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
049080/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
20241128,160546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,630,5,2,0.80,49831450,79389,67.80,625,633,623,812,438,625,627.69,0.66,0,11560,643,634,627,618,611,630,614,424,187,500,370,1,1,84883347,535,-4.77,0.97,12,0.09,-132.00,651.00,1543,20240111,-59.17,599,20241115,5.18,1543,-59.17,20240111,599,5.18,20241115,1543,-59.17,20240111,599,5.18,20241115,1.78,N,049080,500,424 억,,557049,N,N,35,N,00,N
20241128,150555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,631,6,2,0.96,47254008,75298,64.31,625,633,623,812,438,625,627.56,0.66,0,12360,643,634,627,618,611,630,614,424,187,500,370,1,1,84883347,536,-4.78,0.97,12,0.09,-132.00,651.00,1543,20240111,-59.11,599,20241115,5.34,1543,-59.11,20240111,599,5.34,20241115,1543,-59.11,20240111,599,5.34,20241115,1.78,N,049080,500,424 억,,557049,N,N,35,N,00,N
20241128,140554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,628,3,2,0.48,33034233,52774,45.07,625,632,623,812,438,625,625.96,0.66,0,12489,643,634,627,618,611,630,614,424,187,500,370,1,1,84883347,533,-4.76,0.96,12,0.06,-132.00,651.00,1543,20240111,-59.30,599,20241115,4.84,1543,-59.30,20240111,599,4.84,20241115,1543,-59.30,20240111,599,4.84,20241115,1.78,N,049080,500,424 억,,557049,N,N,35,N,00,N
20241128,130551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,627,2,2,0.32,31017214,49555,42.32,625,632,623,812,438,625,625.91,0.66,0,12489,643,634,627,618,611,630,614,424,187,500,370,1,1,84883347,532,-4.75,0.96,12,0.06,-132.00,651.00,1543,20240111,-59.36,599,20241115,4.67,1543,-59.36,20240111,599,4.67,20241115,1543,-59.36,20240111,599,4.67,20241115,1.78,N,049080,500,424 억,,557049,N,N,35,N,00,N
20241128,120554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,625,0,3,0.00,26952261,43059,36.78,625,632,623,812,438,625,625.94,0.66,0,12265,643,634,627,618,611,630,614,424,187,500,370,1,1,84883347,531,-4.73,0.96,12,0.05,-132.00,651.00,1543,20240111,-59.49,599,20241115,4.34,1543,-59.49,20240111,599,4.34,20241115,1543,-59.49,20240111,599,4.34,20241115,1.78,N,049080,500,424 억,,557049,N,N,35,N,00,N
20241128,110556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,627,2,2,0.32,14256174,22747,19.43,625,632,623,812,438,625,626.73,0.66,0,8401,643,634,627,618,611,630,614,424,187,500,370,1,1,84883347,532,-4.75,0.96,12,0.03,-132.00,651.00,1543,20240111,-59.36,599,20241115,4.67,1543,-59.36,20240111,599,4.67,20241115,1543,-59.36,20240111,599,4.67,20241115,1.78,N,049080,500,424 억,,557049,N,N,35,N,00,N
20241128,100555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,630,5,2,0.80,10661201,17014,14.53,625,632,623,812,438,625,626.61,0.66,0,9107,643,634,627,618,611,630,614,424,187,500,370,1,1,84883347,535,-4.77,0.97,12,0.02,-132.00,651.00,1543,20240111,-59.17,599,20241115,5.18,1543,-59.17,20240111,599,5.18,20241115,1543,-59.17,20240111,599,5.18,20241115,1.78,N,049080,500,424 억,,557049,N,N,35,N,00,N
20241128,090553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,632,7,2,1.12,1837307,2940,2.51,625,632,623,812,438,625,624.93,0.66,0,-529,643,634,627,618,611,630,614,424,187,500,370,1,1,84883347,536,-4.79,0.97,12,0.00,-132.00,651.00,1543,20240111,-59.04,599,20241115,5.51,1543,-59.04,20240111,599,5.51,20241115,1543,-59.04,20240111,599,5.51,20241115,1.78,N,049080,500,424 억,,557049,N,N,35,N,00,N
20241127,160539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,625,-6,5,-0.95,73361700,116908,106.69,631,636,620,820,442,631,627.53,0.66,0,-4223,642,636,630,624,618,639,627,424,189,500,370,1,1,84883347,531,-4.73,0.96,12,0.14,-132.00,651.00,1543,20240111,-59.49,599,20241115,4.34,1543,-59.49,20240111,599,4.34,20241115,1543,-59.49,20240111,599,4.34,20241115,1.78,N,049080,500,424 억,,561272,N,N,35,N,00,N
20241127,150549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,630,-1,5,-0.16,61984324,98771,90.14,631,636,620,820,442,631,627.56,0.66,0,-5357,642,636,630,624,618,639,627,424,189,500,370,1,1,84883347,535,-4.77,0.97,12,0.12,-132.00,651.00,1543,20240111,-59.17,599,20241115,5.18,1543,-59.17,20240111,599,5.18,20241115,1543,-59.17,20240111,599,5.18,20241115,1.78,N,049080,500,424 억,,561272,N,N,90,N,00,N
20241127,140549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,631,0,3,0.00,52478877,83689,76.37,631,636,620,820,442,631,627.07,0.66,0,-4758,642,636,630,624,618,639,627,424,189,500,370,1,1,84883347,536,-4.78,0.97,12,0.10,-132.00,651.00,1543,20240111,-59.11,599,20241115,5.34,1543,-59.11,20240111,599,5.34,20241115,1543,-59.11,20240111,599,5.34,20241115,1.78,N,049080,500,424 억,,561272,N,N,90,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 160546 57 100.00 KOSDAQ 일반전기전자 N N N N N 630 5 2 0.80 49831450 79389 67.80 625 633 623 812 438 625 627.69 0.66 0 11560 643 634 627 618 611 630 614 424 187 500 370 1 1 84883347 535 -4.77 0.97 12 0.09 -132.00 651.00 1543 20240111 -59.17 599 20241115 5.18 1543 -59.17 20240111 599 5.18 20241115 1543 -59.17 20240111 599 5.18 20241115 1.78 N 049080 500 424 억 557049 N N 35 N 00 N
3 20241128 150555 57 100.00 KOSDAQ 일반전기전자 N N N N N 631 6 2 0.96 47254008 75298 64.31 625 633 623 812 438 625 627.56 0.66 0 12360 643 634 627 618 611 630 614 424 187 500 370 1 1 84883347 536 -4.78 0.97 12 0.09 -132.00 651.00 1543 20240111 -59.11 599 20241115 5.34 1543 -59.11 20240111 599 5.34 20241115 1543 -59.11 20240111 599 5.34 20241115 1.78 N 049080 500 424 억 557049 N N 35 N 00 N
4 20241128 140554 57 100.00 KOSDAQ 일반전기전자 N N N N N 628 3 2 0.48 33034233 52774 45.07 625 632 623 812 438 625 625.96 0.66 0 12489 643 634 627 618 611 630 614 424 187 500 370 1 1 84883347 533 -4.76 0.96 12 0.06 -132.00 651.00 1543 20240111 -59.30 599 20241115 4.84 1543 -59.30 20240111 599 4.84 20241115 1543 -59.30 20240111 599 4.84 20241115 1.78 N 049080 500 424 억 557049 N N 35 N 00 N
5 20241128 130551 57 100.00 KOSDAQ 일반전기전자 N N N N N 627 2 2 0.32 31017214 49555 42.32 625 632 623 812 438 625 625.91 0.66 0 12489 643 634 627 618 611 630 614 424 187 500 370 1 1 84883347 532 -4.75 0.96 12 0.06 -132.00 651.00 1543 20240111 -59.36 599 20241115 4.67 1543 -59.36 20240111 599 4.67 20241115 1543 -59.36 20240111 599 4.67 20241115 1.78 N 049080 500 424 억 557049 N N 35 N 00 N
6 20241128 120554 57 100.00 KOSDAQ 일반전기전자 N N N N N 625 0 3 0.00 26952261 43059 36.78 625 632 623 812 438 625 625.94 0.66 0 12265 643 634 627 618 611 630 614 424 187 500 370 1 1 84883347 531 -4.73 0.96 12 0.05 -132.00 651.00 1543 20240111 -59.49 599 20241115 4.34 1543 -59.49 20240111 599 4.34 20241115 1543 -59.49 20240111 599 4.34 20241115 1.78 N 049080 500 424 억 557049 N N 35 N 00 N
7 20241128 110556 57 100.00 KOSDAQ 일반전기전자 N N N N N 627 2 2 0.32 14256174 22747 19.43 625 632 623 812 438 625 626.73 0.66 0 8401 643 634 627 618 611 630 614 424 187 500 370 1 1 84883347 532 -4.75 0.96 12 0.03 -132.00 651.00 1543 20240111 -59.36 599 20241115 4.67 1543 -59.36 20240111 599 4.67 20241115 1543 -59.36 20240111 599 4.67 20241115 1.78 N 049080 500 424 억 557049 N N 35 N 00 N
8 20241128 100555 57 100.00 KOSDAQ 일반전기전자 N N N N N 630 5 2 0.80 10661201 17014 14.53 625 632 623 812 438 625 626.61 0.66 0 9107 643 634 627 618 611 630 614 424 187 500 370 1 1 84883347 535 -4.77 0.97 12 0.02 -132.00 651.00 1543 20240111 -59.17 599 20241115 5.18 1543 -59.17 20240111 599 5.18 20241115 1543 -59.17 20240111 599 5.18 20241115 1.78 N 049080 500 424 억 557049 N N 35 N 00 N
9 20241128 090553 57 100.00 KOSDAQ 일반전기전자 N N N N N 632 7 2 1.12 1837307 2940 2.51 625 632 623 812 438 625 624.93 0.66 0 -529 643 634 627 618 611 630 614 424 187 500 370 1 1 84883347 536 -4.79 0.97 12 0.00 -132.00 651.00 1543 20240111 -59.04 599 20241115 5.51 1543 -59.04 20240111 599 5.51 20241115 1543 -59.04 20240111 599 5.51 20241115 1.78 N 049080 500 424 억 557049 N N 35 N 00 N
10 20241127 160539 57 100.00 KOSDAQ 일반전기전자 N N N N N 625 -6 5 -0.95 73361700 116908 106.69 631 636 620 820 442 631 627.53 0.66 0 -4223 642 636 630 624 618 639 627 424 189 500 370 1 1 84883347 531 -4.73 0.96 12 0.14 -132.00 651.00 1543 20240111 -59.49 599 20241115 4.34 1543 -59.49 20240111 599 4.34 20241115 1543 -59.49 20240111 599 4.34 20241115 1.78 N 049080 500 424 억 561272 N N 35 N 00 N
11 20241127 150549 57 100.00 KOSDAQ 일반전기전자 N N N N N 630 -1 5 -0.16 61984324 98771 90.14 631 636 620 820 442 631 627.56 0.66 0 -5357 642 636 630 624 618 639 627 424 189 500 370 1 1 84883347 535 -4.77 0.97 12 0.12 -132.00 651.00 1543 20240111 -59.17 599 20241115 5.18 1543 -59.17 20240111 599 5.18 20241115 1543 -59.17 20240111 599 5.18 20241115 1.78 N 049080 500 424 억 561272 N N 90 N 00 N
12 20241127 140549 57 100.00 KOSDAQ 일반전기전자 N N N N N 631 0 3 0.00 52478877 83689 76.37 631 636 620 820 442 631 627.07 0.66 0 -4758 642 636 630 624 618 639 627 424 189 500 370 1 1 84883347 536 -4.78 0.97 12 0.10 -132.00 651.00 1543 20240111 -59.11 599 20241115 5.34 1543 -59.11 20240111 599 5.34 20241115 1543 -59.11 20240111 599 5.34 20241115 1.78 N 049080 500 424 억 561272 N N 90 N 00 N