ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 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
20241118,160456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6290,10,2,0.16,100044110,15903,58.05,6280,6410,6240,8160,4400,6280,6290.90,0.80,0,1908,6426,6352,6226,6152,6026,6390,6190,58,1880,500,4010,10,1,11520000,725,4.20,0.54,12,0.14,1499.00,11641.00,11600,20240328,-45.78,6050,20240806,3.97,11600,-45.78,20240328,6050,3.97,20240806,11600,-45.78,20240328,6050,3.97,20240806,1.86,N,048430,500,57 억,,91716,N,N,0,N,00,N
20241118,150500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,20,2,0.32,95174600,15129,55.22,6280,6410,6240,8160,4400,6280,6290.87,0.80,0,1892,6426,6352,6226,6152,6026,6390,6190,58,1880,500,4010,10,1,11520000,726,4.20,0.54,12,0.13,1499.00,11641.00,11600,20240328,-45.69,6050,20240806,4.13,11600,-45.69,20240328,6050,4.13,20240806,11600,-45.69,20240328,6050,4.13,20240806,1.86,N,048430,500,57 억,,91716,N,N,0,N,00,N
20241118,140501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6270,-10,5,-0.16,64990070,10317,37.66,6280,6410,6240,8160,4400,6280,6299.32,0.80,0,1744,6426,6352,6226,6152,6026,6390,6190,58,1880,500,4010,10,1,11520000,722,4.18,0.54,12,0.09,1499.00,11641.00,11600,20240328,-45.95,6050,20240806,3.64,11600,-45.95,20240328,6050,3.64,20240806,11600,-45.95,20240328,6050,3.64,20240806,1.86,N,048430,500,57 억,,91716,N,N,0,N,00,N
20241118,130459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6260,-20,5,-0.32,62887880,9982,36.44,6280,6410,6240,8160,4400,6280,6300.13,0.80,0,1706,6426,6352,6226,6152,6026,6390,6190,58,1880,500,4010,10,1,11520000,721,4.18,0.54,12,0.09,1499.00,11641.00,11600,20240328,-46.03,6050,20240806,3.47,11600,-46.03,20240328,6050,3.47,20240806,11600,-46.03,20240328,6050,3.47,20240806,1.86,N,048430,500,57 억,,91716,N,N,0,N,00,N
20241118,120502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,20,2,0.32,42416810,6724,24.54,6280,6410,6240,8160,4400,6280,6308.27,0.80,0,822,6426,6352,6226,6152,6026,6390,6190,58,1880,500,4010,10,1,11520000,726,4.20,0.54,12,0.06,1499.00,11641.00,11600,20240328,-45.69,6050,20240806,4.13,11600,-45.69,20240328,6050,4.13,20240806,11600,-45.69,20240328,6050,4.13,20240806,1.86,N,048430,500,57 억,,91716,N,N,0,N,00,N
20241118,110500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6310,30,2,0.48,29766610,4716,17.21,6280,6410,6240,8160,4400,6280,6311.83,0.80,0,1000,6426,6352,6226,6152,6026,6390,6190,58,1880,500,4010,10,1,11520000,727,4.21,0.54,12,0.04,1499.00,11641.00,11600,20240328,-45.60,6050,20240806,4.30,11600,-45.60,20240328,6050,4.30,20240806,11600,-45.60,20240328,6050,4.30,20240806,1.86,N,048430,500,57 억,,91716,N,N,0,N,00,N
20241118,100457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,90,2,1.43,21707330,3441,12.56,6280,6410,6240,8160,4400,6280,6308.44,0.80,0,955,6426,6352,6226,6152,6026,6390,6190,58,1880,500,4010,10,1,11520000,734,4.25,0.55,12,0.03,1499.00,11641.00,11600,20240328,-45.09,6050,20240806,5.29,11600,-45.09,20240328,6050,5.29,20240806,11600,-45.09,20240328,6050,5.29,20240806,1.86,N,048430,500,57 억,,91716,N,N,0,N,00,N
20241118,090455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6240,-40,5,-0.64,2298030,366,1.34,6280,6280,6240,8160,4400,6280,6278.77,0.80,0,160,6426,6352,6226,6152,6026,6390,6190,58,1880,500,4010,10,1,11520000,719,4.16,0.54,12,0.00,1499.00,11641.00,11600,20240328,-46.21,6050,20240806,3.14,11600,-46.21,20240328,6050,3.14,20240806,11600,-46.21,20240328,6050,3.14,20240806,1.86,N,048430,500,57 억,,91716,N,N,0,N,00,N
20241115,160510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,50,2,0.80,167595950,27014,111.91,6160,6300,6100,8090,4370,6230,6203.96,0.74,0,5901,6370,6300,6200,6130,6030,6335,6165,58,1860,500,3980,10,1,11520000,723,4.19,0.54,12,0.23,1499.00,11641.00,11600,20240328,-45.86,6050,20240806,3.80,11600,-45.86,20240328,6050,3.80,20240806,11600,-45.86,20240328,6050,3.80,20240806,1.83,N,048430,500,57 억,,85615,N,N,0,N,00,N
20241115,150522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6260,30,2,0.48,142905640,23066,95.55,6160,6300,6100,8090,4370,6230,6195.51,0.74,0,3820,6370,6300,6200,6130,6030,6335,6165,58,1860,500,3980,10,1,11520000,721,4.18,0.54,12,0.20,1499.00,11641.00,11600,20240328,-46.03,6050,20240806,3.47,11600,-46.03,20240328,6050,3.47,20240806,11600,-46.03,20240328,6050,3.47,20240806,1.83,N,048430,500,57 억,,85615,N,N,0,N,00,N
20241115,140518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6260,30,2,0.48,130843840,21144,87.59,6160,6290,6100,8090,4370,6230,6188.23,0.74,0,3325,6370,6300,6200,6130,6030,6335,6165,58,1860,500,3980,10,1,11520000,721,4.18,0.54,12,0.18,1499.00,11641.00,11600,20240328,-46.03,6050,20240806,3.47,11600,-46.03,20240328,6050,3.47,20240806,11600,-46.03,20240328,6050,3.47,20240806,1.83,N,048430,500,57 억,,85615,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 20241118 160456 57 100.00 KOSDAQ 일반전기전자 N N N N N 6290 10 2 0.16 100044110 15903 58.05 6280 6410 6240 8160 4400 6280 6290.90 0.80 0 1908 6426 6352 6226 6152 6026 6390 6190 58 1880 500 4010 10 1 11520000 725 4.20 0.54 12 0.14 1499.00 11641.00 11600 20240328 -45.78 6050 20240806 3.97 11600 -45.78 20240328 6050 3.97 20240806 11600 -45.78 20240328 6050 3.97 20240806 1.86 N 048430 500 57 억 91716 N N 0 N 00 N
3 20241118 150500 57 100.00 KOSDAQ 일반전기전자 N N N N N 6300 20 2 0.32 95174600 15129 55.22 6280 6410 6240 8160 4400 6280 6290.87 0.80 0 1892 6426 6352 6226 6152 6026 6390 6190 58 1880 500 4010 10 1 11520000 726 4.20 0.54 12 0.13 1499.00 11641.00 11600 20240328 -45.69 6050 20240806 4.13 11600 -45.69 20240328 6050 4.13 20240806 11600 -45.69 20240328 6050 4.13 20240806 1.86 N 048430 500 57 억 91716 N N 0 N 00 N
4 20241118 140501 57 100.00 KOSDAQ 일반전기전자 N N N N N 6270 -10 5 -0.16 64990070 10317 37.66 6280 6410 6240 8160 4400 6280 6299.32 0.80 0 1744 6426 6352 6226 6152 6026 6390 6190 58 1880 500 4010 10 1 11520000 722 4.18 0.54 12 0.09 1499.00 11641.00 11600 20240328 -45.95 6050 20240806 3.64 11600 -45.95 20240328 6050 3.64 20240806 11600 -45.95 20240328 6050 3.64 20240806 1.86 N 048430 500 57 억 91716 N N 0 N 00 N
5 20241118 130459 57 100.00 KOSDAQ 일반전기전자 N N N N N 6260 -20 5 -0.32 62887880 9982 36.44 6280 6410 6240 8160 4400 6280 6300.13 0.80 0 1706 6426 6352 6226 6152 6026 6390 6190 58 1880 500 4010 10 1 11520000 721 4.18 0.54 12 0.09 1499.00 11641.00 11600 20240328 -46.03 6050 20240806 3.47 11600 -46.03 20240328 6050 3.47 20240806 11600 -46.03 20240328 6050 3.47 20240806 1.86 N 048430 500 57 억 91716 N N 0 N 00 N
6 20241118 120502 57 100.00 KOSDAQ 일반전기전자 N N N N N 6300 20 2 0.32 42416810 6724 24.54 6280 6410 6240 8160 4400 6280 6308.27 0.80 0 822 6426 6352 6226 6152 6026 6390 6190 58 1880 500 4010 10 1 11520000 726 4.20 0.54 12 0.06 1499.00 11641.00 11600 20240328 -45.69 6050 20240806 4.13 11600 -45.69 20240328 6050 4.13 20240806 11600 -45.69 20240328 6050 4.13 20240806 1.86 N 048430 500 57 억 91716 N N 0 N 00 N
7 20241118 110500 57 100.00 KOSDAQ 일반전기전자 N N N N N 6310 30 2 0.48 29766610 4716 17.21 6280 6410 6240 8160 4400 6280 6311.83 0.80 0 1000 6426 6352 6226 6152 6026 6390 6190 58 1880 500 4010 10 1 11520000 727 4.21 0.54 12 0.04 1499.00 11641.00 11600 20240328 -45.60 6050 20240806 4.30 11600 -45.60 20240328 6050 4.30 20240806 11600 -45.60 20240328 6050 4.30 20240806 1.86 N 048430 500 57 억 91716 N N 0 N 00 N
8 20241118 100457 57 100.00 KOSDAQ 일반전기전자 N N N N N 6370 90 2 1.43 21707330 3441 12.56 6280 6410 6240 8160 4400 6280 6308.44 0.80 0 955 6426 6352 6226 6152 6026 6390 6190 58 1880 500 4010 10 1 11520000 734 4.25 0.55 12 0.03 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 1.86 N 048430 500 57 억 91716 N N 0 N 00 N
9 20241118 090455 57 100.00 KOSDAQ 일반전기전자 N N N N N 6240 -40 5 -0.64 2298030 366 1.34 6280 6280 6240 8160 4400 6280 6278.77 0.80 0 160 6426 6352 6226 6152 6026 6390 6190 58 1880 500 4010 10 1 11520000 719 4.16 0.54 12 0.00 1499.00 11641.00 11600 20240328 -46.21 6050 20240806 3.14 11600 -46.21 20240328 6050 3.14 20240806 11600 -46.21 20240328 6050 3.14 20240806 1.86 N 048430 500 57 억 91716 N N 0 N 00 N
10 20241115 160510 57 100.00 KOSDAQ 일반전기전자 N N N N N 6280 50 2 0.80 167595950 27014 111.91 6160 6300 6100 8090 4370 6230 6203.96 0.74 0 5901 6370 6300 6200 6130 6030 6335 6165 58 1860 500 3980 10 1 11520000 723 4.19 0.54 12 0.23 1499.00 11641.00 11600 20240328 -45.86 6050 20240806 3.80 11600 -45.86 20240328 6050 3.80 20240806 11600 -45.86 20240328 6050 3.80 20240806 1.83 N 048430 500 57 억 85615 N N 0 N 00 N
11 20241115 150522 57 100.00 KOSDAQ 일반전기전자 N N N N N 6260 30 2 0.48 142905640 23066 95.55 6160 6300 6100 8090 4370 6230 6195.51 0.74 0 3820 6370 6300 6200 6130 6030 6335 6165 58 1860 500 3980 10 1 11520000 721 4.18 0.54 12 0.20 1499.00 11641.00 11600 20240328 -46.03 6050 20240806 3.47 11600 -46.03 20240328 6050 3.47 20240806 11600 -46.03 20240328 6050 3.47 20240806 1.83 N 048430 500 57 억 85615 N N 0 N 00 N
12 20241115 140518 57 100.00 KOSDAQ 일반전기전자 N N N N N 6260 30 2 0.48 130843840 21144 87.59 6160 6290 6100 8090 4370 6230 6188.23 0.74 0 3325 6370 6300 6200 6130 6030 6335 6165 58 1860 500 3980 10 1 11520000 721 4.18 0.54 12 0.18 1499.00 11641.00 11600 20240328 -46.03 6050 20240806 3.47 11600 -46.03 20240328 6050 3.47 20240806 11600 -46.03 20240328 6050 3.47 20240806 1.83 N 048430 500 57 억 85615 N N 0 N 00 N