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
046310/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
20241121,160504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2215,-25,5,-1.12,72830780,32743,140.65,2240,2240,2215,2910,1570,2240,2224.56,2.85,0,-3830,2260,2250,2240,2230,2220,2245,2225,82,670,500,1610,5,1,16418641,364,2.71,0.59,12,0.20,817.00,3746.00,3510,20231122,-36.89,2175,20241115,1.84,3210,-31.00,20240109,2175,1.84,20241115,3510,-36.89,20231122,2175,1.84,20241115,2.96,N,046310,500,82 억,,467200,N,N,0,N,00,N
20241121,150514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2225,-15,5,-0.67,62151785,27927,119.97,2240,2240,2215,2910,1570,2240,2225.51,2.85,0,-2870,2260,2250,2240,2230,2220,2245,2225,82,670,500,1610,5,1,16418641,365,2.72,0.59,12,0.17,817.00,3746.00,3510,20231122,-36.61,2175,20241115,2.30,3210,-30.69,20240109,2175,2.30,20241115,3510,-36.61,20231122,2175,2.30,20241115,2.96,N,046310,500,82 억,,467200,N,N,0,N,00,N
20241121,140514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2220,-20,5,-0.89,58741390,26391,113.37,2240,2240,2215,2910,1570,2240,2225.81,2.85,0,-2610,2260,2250,2240,2230,2220,2245,2225,82,670,500,1610,5,1,16418641,364,2.72,0.59,12,0.16,817.00,3746.00,3510,20231122,-36.75,2175,20241115,2.07,3210,-30.84,20240109,2175,2.07,20241115,3510,-36.75,20231122,2175,2.07,20241115,2.96,N,046310,500,82 억,,467200,N,N,0,N,00,N
20241121,130509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2220,-20,5,-0.89,57343390,25762,110.67,2240,2240,2215,2910,1570,2240,2225.89,2.85,0,-2301,2260,2250,2240,2230,2220,2245,2225,82,670,500,1610,5,1,16418641,364,2.72,0.59,12,0.16,817.00,3746.00,3510,20231122,-36.75,2175,20241115,2.07,3210,-30.84,20240109,2175,2.07,20241115,3510,-36.75,20231122,2175,2.07,20241115,2.96,N,046310,500,82 억,,467200,N,N,0,N,00,N
20241121,120510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2225,-15,5,-0.67,42880470,19245,82.67,2240,2240,2220,2910,1570,2240,2228.14,2.85,0,-1653,2260,2250,2240,2230,2220,2245,2225,82,670,500,1610,5,1,16418641,365,2.72,0.59,12,0.12,817.00,3746.00,3510,20231122,-36.61,2175,20241115,2.30,3210,-30.69,20240109,2175,2.30,20241115,3510,-36.61,20231122,2175,2.30,20241115,2.96,N,046310,500,82 억,,467200,N,N,0,N,00,N
20241121,110509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2220,-20,5,-0.89,33068485,14832,63.71,2240,2240,2220,2910,1570,2240,2229.54,2.85,0,-1111,2260,2250,2240,2230,2220,2245,2225,82,670,500,1610,5,1,16418641,364,2.72,0.59,12,0.09,817.00,3746.00,3510,20231122,-36.75,2175,20241115,2.07,3210,-30.84,20240109,2175,2.07,20241115,3510,-36.75,20231122,2175,2.07,20241115,2.96,N,046310,500,82 억,,467200,N,N,0,N,00,N
20241121,100513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2230,-10,5,-0.45,20467920,9169,39.39,2240,2240,2220,2910,1570,2240,2232.30,2.85,0,-442,2260,2250,2240,2230,2220,2245,2225,82,670,500,1610,5,1,16418641,366,2.73,0.60,12,0.06,817.00,3746.00,3510,20231122,-36.47,2175,20241115,2.53,3210,-30.53,20240109,2175,2.53,20241115,3510,-36.47,20231122,2175,2.53,20241115,2.96,N,046310,500,82 억,,467200,N,N,0,N,00,N
20241121,090512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2240,0,3,0.00,2128000,950,4.08,2240,2240,2240,2910,1570,2240,2240.00,2.85,0,-21,2260,2250,2240,2230,2220,2245,2225,82,670,500,1610,5,1,16418641,368,2.74,0.60,12,0.01,817.00,3746.00,3510,20231122,-36.18,2175,20241115,2.99,3210,-30.22,20240109,2175,2.99,20241115,3510,-36.18,20231122,2175,2.99,20241115,2.96,N,046310,500,82 억,,467200,N,N,0,N,00,N
20241120,160507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2240,-10,5,-0.44,52121155,23230,117.05,2245,2250,2230,2925,1575,2250,2243.70,2.86,0,-2697,2276,2262,2246,2232,2216,2270,2240,82,675,500,1620,5,1,16418641,368,2.74,0.60,12,0.14,817.00,3746.00,3510,20231122,-36.18,2175,20241115,2.99,3210,-30.22,20240109,2175,2.99,20241115,3510,-36.18,20231122,2175,2.99,20241115,2.97,N,046310,500,82 억,,469910,N,N,0,N,00,N
20241120,150515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2240,-10,5,-0.44,41853150,18653,93.98,2245,2250,2230,2925,1575,2250,2243.78,2.86,0,-2207,2276,2262,2246,2232,2216,2270,2240,82,675,500,1620,5,1,16418641,368,2.74,0.60,12,0.11,817.00,3746.00,3510,20231122,-36.18,2175,20241115,2.99,3210,-30.22,20240109,2175,2.99,20241115,3510,-36.18,20231122,2175,2.99,20241115,2.97,N,046310,500,82 억,,469910,N,N,0,N,00,N
20241120,140514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2245,-5,5,-0.22,39014950,17388,87.61,2245,2250,2230,2925,1575,2250,2243.79,2.86,0,-1974,2276,2262,2246,2232,2216,2270,2240,82,675,500,1620,5,1,16418641,369,2.75,0.60,12,0.11,817.00,3746.00,3510,20231122,-36.04,2175,20241115,3.22,3210,-30.06,20240109,2175,3.22,20241115,3510,-36.04,20231122,2175,3.22,20241115,2.97,N,046310,500,82 억,,469910,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 160504 57 100.00 KOSDAQ 일반전기전자 N N N N N 2215 -25 5 -1.12 72830780 32743 140.65 2240 2240 2215 2910 1570 2240 2224.56 2.85 0 -3830 2260 2250 2240 2230 2220 2245 2225 82 670 500 1610 5 1 16418641 364 2.71 0.59 12 0.20 817.00 3746.00 3510 20231122 -36.89 2175 20241115 1.84 3210 -31.00 20240109 2175 1.84 20241115 3510 -36.89 20231122 2175 1.84 20241115 2.96 N 046310 500 82 억 467200 N N 0 N 00 N
3 20241121 150514 57 100.00 KOSDAQ 일반전기전자 N N N N N 2225 -15 5 -0.67 62151785 27927 119.97 2240 2240 2215 2910 1570 2240 2225.51 2.85 0 -2870 2260 2250 2240 2230 2220 2245 2225 82 670 500 1610 5 1 16418641 365 2.72 0.59 12 0.17 817.00 3746.00 3510 20231122 -36.61 2175 20241115 2.30 3210 -30.69 20240109 2175 2.30 20241115 3510 -36.61 20231122 2175 2.30 20241115 2.96 N 046310 500 82 억 467200 N N 0 N 00 N
4 20241121 140514 57 100.00 KOSDAQ 일반전기전자 N N N N N 2220 -20 5 -0.89 58741390 26391 113.37 2240 2240 2215 2910 1570 2240 2225.81 2.85 0 -2610 2260 2250 2240 2230 2220 2245 2225 82 670 500 1610 5 1 16418641 364 2.72 0.59 12 0.16 817.00 3746.00 3510 20231122 -36.75 2175 20241115 2.07 3210 -30.84 20240109 2175 2.07 20241115 3510 -36.75 20231122 2175 2.07 20241115 2.96 N 046310 500 82 억 467200 N N 0 N 00 N
5 20241121 130509 57 100.00 KOSDAQ 일반전기전자 N N N N N 2220 -20 5 -0.89 57343390 25762 110.67 2240 2240 2215 2910 1570 2240 2225.89 2.85 0 -2301 2260 2250 2240 2230 2220 2245 2225 82 670 500 1610 5 1 16418641 364 2.72 0.59 12 0.16 817.00 3746.00 3510 20231122 -36.75 2175 20241115 2.07 3210 -30.84 20240109 2175 2.07 20241115 3510 -36.75 20231122 2175 2.07 20241115 2.96 N 046310 500 82 억 467200 N N 0 N 00 N
6 20241121 120510 57 100.00 KOSDAQ 일반전기전자 N N N N N 2225 -15 5 -0.67 42880470 19245 82.67 2240 2240 2220 2910 1570 2240 2228.14 2.85 0 -1653 2260 2250 2240 2230 2220 2245 2225 82 670 500 1610 5 1 16418641 365 2.72 0.59 12 0.12 817.00 3746.00 3510 20231122 -36.61 2175 20241115 2.30 3210 -30.69 20240109 2175 2.30 20241115 3510 -36.61 20231122 2175 2.30 20241115 2.96 N 046310 500 82 억 467200 N N 0 N 00 N
7 20241121 110509 57 100.00 KOSDAQ 일반전기전자 N N N N N 2220 -20 5 -0.89 33068485 14832 63.71 2240 2240 2220 2910 1570 2240 2229.54 2.85 0 -1111 2260 2250 2240 2230 2220 2245 2225 82 670 500 1610 5 1 16418641 364 2.72 0.59 12 0.09 817.00 3746.00 3510 20231122 -36.75 2175 20241115 2.07 3210 -30.84 20240109 2175 2.07 20241115 3510 -36.75 20231122 2175 2.07 20241115 2.96 N 046310 500 82 억 467200 N N 0 N 00 N
8 20241121 100513 57 100.00 KOSDAQ 일반전기전자 N N N N N 2230 -10 5 -0.45 20467920 9169 39.39 2240 2240 2220 2910 1570 2240 2232.30 2.85 0 -442 2260 2250 2240 2230 2220 2245 2225 82 670 500 1610 5 1 16418641 366 2.73 0.60 12 0.06 817.00 3746.00 3510 20231122 -36.47 2175 20241115 2.53 3210 -30.53 20240109 2175 2.53 20241115 3510 -36.47 20231122 2175 2.53 20241115 2.96 N 046310 500 82 억 467200 N N 0 N 00 N
9 20241121 090512 57 100.00 KOSDAQ 일반전기전자 N N N N N 2240 0 3 0.00 2128000 950 4.08 2240 2240 2240 2910 1570 2240 2240.00 2.85 0 -21 2260 2250 2240 2230 2220 2245 2225 82 670 500 1610 5 1 16418641 368 2.74 0.60 12 0.01 817.00 3746.00 3510 20231122 -36.18 2175 20241115 2.99 3210 -30.22 20240109 2175 2.99 20241115 3510 -36.18 20231122 2175 2.99 20241115 2.96 N 046310 500 82 억 467200 N N 0 N 00 N
10 20241120 160507 57 100.00 KOSDAQ 일반전기전자 N N N N N 2240 -10 5 -0.44 52121155 23230 117.05 2245 2250 2230 2925 1575 2250 2243.70 2.86 0 -2697 2276 2262 2246 2232 2216 2270 2240 82 675 500 1620 5 1 16418641 368 2.74 0.60 12 0.14 817.00 3746.00 3510 20231122 -36.18 2175 20241115 2.99 3210 -30.22 20240109 2175 2.99 20241115 3510 -36.18 20231122 2175 2.99 20241115 2.97 N 046310 500 82 억 469910 N N 0 N 00 N
11 20241120 150515 57 100.00 KOSDAQ 일반전기전자 N N N N N 2240 -10 5 -0.44 41853150 18653 93.98 2245 2250 2230 2925 1575 2250 2243.78 2.86 0 -2207 2276 2262 2246 2232 2216 2270 2240 82 675 500 1620 5 1 16418641 368 2.74 0.60 12 0.11 817.00 3746.00 3510 20231122 -36.18 2175 20241115 2.99 3210 -30.22 20240109 2175 2.99 20241115 3510 -36.18 20231122 2175 2.99 20241115 2.97 N 046310 500 82 억 469910 N N 0 N 00 N
12 20241120 140514 57 100.00 KOSDAQ 일반전기전자 N N N N N 2245 -5 5 -0.22 39014950 17388 87.61 2245 2250 2230 2925 1575 2250 2243.79 2.86 0 -1974 2276 2262 2246 2232 2216 2270 2240 82 675 500 1620 5 1 16418641 369 2.75 0.60 12 0.11 817.00 3746.00 3510 20231122 -36.04 2175 20241115 3.22 3210 -30.06 20240109 2175 3.22 20241115 3510 -36.04 20231122 2175 3.22 20241115 2.97 N 046310 500 82 억 469910 N N 0 N 00 N