0.77,12,0.05,337.00,6177.00,6920,20231213,-30.85,4550,20241122,5.16,6580,-27.28,20240528,4550,5.16,20241122,6920,-30.85,20231213,4550,5.16,20241122,1.47,N,032540,500,69 억,,29092,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 160429 57 100.00 KOSDAQ 일반전기전자 N N N N N 4715 0 3 0.00 62522480 13239 135.38 4720 4745 4700 6120 3305 4715 4722.60 0.21 0 627 4848 4781 4748 4681 4648 4765 4665 70 1405 500 3480 5 1 13931609 657 13.99 0.76 12 0.10 337.00 6177.00 6920 20231213 -31.86 4550 20241122 3.63 6580 -28.34 20240528 4550 3.63 20241122 6920 -31.86 20231213 4550 3.63 20241122 1.47 N 032540 500 69 억 29162 N N 0 N 00 N
3 20241128 150436 57 100.00 KOSDAQ 일반전기전자 N N N N N 4725 10 2 0.21 54764850 11598 118.60 4720 4745 4700 6120 3305 4715 4721.92 0.21 0 496 4848 4781 4748 4681 4648 4765 4665 70 1405 500 3480 5 1 13931609 658 14.02 0.76 12 0.08 337.00 6177.00 6920 20231213 -31.72 4550 20241122 3.85 6580 -28.19 20240528 4550 3.85 20241122 6920 -31.72 20231213 4550 3.85 20241122 1.47 N 032540 500 69 억 29162 N N 0 N 00 N
4 20241128 140438 57 100.00 KOSDAQ 일반전기전자 N N N N N 4730 15 2 0.32 20011935 4248 43.44 4720 4745 4700 6120 3305 4715 4710.91 0.21 0 272 4848 4781 4748 4681 4648 4765 4665 70 1405 500 3480 5 1 13931609 659 14.04 0.77 12 0.03 337.00 6177.00 6920 20231213 -31.65 4550 20241122 3.96 6580 -28.12 20240528 4550 3.96 20241122 6920 -31.65 20231213 4550 3.96 20241122 1.47 N 032540 500 69 억 29162 N N 0 N 00 N
5 20241128 130434 57 100.00 KOSDAQ 일반전기전자 N N N N N 4730 15 2 0.32 19959905 4237 43.33 4720 4745 4700 6120 3305 4715 4710.86 0.21 0 272 4848 4781 4748 4681 4648 4765 4665 70 1405 500 3480 5 1 13931609 659 14.04 0.77 12 0.03 337.00 6177.00 6920 20231213 -31.65 4550 20241122 3.96 6580 -28.12 20240528 4550 3.96 20241122 6920 -31.65 20231213 4550 3.96 20241122 1.47 N 032540 500 69 억 29162 N N 0 N 00 N
6 20241128 120438 57 100.00 KOSDAQ 일반전기전자 N N N N N 4720 5 2 0.11 19728445 4188 42.83 4720 4745 4700 6120 3305 4715 4710.71 0.21 0 272 4848 4781 4748 4681 4648 4765 4665 70 1405 500 3480 5 1 13931609 658 14.01 0.76 12 0.03 337.00 6177.00 6920 20231213 -31.79 4550 20241122 3.74 6580 -28.27 20240528 4550 3.74 20241122 6920 -31.79 20231213 4550 3.74 20241122 1.47 N 032540 500 69 억 29162 N N 0 N 00 N
7 20241128 110440 57 100.00 KOSDAQ 일반전기전자 N N N N N 4730 15 2 0.32 13601825 2892 29.57 4720 4745 4700 6120 3305 4715 4703.26 0.21 0 219 4848 4781 4748 4681 4648 4765 4665 70 1405 500 3480 5 1 13931609 659 14.04 0.77 12 0.02 337.00 6177.00 6920 20231213 -31.65 4550 20241122 3.96 6580 -28.12 20240528 4550 3.96 20241122 6920 -31.65 20231213 4550 3.96 20241122 1.47 N 032540 500 69 억 29162 N N 0 N 00 N
8 20241128 100437 57 100.00 KOSDAQ 일반전기전자 N N N N N 4730 15 2 0.32 13233220 2814 28.78 4720 4745 4700 6120 3305 4715 4702.64 0.21 0 224 4848 4781 4748 4681 4648 4765 4665 70 1405 500 3480 5 1 13931609 659 14.04 0.77 12 0.02 337.00 6177.00 6920 20231213 -31.65 4550 20241122 3.96 6580 -28.12 20240528 4550 3.96 20241122 6920 -31.65 20231213 4550 3.96 20241122 1.47 N 032540 500 69 억 29162 N N 0 N 00 N
9 20241128 090435 57 100.00 KOSDAQ 일반전기전자 N N N N N 4720 5 2 0.11 1246605 265 2.71 4720 4720 4700 6120 3305 4715 4704.17 0.21 0 -12 4848 4781 4748 4681 4648 4765 4665 70 1405 500 3480 5 1 13931609 658 14.01 0.76 12 0.00 337.00 6177.00 6920 20231213 -31.79 4550 20241122 3.74 6580 -28.27 20240528 4550 3.74 20241122 6920 -31.79 20231213 4550 3.74 20241122 1.47 N 032540 500 69 억 29162 N N 0 N 00 N
10 20241127 160425 57 100.00 KOSDAQ 일반전기전자 N N N N N 4715 -10 5 -0.21 46224285 9699 122.94 4815 4815 4715 6140 3310 4725 4765.88 0.21 0 69 4908 4816 4758 4666 4608 4862 4712 70 1415 500 3490 5 1 13931609 657 13.99 0.76 12 0.07 337.00 6177.00 6920 20231213 -31.86 4550 20241122 3.63 6580 -28.34 20240528 4550 3.63 20241122 6920 -31.86 20231213 4550 3.63 20241122 1.47 N 032540 500 69 억 29092 N N 0 N 00 N
11 20241127 150432 57 100.00 KOSDAQ 일반전기전자 N N N N N 4725 0 3 0.00 38509035 8065 102.23 4815 4815 4720 6140 3310 4725 4774.83 0.21 0 164 4908 4816 4758 4666 4608 4862 4712 70 1415 500 3490 5 1 13931609 658 14.02 0.76 12 0.06 337.00 6177.00 6920 20231213 -31.72 4550 20241122 3.85 6580 -28.19 20240528 4550 3.85 20241122 6920 -31.72 20231213 4550 3.85 20241122 1.47 N 032540 500 69 억 29092 N N 0 N 00 N
12 20241127 140432 57 100.00 KOSDAQ 일반전기전자 N N N N N 4785 60 2 1.27 31726455 6633 84.08 4815 4815 4730 6140 3310 4725 4783.12 0.21 0 -268 4908 4816 4758 4666 4608 4862 4712 70 1415 500 3490 5 1 13931609 667 14.20 0.77 12 0.05 337.00 6177.00 6920 20231213 -30.85 4550 20241122 5.16 6580 -27.28 20240528 4550 5.16 20241122 6920 -30.85 20231213 4550 5.16 20241122 1.47 N 032540 500 69 억 29092 N N 0 N 00 N