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
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
20241118,160459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,621,-11,5,-1.74,109195089,174700,51.54,635,638,615,821,443,632,625.10,0.66,0,-5711,672,651,625,604,578,655,608,424,189,500,370,1,1,84883347,527,-4.70,0.95,12,0.21,-132.00,651.00,1543,20240111,-59.75,599,20241115,3.67,1543,-59.75,20240111,599,3.67,20241115,1543,-59.75,20240111,599,3.67,20241115,1.76,N,049080,500,424 억,,560839,N,N,13,N,00,N
20241118,150502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,621,-11,5,-1.74,103435115,165429,48.80,635,638,615,821,443,632,625.25,0.66,0,-4696,672,651,625,604,578,655,608,424,189,500,370,1,1,84883347,527,-4.70,0.95,12,0.19,-132.00,651.00,1543,20240111,-59.75,599,20241115,3.67,1543,-59.75,20240111,599,3.67,20241115,1543,-59.75,20240111,599,3.67,20241115,1.76,N,049080,500,424 억,,560839,N,N,0,N,00,N
20241118,140504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,623,-9,5,-1.42,91742397,146600,43.25,635,638,615,821,443,632,625.80,0.66,0,-3287,672,651,625,604,578,655,608,424,189,500,370,1,1,84883347,529,-4.72,0.96,12,0.17,-132.00,651.00,1543,20240111,-59.62,599,20241115,4.01,1543,-59.62,20240111,599,4.01,20241115,1543,-59.62,20240111,599,4.01,20241115,1.76,N,049080,500,424 억,,560839,N,N,0,N,00,N
20241118,130501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,623,-9,5,-1.42,86247596,137820,40.66,635,638,615,821,443,632,625.80,0.66,0,1142,672,651,625,604,578,655,608,424,189,500,370,1,1,84883347,529,-4.72,0.96,12,0.16,-132.00,651.00,1543,20240111,-59.62,599,20241115,4.01,1543,-59.62,20240111,599,4.01,20241115,1543,-59.62,20240111,599,4.01,20241115,1.76,N,049080,500,424 억,,560839,N,N,0,N,00,N
20241118,120505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,629,-3,5,-0.47,73111314,116716,34.43,635,638,615,821,443,632,626.40,0.66,0,-2680,672,651,625,604,578,655,608,424,189,500,370,1,1,84883347,534,-4.77,0.97,12,0.14,-132.00,651.00,1543,20240111,-59.24,599,20241115,5.01,1543,-59.24,20240111,599,5.01,20241115,1543,-59.24,20240111,599,5.01,20241115,1.76,N,049080,500,424 억,,560839,N,N,0,N,00,N
20241118,110503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,630,-2,5,-0.32,51865730,82665,24.39,635,638,615,821,443,632,627.42,0.66,0,-371,672,651,625,604,578,655,608,424,189,500,370,1,1,84883347,535,-4.77,0.97,12,0.10,-132.00,651.00,1543,20240111,-59.17,599,20241115,5.18,1543,-59.17,20240111,599,5.18,20241115,1543,-59.17,20240111,599,5.18,20241115,1.76,N,049080,500,424 억,,560839,N,N,0,N,00,N
20241118,100500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,631,-1,5,-0.16,47955385,76467,22.56,635,638,615,821,443,632,627.14,0.66,0,2314,672,651,625,604,578,655,608,424,189,500,370,1,1,84883347,536,-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,-59.11,20240111,599,5.34,20241115,1.76,N,049080,500,424 억,,560839,N,N,0,N,00,N
20241118,090457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,632,0,3,0.00,2617867,4132,1.22,635,635,632,821,443,632,633.56,0.66,0,0,672,651,625,604,578,655,608,424,189,500,370,1,1,84883347,536,-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,-59.04,20240111,599,5.51,20241115,1.76,N,049080,500,424 억,,560839,N,N,0,N,00,N
20241115,160513,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,632,11,2,1.77,207886649,338234,152.56,632,646,599,807,435,621,614.62,0.63,0,29592,653,636,628,611,603,633,608,424,186,500,370,1,1,84883347,536,-4.79,0.97,12,0.40,-132.00,651.00,1543,20240111,-59.04,599,20241115,5.51,1543,-59.04,20240111,599,5.51,20241115,1543,-59.04,20240111,599,5.51,20241115,1.77,N,049080,500,424 억,,531247,N,N,56,N,00,N
20241115,150524,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,631,10,2,1.61,202072471,328966,148.38,632,646,599,807,435,621,614.27,0.63,0,29087,653,636,628,611,603,633,608,424,186,500,370,1,1,84883347,536,-4.78,0.97,12,0.39,-132.00,651.00,1543,20240111,-59.11,599,20241115,5.34,1543,-59.11,20240111,599,5.34,20241115,1543,-59.11,20240111,599,5.34,20241115,1.77,N,049080,500,424 억,,531247,N,N,56,N,00,N
20241115,140520,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,633,12,2,1.93,198407056,323169,145.77,632,646,599,807,435,621,613.94,0.63,0,29559,653,636,628,611,603,633,608,424,186,500,370,1,1,84883347,537,-4.80,0.97,12,0.38,-132.00,651.00,1543,20240111,-58.98,599,20241115,5.68,1543,-58.98,20240111,599,5.68,20241115,1543,-58.98,20240111,599,5.68,20241115,1.77,N,049080,500,424 억,,531247,N,N,56,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 160459 57 100.00 KOSDAQ 일반전기전자 N N N N N 621 -11 5 -1.74 109195089 174700 51.54 635 638 615 821 443 632 625.10 0.66 0 -5711 672 651 625 604 578 655 608 424 189 500 370 1 1 84883347 527 -4.70 0.95 12 0.21 -132.00 651.00 1543 20240111 -59.75 599 20241115 3.67 1543 -59.75 20240111 599 3.67 20241115 1543 -59.75 20240111 599 3.67 20241115 1.76 N 049080 500 424 억 560839 N N 13 N 00 N
3 20241118 150502 57 100.00 KOSDAQ 일반전기전자 N N N N N 621 -11 5 -1.74 103435115 165429 48.80 635 638 615 821 443 632 625.25 0.66 0 -4696 672 651 625 604 578 655 608 424 189 500 370 1 1 84883347 527 -4.70 0.95 12 0.19 -132.00 651.00 1543 20240111 -59.75 599 20241115 3.67 1543 -59.75 20240111 599 3.67 20241115 1543 -59.75 20240111 599 3.67 20241115 1.76 N 049080 500 424 억 560839 N N 0 N 00 N
4 20241118 140504 57 100.00 KOSDAQ 일반전기전자 N N N N N 623 -9 5 -1.42 91742397 146600 43.25 635 638 615 821 443 632 625.80 0.66 0 -3287 672 651 625 604 578 655 608 424 189 500 370 1 1 84883347 529 -4.72 0.96 12 0.17 -132.00 651.00 1543 20240111 -59.62 599 20241115 4.01 1543 -59.62 20240111 599 4.01 20241115 1543 -59.62 20240111 599 4.01 20241115 1.76 N 049080 500 424 억 560839 N N 0 N 00 N
5 20241118 130501 57 100.00 KOSDAQ 일반전기전자 N N N N N 623 -9 5 -1.42 86247596 137820 40.66 635 638 615 821 443 632 625.80 0.66 0 1142 672 651 625 604 578 655 608 424 189 500 370 1 1 84883347 529 -4.72 0.96 12 0.16 -132.00 651.00 1543 20240111 -59.62 599 20241115 4.01 1543 -59.62 20240111 599 4.01 20241115 1543 -59.62 20240111 599 4.01 20241115 1.76 N 049080 500 424 억 560839 N N 0 N 00 N
6 20241118 120505 57 100.00 KOSDAQ 일반전기전자 N N N N N 629 -3 5 -0.47 73111314 116716 34.43 635 638 615 821 443 632 626.40 0.66 0 -2680 672 651 625 604 578 655 608 424 189 500 370 1 1 84883347 534 -4.77 0.97 12 0.14 -132.00 651.00 1543 20240111 -59.24 599 20241115 5.01 1543 -59.24 20240111 599 5.01 20241115 1543 -59.24 20240111 599 5.01 20241115 1.76 N 049080 500 424 억 560839 N N 0 N 00 N
7 20241118 110503 57 100.00 KOSDAQ 일반전기전자 N N N N N 630 -2 5 -0.32 51865730 82665 24.39 635 638 615 821 443 632 627.42 0.66 0 -371 672 651 625 604 578 655 608 424 189 500 370 1 1 84883347 535 -4.77 0.97 12 0.10 -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 1.76 N 049080 500 424 억 560839 N N 0 N 00 N
8 20241118 100500 57 100.00 KOSDAQ 일반전기전자 N N N N N 631 -1 5 -0.16 47955385 76467 22.56 635 638 615 821 443 632 627.14 0.66 0 2314 672 651 625 604 578 655 608 424 189 500 370 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 1.76 N 049080 500 424 억 560839 N N 0 N 00 N
9 20241118 090457 57 100.00 KOSDAQ 일반전기전자 N N N N N 632 0 3 0.00 2617867 4132 1.22 635 635 632 821 443 632 633.56 0.66 0 0 672 651 625 604 578 655 608 424 189 500 370 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 1.76 N 049080 500 424 억 560839 N N 0 N 00 N
10 20241115 160513 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 632 11 2 1.77 207886649 338234 152.56 632 646 599 807 435 621 614.62 0.63 0 29592 653 636 628 611 603 633 608 424 186 500 370 1 1 84883347 536 -4.79 0.97 12 0.40 -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 1.77 N 049080 500 424 억 531247 N N 56 N 00 N
11 20241115 150524 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 631 10 2 1.61 202072471 328966 148.38 632 646 599 807 435 621 614.27 0.63 0 29087 653 636 628 611 603 633 608 424 186 500 370 1 1 84883347 536 -4.78 0.97 12 0.39 -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 1.77 N 049080 500 424 억 531247 N N 56 N 00 N
12 20241115 140520 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 633 12 2 1.93 198407056 323169 145.77 632 646 599 807 435 621 613.94 0.63 0 29559 653 636 628 611 603 633 608 424 186 500 370 1 1 84883347 537 -4.80 0.97 12 0.38 -132.00 651.00 1543 20240111 -58.98 599 20241115 5.68 1543 -58.98 20240111 599 5.68 20241115 1543 -58.98 20240111 599 5.68 20241115 1.77 N 049080 500 424 억 531247 N N 56 N 00 N