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
048430/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
20241128,160543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,0,3,0.00,114009160,17968,127.56,6300,6400,6280,8250,4450,6350,6345.12,0.81,0,302,6423,6386,6333,6296,6243,6405,6315,58,1900,500,4060,10,1,11520000,732,4.24,0.55,12,0.16,1499.00,11641.00,11600,20240328,-45.26,6050,20240806,4.96,11600,-45.26,20240328,6050,4.96,20240806,11600,-45.26,20240328,6050,4.96,20240806,1.82,N,048430,500,57 억,,92887,N,N,0,N,00,N
20241128,150552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6380,30,2,0.47,99938180,15748,111.80,6300,6400,6280,8250,4450,6350,6346.09,0.81,0,136,6423,6386,6333,6296,6243,6405,6315,58,1900,500,4060,10,1,11520000,735,4.26,0.55,12,0.14,1499.00,11641.00,11600,20240328,-45.00,6050,20240806,5.45,11600,-45.00,20240328,6050,5.45,20240806,11600,-45.00,20240328,6050,5.45,20240806,1.82,N,048430,500,57 억,,92887,N,N,0,N,00,N
20241128,140551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,10,2,0.16,83212500,13106,93.04,6300,6400,6280,8250,4450,6350,6349.19,0.81,0,91,6423,6386,6333,6296,6243,6405,6315,58,1900,500,4060,10,1,11520000,733,4.24,0.55,12,0.11,1499.00,11641.00,11600,20240328,-45.17,6050,20240806,5.12,11600,-45.17,20240328,6050,5.12,20240806,11600,-45.17,20240328,6050,5.12,20240806,1.82,N,048430,500,57 억,,92887,N,N,0,N,00,N
20241128,130549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,10,2,0.16,79059160,12453,88.41,6300,6400,6280,8250,4450,6350,6348.60,0.81,0,91,6423,6386,6333,6296,6243,6405,6315,58,1900,500,4060,10,1,11520000,733,4.24,0.55,12,0.11,1499.00,11641.00,11600,20240328,-45.17,6050,20240806,5.12,11600,-45.17,20240328,6050,5.12,20240806,11600,-45.17,20240328,6050,5.12,20240806,1.82,N,048430,500,57 억,,92887,N,N,0,N,00,N
20241128,120552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,20,2,0.31,29730630,4697,33.35,6300,6390,6280,8250,4450,6350,6329.71,0.81,0,42,6423,6386,6333,6296,6243,6405,6315,58,1900,500,4060,10,1,11520000,734,4.25,0.55,12,0.04,1499.00,11641.00,11600,20240328,-45.09,6050,20240806,5.29,11600,-45.09,20240328,6050,5.29,20240806,11600,-45.09,20240328,6050,5.29,20240806,1.82,N,048430,500,57 억,,92887,N,N,0,N,00,N
20241128,110554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,-20,5,-0.31,20001880,3162,22.45,6300,6370,6280,8250,4450,6350,6325.71,0.81,0,-81,6423,6386,6333,6296,6243,6405,6315,58,1900,500,4060,10,1,11520000,729,4.22,0.54,12,0.03,1499.00,11641.00,11600,20240328,-45.43,6050,20240806,4.63,11600,-45.43,20240328,6050,4.63,20240806,11600,-45.43,20240328,6050,4.63,20240806,1.82,N,048430,500,57 억,,92887,N,N,0,N,00,N
20241128,100552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,0,3,0.00,12646590,2002,14.21,6300,6370,6280,8250,4450,6350,6316.98,0.81,0,-226,6423,6386,6333,6296,6243,6405,6315,58,1900,500,4060,10,1,11520000,732,4.24,0.55,12,0.02,1499.00,11641.00,11600,20240328,-45.26,6050,20240806,4.96,11600,-45.26,20240328,6050,4.96,20240806,11600,-45.26,20240328,6050,4.96,20240806,1.82,N,048430,500,57 억,,92887,N,N,0,N,00,N
20241128,090550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,-20,5,-0.31,611760,97,0.69,6300,6330,6290,8250,4450,6350,6306.80,0.81,0,-67,6423,6386,6333,6296,6243,6405,6315,58,1900,500,4060,10,1,11520000,729,4.22,0.54,12,0.00,1499.00,11641.00,11600,20240328,-45.43,6050,20240806,4.63,11600,-45.43,20240328,6050,4.63,20240806,11600,-45.43,20240328,6050,4.63,20240806,1.82,N,048430,500,57 억,,92887,N,N,0,N,00,N
20241127,160536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,-10,5,-0.16,88964760,14081,156.32,6310,6370,6280,8260,4460,6360,6318.03,0.81,0,-322,6420,6390,6350,6320,6280,6405,6335,58,1900,500,4070,10,1,11520000,732,4.24,0.55,12,0.12,1499.00,11641.00,11600,20240328,-45.26,6050,20240806,4.96,11600,-45.26,20240328,6050,4.96,20240806,11600,-45.26,20240328,6050,4.96,20240806,1.85,N,048430,500,57 억,,93187,N,N,0,N,00,N
20241127,150546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,-30,5,-0.47,81786180,12948,143.74,6310,6370,6280,8260,4460,6360,6316.51,0.81,0,-260,6420,6390,6350,6320,6280,6405,6335,58,1900,500,4070,10,1,11520000,729,4.22,0.54,12,0.11,1499.00,11641.00,11600,20240328,-45.43,6050,20240806,4.63,11600,-45.43,20240328,6050,4.63,20240806,11600,-45.43,20240328,6050,4.63,20240806,1.85,N,048430,500,57 억,,93187,N,N,0,N,00,N
20241127,140546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,-30,5,-0.47,81093340,12838,142.52,6310,6370,6280,8260,4460,6360,6316.66,0.81,0,-260,6420,6390,6350,6320,6280,6405,6335,58,1900,500,4070,10,1,11520000,729,4.22,0.54,12,0.11,1499.00,11641.00,11600,20240328,-45.43,6050,20240806,4.63,11600,-45.43,20240328,6050,4.63,20240806,11600,-45.43,20240328,6050,4.63,20240806,1.85,N,048430,500,57 억,,93187,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 160543 57 100.00 KOSDAQ 일반전기전자 N N N N N 6350 0 3 0.00 114009160 17968 127.56 6300 6400 6280 8250 4450 6350 6345.12 0.81 0 302 6423 6386 6333 6296 6243 6405 6315 58 1900 500 4060 10 1 11520000 732 4.24 0.55 12 0.16 1499.00 11641.00 11600 20240328 -45.26 6050 20240806 4.96 11600 -45.26 20240328 6050 4.96 20240806 11600 -45.26 20240328 6050 4.96 20240806 1.82 N 048430 500 57 억 92887 N N 0 N 00 N
3 20241128 150552 57 100.00 KOSDAQ 일반전기전자 N N N N N 6380 30 2 0.47 99938180 15748 111.80 6300 6400 6280 8250 4450 6350 6346.09 0.81 0 136 6423 6386 6333 6296 6243 6405 6315 58 1900 500 4060 10 1 11520000 735 4.26 0.55 12 0.14 1499.00 11641.00 11600 20240328 -45.00 6050 20240806 5.45 11600 -45.00 20240328 6050 5.45 20240806 11600 -45.00 20240328 6050 5.45 20240806 1.82 N 048430 500 57 억 92887 N N 0 N 00 N
4 20241128 140551 57 100.00 KOSDAQ 일반전기전자 N N N N N 6360 10 2 0.16 83212500 13106 93.04 6300 6400 6280 8250 4450 6350 6349.19 0.81 0 91 6423 6386 6333 6296 6243 6405 6315 58 1900 500 4060 10 1 11520000 733 4.24 0.55 12 0.11 1499.00 11641.00 11600 20240328 -45.17 6050 20240806 5.12 11600 -45.17 20240328 6050 5.12 20240806 11600 -45.17 20240328 6050 5.12 20240806 1.82 N 048430 500 57 억 92887 N N 0 N 00 N
5 20241128 130549 57 100.00 KOSDAQ 일반전기전자 N N N N N 6360 10 2 0.16 79059160 12453 88.41 6300 6400 6280 8250 4450 6350 6348.60 0.81 0 91 6423 6386 6333 6296 6243 6405 6315 58 1900 500 4060 10 1 11520000 733 4.24 0.55 12 0.11 1499.00 11641.00 11600 20240328 -45.17 6050 20240806 5.12 11600 -45.17 20240328 6050 5.12 20240806 11600 -45.17 20240328 6050 5.12 20240806 1.82 N 048430 500 57 억 92887 N N 0 N 00 N
6 20241128 120552 57 100.00 KOSDAQ 일반전기전자 N N N N N 6370 20 2 0.31 29730630 4697 33.35 6300 6390 6280 8250 4450 6350 6329.71 0.81 0 42 6423 6386 6333 6296 6243 6405 6315 58 1900 500 4060 10 1 11520000 734 4.25 0.55 12 0.04 1499.00 11641.00 11600 20240328 -45.09 6050 20240806 5.29 11600 -45.09 20240328 6050 5.29 20240806 11600 -45.09 20240328 6050 5.29 20240806 1.82 N 048430 500 57 억 92887 N N 0 N 00 N
7 20241128 110554 57 100.00 KOSDAQ 일반전기전자 N N N N N 6330 -20 5 -0.31 20001880 3162 22.45 6300 6370 6280 8250 4450 6350 6325.71 0.81 0 -81 6423 6386 6333 6296 6243 6405 6315 58 1900 500 4060 10 1 11520000 729 4.22 0.54 12 0.03 1499.00 11641.00 11600 20240328 -45.43 6050 20240806 4.63 11600 -45.43 20240328 6050 4.63 20240806 11600 -45.43 20240328 6050 4.63 20240806 1.82 N 048430 500 57 억 92887 N N 0 N 00 N
8 20241128 100552 57 100.00 KOSDAQ 일반전기전자 N N N N N 6350 0 3 0.00 12646590 2002 14.21 6300 6370 6280 8250 4450 6350 6316.98 0.81 0 -226 6423 6386 6333 6296 6243 6405 6315 58 1900 500 4060 10 1 11520000 732 4.24 0.55 12 0.02 1499.00 11641.00 11600 20240328 -45.26 6050 20240806 4.96 11600 -45.26 20240328 6050 4.96 20240806 11600 -45.26 20240328 6050 4.96 20240806 1.82 N 048430 500 57 억 92887 N N 0 N 00 N
9 20241128 090550 57 100.00 KOSDAQ 일반전기전자 N N N N N 6330 -20 5 -0.31 611760 97 0.69 6300 6330 6290 8250 4450 6350 6306.80 0.81 0 -67 6423 6386 6333 6296 6243 6405 6315 58 1900 500 4060 10 1 11520000 729 4.22 0.54 12 0.00 1499.00 11641.00 11600 20240328 -45.43 6050 20240806 4.63 11600 -45.43 20240328 6050 4.63 20240806 11600 -45.43 20240328 6050 4.63 20240806 1.82 N 048430 500 57 억 92887 N N 0 N 00 N
10 20241127 160536 57 100.00 KOSDAQ 일반전기전자 N N N N N 6350 -10 5 -0.16 88964760 14081 156.32 6310 6370 6280 8260 4460 6360 6318.03 0.81 0 -322 6420 6390 6350 6320 6280 6405 6335 58 1900 500 4070 10 1 11520000 732 4.24 0.55 12 0.12 1499.00 11641.00 11600 20240328 -45.26 6050 20240806 4.96 11600 -45.26 20240328 6050 4.96 20240806 11600 -45.26 20240328 6050 4.96 20240806 1.85 N 048430 500 57 억 93187 N N 0 N 00 N
11 20241127 150546 57 100.00 KOSDAQ 일반전기전자 N N N N N 6330 -30 5 -0.47 81786180 12948 143.74 6310 6370 6280 8260 4460 6360 6316.51 0.81 0 -260 6420 6390 6350 6320 6280 6405 6335 58 1900 500 4070 10 1 11520000 729 4.22 0.54 12 0.11 1499.00 11641.00 11600 20240328 -45.43 6050 20240806 4.63 11600 -45.43 20240328 6050 4.63 20240806 11600 -45.43 20240328 6050 4.63 20240806 1.85 N 048430 500 57 억 93187 N N 0 N 00 N
12 20241127 140546 57 100.00 KOSDAQ 일반전기전자 N N N N N 6330 -30 5 -0.47 81093340 12838 142.52 6310 6370 6280 8260 4460 6360 6316.66 0.81 0 -260 6420 6390 6350 6320 6280 6405 6335 58 1900 500 4070 10 1 11520000 729 4.22 0.54 12 0.11 1499.00 11641.00 11600 20240328 -45.43 6050 20240806 4.63 11600 -45.43 20240328 6050 4.63 20240806 11600 -45.43 20240328 6050 4.63 20240806 1.85 N 048430 500 57 억 93187 N N 0 N 00 N