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
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
20241128,160538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2240,-10,5,-0.44,69528195,30808,122.96,2255,2280,2230,2925,1575,2250,2256.82,2.82,0,-1478,2273,2261,2253,2241,2233,2257,2237,82,675,500,1620,5,1,16418641,368,2.74,0.60,12,0.19,817.00,3746.00,3510,20231122,-36.18,2175,20241115,2.99,3210,-30.22,20240109,2175,2.99,20241115,3335,-32.83,20231128,2175,2.99,20241115,3.02,N,046310,500,82 억,,463385,N,N,0,N,00,N
20241128,150546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2250,0,3,0.00,66815915,29598,118.13,2255,2280,2230,2925,1575,2250,2257.45,2.82,0,-815,2273,2261,2253,2241,2233,2257,2237,82,675,500,1620,5,1,16418641,369,2.75,0.60,12,0.18,817.00,3746.00,3510,20231122,-35.90,2175,20241115,3.45,3210,-29.91,20240109,2175,3.45,20241115,3335,-32.53,20231128,2175,3.45,20241115,3.02,N,046310,500,82 억,,463385,N,N,0,N,00,N
20241128,140546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2260,10,2,0.44,32520605,14337,57.22,2255,2280,2255,2925,1575,2250,2268.30,2.82,0,-1153,2273,2261,2253,2241,2233,2257,2237,82,675,500,1620,5,1,16418641,371,2.77,0.60,12,0.09,817.00,3746.00,3510,20231122,-35.61,2175,20241115,3.91,3210,-29.60,20240109,2175,3.91,20241115,3335,-32.23,20231128,2175,3.91,20241115,3.02,N,046310,500,82 억,,463385,N,N,0,N,00,N
20241128,130543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2270,20,2,0.89,27632310,12177,48.60,2255,2280,2255,2925,1575,2250,2269.22,2.82,0,-877,2273,2261,2253,2241,2233,2257,2237,82,675,500,1620,5,1,16418641,373,2.78,0.61,12,0.07,817.00,3746.00,3510,20231122,-35.33,2175,20241115,4.37,3210,-29.28,20240109,2175,4.37,20241115,3335,-31.93,20231128,2175,4.37,20241115,3.02,N,046310,500,82 억,,463385,N,N,0,N,00,N
20241128,120546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2270,20,2,0.89,24223405,10677,42.61,2255,2280,2255,2925,1575,2250,2268.75,2.82,0,-1024,2273,2261,2253,2241,2233,2257,2237,82,675,500,1620,5,1,16418641,373,2.78,0.61,12,0.07,817.00,3746.00,3510,20231122,-35.33,2175,20241115,4.37,3210,-29.28,20240109,2175,4.37,20241115,3335,-31.93,20231128,2175,4.37,20241115,3.02,N,046310,500,82 억,,463385,N,N,0,N,00,N
20241128,110548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2270,20,2,0.89,19814005,8732,34.85,2255,2280,2255,2925,1575,2250,2269.13,2.82,0,-840,2273,2261,2253,2241,2233,2257,2237,82,675,500,1620,5,1,16418641,373,2.78,0.61,12,0.05,817.00,3746.00,3510,20231122,-35.33,2175,20241115,4.37,3210,-29.28,20240109,2175,4.37,20241115,3335,-31.93,20231128,2175,4.37,20241115,3.02,N,046310,500,82 억,,463385,N,N,0,N,00,N
20241128,100546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2270,20,2,0.89,12813950,5655,22.57,2255,2275,2255,2925,1575,2250,2265.95,2.82,0,-422,2273,2261,2253,2241,2233,2257,2237,82,675,500,1620,5,1,16418641,373,2.78,0.61,12,0.03,817.00,3746.00,3510,20231122,-35.33,2175,20241115,4.37,3210,-29.28,20240109,2175,4.37,20241115,3335,-31.93,20231128,2175,4.37,20241115,3.02,N,046310,500,82 억,,463385,N,N,0,N,00,N
20241128,090544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2265,15,2,0.67,1315205,581,2.32,2255,2265,2255,2925,1575,2250,2263.69,2.82,0,-17,2273,2261,2253,2241,2233,2257,2237,82,675,500,1620,5,1,16418641,372,2.77,0.60,12,0.00,817.00,3746.00,3510,20231122,-35.47,2175,20241115,4.14,3210,-29.44,20240109,2175,4.14,20241115,3335,-32.08,20231128,2175,4.14,20241115,3.02,N,046310,500,82 억,,463385,N,N,0,N,00,N
20241127,160531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2250,0,3,0.00,56525315,25056,66.73,2255,2265,2245,2925,1575,2250,2255.96,2.83,0,-1150,2300,2275,2255,2230,2210,2272,2227,82,675,500,1620,5,1,16418641,369,2.75,0.60,12,0.15,817.00,3746.00,3510,20231122,-35.90,2175,20241115,3.45,3210,-29.91,20240109,2175,3.45,20241115,3415,-34.11,20231127,2175,3.45,20241115,3.00,N,046310,500,82 억,,464391,N,N,0,N,00,N
20241127,150541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2250,0,3,0.00,55785050,24727,65.85,2255,2265,2245,2925,1575,2250,2256.04,2.83,0,-1064,2300,2275,2255,2230,2210,2272,2227,82,675,500,1620,5,1,16418641,369,2.75,0.60,12,0.15,817.00,3746.00,3510,20231122,-35.90,2175,20241115,3.45,3210,-29.91,20240109,2175,3.45,20241115,3415,-34.11,20231127,2175,3.45,20241115,3.00,N,046310,500,82 억,,464391,N,N,0,N,00,N
20241127,140541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2255,5,2,0.22,48984950,21707,57.81,2255,2265,2245,2925,1575,2250,2256.64,2.83,0,-644,2300,2275,2255,2230,2210,2272,2227,82,675,500,1620,5,1,16418641,370,2.76,0.60,12,0.13,817.00,3746.00,3510,20231122,-35.75,2175,20241115,3.68,3210,-29.75,20240109,2175,3.68,20241115,3415,-33.97,20231127,2175,3.68,20241115,3.00,N,046310,500,82 억,,464391,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 160538 57 100.00 KOSDAQ 일반전기전자 N N N N N 2240 -10 5 -0.44 69528195 30808 122.96 2255 2280 2230 2925 1575 2250 2256.82 2.82 0 -1478 2273 2261 2253 2241 2233 2257 2237 82 675 500 1620 5 1 16418641 368 2.74 0.60 12 0.19 817.00 3746.00 3510 20231122 -36.18 2175 20241115 2.99 3210 -30.22 20240109 2175 2.99 20241115 3335 -32.83 20231128 2175 2.99 20241115 3.02 N 046310 500 82 억 463385 N N 0 N 00 N
3 20241128 150546 57 100.00 KOSDAQ 일반전기전자 N N N N N 2250 0 3 0.00 66815915 29598 118.13 2255 2280 2230 2925 1575 2250 2257.45 2.82 0 -815 2273 2261 2253 2241 2233 2257 2237 82 675 500 1620 5 1 16418641 369 2.75 0.60 12 0.18 817.00 3746.00 3510 20231122 -35.90 2175 20241115 3.45 3210 -29.91 20240109 2175 3.45 20241115 3335 -32.53 20231128 2175 3.45 20241115 3.02 N 046310 500 82 억 463385 N N 0 N 00 N
4 20241128 140546 57 100.00 KOSDAQ 일반전기전자 N N N N N 2260 10 2 0.44 32520605 14337 57.22 2255 2280 2255 2925 1575 2250 2268.30 2.82 0 -1153 2273 2261 2253 2241 2233 2257 2237 82 675 500 1620 5 1 16418641 371 2.77 0.60 12 0.09 817.00 3746.00 3510 20231122 -35.61 2175 20241115 3.91 3210 -29.60 20240109 2175 3.91 20241115 3335 -32.23 20231128 2175 3.91 20241115 3.02 N 046310 500 82 억 463385 N N 0 N 00 N
5 20241128 130543 57 100.00 KOSDAQ 일반전기전자 N N N N N 2270 20 2 0.89 27632310 12177 48.60 2255 2280 2255 2925 1575 2250 2269.22 2.82 0 -877 2273 2261 2253 2241 2233 2257 2237 82 675 500 1620 5 1 16418641 373 2.78 0.61 12 0.07 817.00 3746.00 3510 20231122 -35.33 2175 20241115 4.37 3210 -29.28 20240109 2175 4.37 20241115 3335 -31.93 20231128 2175 4.37 20241115 3.02 N 046310 500 82 억 463385 N N 0 N 00 N
6 20241128 120546 57 100.00 KOSDAQ 일반전기전자 N N N N N 2270 20 2 0.89 24223405 10677 42.61 2255 2280 2255 2925 1575 2250 2268.75 2.82 0 -1024 2273 2261 2253 2241 2233 2257 2237 82 675 500 1620 5 1 16418641 373 2.78 0.61 12 0.07 817.00 3746.00 3510 20231122 -35.33 2175 20241115 4.37 3210 -29.28 20240109 2175 4.37 20241115 3335 -31.93 20231128 2175 4.37 20241115 3.02 N 046310 500 82 억 463385 N N 0 N 00 N
7 20241128 110548 57 100.00 KOSDAQ 일반전기전자 N N N N N 2270 20 2 0.89 19814005 8732 34.85 2255 2280 2255 2925 1575 2250 2269.13 2.82 0 -840 2273 2261 2253 2241 2233 2257 2237 82 675 500 1620 5 1 16418641 373 2.78 0.61 12 0.05 817.00 3746.00 3510 20231122 -35.33 2175 20241115 4.37 3210 -29.28 20240109 2175 4.37 20241115 3335 -31.93 20231128 2175 4.37 20241115 3.02 N 046310 500 82 억 463385 N N 0 N 00 N
8 20241128 100546 57 100.00 KOSDAQ 일반전기전자 N N N N N 2270 20 2 0.89 12813950 5655 22.57 2255 2275 2255 2925 1575 2250 2265.95 2.82 0 -422 2273 2261 2253 2241 2233 2257 2237 82 675 500 1620 5 1 16418641 373 2.78 0.61 12 0.03 817.00 3746.00 3510 20231122 -35.33 2175 20241115 4.37 3210 -29.28 20240109 2175 4.37 20241115 3335 -31.93 20231128 2175 4.37 20241115 3.02 N 046310 500 82 억 463385 N N 0 N 00 N
9 20241128 090544 57 100.00 KOSDAQ 일반전기전자 N N N N N 2265 15 2 0.67 1315205 581 2.32 2255 2265 2255 2925 1575 2250 2263.69 2.82 0 -17 2273 2261 2253 2241 2233 2257 2237 82 675 500 1620 5 1 16418641 372 2.77 0.60 12 0.00 817.00 3746.00 3510 20231122 -35.47 2175 20241115 4.14 3210 -29.44 20240109 2175 4.14 20241115 3335 -32.08 20231128 2175 4.14 20241115 3.02 N 046310 500 82 억 463385 N N 0 N 00 N
10 20241127 160531 57 100.00 KOSDAQ 일반전기전자 N N N N N 2250 0 3 0.00 56525315 25056 66.73 2255 2265 2245 2925 1575 2250 2255.96 2.83 0 -1150 2300 2275 2255 2230 2210 2272 2227 82 675 500 1620 5 1 16418641 369 2.75 0.60 12 0.15 817.00 3746.00 3510 20231122 -35.90 2175 20241115 3.45 3210 -29.91 20240109 2175 3.45 20241115 3415 -34.11 20231127 2175 3.45 20241115 3.00 N 046310 500 82 억 464391 N N 0 N 00 N
11 20241127 150541 57 100.00 KOSDAQ 일반전기전자 N N N N N 2250 0 3 0.00 55785050 24727 65.85 2255 2265 2245 2925 1575 2250 2256.04 2.83 0 -1064 2300 2275 2255 2230 2210 2272 2227 82 675 500 1620 5 1 16418641 369 2.75 0.60 12 0.15 817.00 3746.00 3510 20231122 -35.90 2175 20241115 3.45 3210 -29.91 20240109 2175 3.45 20241115 3415 -34.11 20231127 2175 3.45 20241115 3.00 N 046310 500 82 억 464391 N N 0 N 00 N
12 20241127 140541 57 100.00 KOSDAQ 일반전기전자 N N N N N 2255 5 2 0.22 48984950 21707 57.81 2255 2265 2245 2925 1575 2250 2256.64 2.83 0 -644 2300 2275 2255 2230 2210 2272 2227 82 675 500 1620 5 1 16418641 370 2.76 0.60 12 0.13 817.00 3746.00 3510 20231122 -35.75 2175 20241115 3.68 3210 -29.75 20240109 2175 3.68 20241115 3415 -33.97 20231127 2175 3.68 20241115 3.00 N 046310 500 82 억 464391 N N 0 N 00 N