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
038060/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
20241118,160425,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,1182,-220,5,-15.69,2656538397,2000555,400.39,1402,1550,1178,1822,982,1402,1328.27,4.51,0,-23758,1534,1467,1395,1328,1256,1432,1293,241,420,500,1000,1,1,48103069,569,14.24,0.55,12,4.16,83.00,2163.00,1689,20231109,-30.02,960,20240911,23.12,1550,-23.74,20241118,960,23.12,20240911,1550,-23.74,20241118,960,23.12,20240911,0.08,N,038060,500,240 억,,2168000,N,N,0,N,00,N
20241118,150427,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,1191,-211,5,-15.05,2568496549,1926432,385.55,1402,1550,1178,1822,982,1402,1333.29,4.51,0,-19127,1534,1467,1395,1328,1256,1432,1293,241,420,500,1000,1,1,48103069,573,14.35,0.55,12,4.00,83.00,2163.00,1689,20231109,-29.48,960,20240911,24.06,1550,-23.16,20241118,960,24.06,20240911,1550,-23.16,20241118,960,24.06,20240911,0.08,N,038060,500,240 억,,2168000,N,N,0,N,00,N
20241118,140429,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,1224,-178,5,-12.70,2292605123,1695556,339.35,1402,1550,1179,1822,982,1402,1352.13,4.51,0,403,1534,1467,1395,1328,1256,1432,1293,241,420,500,1000,1,1,48103069,589,14.75,0.57,12,3.52,83.00,2163.00,1689,20231109,-27.53,960,20240911,27.50,1550,-21.03,20241118,960,27.50,20240911,1550,-21.03,20241118,960,27.50,20240911,0.08,N,038060,500,240 억,,2168000,N,N,0,N,00,N
20241118,130426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1425,23,2,1.64,216694987,151734,30.37,1402,1445,1370,1822,982,1402,1428.12,4.51,0,-30694,1534,1467,1395,1328,1256,1432,1293,241,420,500,1000,1,1,48103069,685,17.17,0.66,12,0.32,83.00,2163.00,1689,20231109,-15.63,960,20240911,48.44,1462,-2.53,20241115,960,48.44,20240911,1462,-2.53,20241115,960,48.44,20240911,0.08,N,038060,500,240 억,,2168000,N,N,0,N,00,N
20241118,120429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1430,28,2,2.00,200928099,140644,28.15,1402,1445,1370,1822,982,1402,1428.63,4.51,0,-26496,1534,1467,1395,1328,1256,1432,1293,241,420,500,1000,1,1,48103069,688,17.23,0.66,12,0.29,83.00,2163.00,1689,20231109,-15.33,960,20240911,48.96,1462,-2.19,20241115,960,48.96,20240911,1462,-2.19,20241115,960,48.96,20240911,0.08,N,038060,500,240 억,,2168000,N,N,0,N,00,N
20241118,110428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1428,26,2,1.85,189667696,132727,26.56,1402,1445,1370,1822,982,1402,1429.01,4.51,0,-26500,1534,1467,1395,1328,1256,1432,1293,241,420,500,1000,1,1,48103069,687,17.20,0.66,12,0.28,83.00,2163.00,1689,20231109,-15.45,960,20240911,48.75,1462,-2.33,20241115,960,48.75,20240911,1462,-2.33,20241115,960,48.75,20240911,0.08,N,038060,500,240 억,,2168000,N,N,0,N,00,N
20241118,100426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1413,11,2,0.78,74956975,53017,10.61,1402,1440,1370,1822,982,1402,1413.83,4.51,0,-6842,1534,1467,1395,1328,1256,1432,1293,241,420,500,1000,1,1,48103069,680,17.02,0.65,12,0.11,83.00,2163.00,1689,20231109,-16.34,960,20240911,47.19,1462,-3.35,20241115,960,47.19,20240911,1462,-3.35,20241115,960,47.19,20240911,0.08,N,038060,500,240 억,,2168000,N,N,0,N,00,N
20241118,090424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1400,-2,5,-0.14,15021730,10791,2.16,1402,1419,1370,1822,982,1402,1392.06,4.51,0,1899,1534,1467,1395,1328,1256,1432,1293,241,420,500,1000,1,1,48103069,673,16.87,0.65,12,0.02,83.00,2163.00,1689,20231109,-17.11,960,20240911,45.83,1462,-4.24,20241115,960,45.83,20240911,1462,-4.24,20241115,960,45.83,20240911,0.08,N,038060,500,240 억,,2168000,N,N,0,N,00,N
20241115,160437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1402,-10,5,-0.71,702155759,495557,55.66,1450,1462,1323,1835,989,1412,1416.95,4.62,0,-54528,1506,1458,1399,1351,1292,1483,1376,241,423,500,1010,1,1,48103069,674,16.89,0.65,12,1.03,83.00,2163.00,1689,20231109,-16.99,960,20240911,46.04,1462,-4.10,20241115,960,46.04,20240911,1480,-5.27,20231115,960,46.04,20240911,0.09,N,038060,500,240 억,,2222129,N,N,0,N,00,N
20241115,150447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1398,-14,5,-0.99,673727534,475244,53.38,1450,1462,1323,1835,989,1412,1417.65,4.62,0,-53789,1506,1458,1399,1351,1292,1483,1376,241,423,500,1010,1,1,48103069,672,16.84,0.65,12,0.99,83.00,2163.00,1689,20231109,-17.23,960,20240911,45.62,1462,-4.38,20241115,960,45.62,20240911,1480,-5.54,20231115,960,45.62,20240911,0.09,N,038060,500,240 억,,2222129,N,N,0,N,00,N
20241115,140444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1406,-6,5,-0.42,628562774,442997,49.75,1450,1462,1323,1835,989,1412,1418.89,4.62,0,-52569,1506,1458,1399,1351,1292,1483,1376,241,423,500,1010,1,1,48103069,676,16.94,0.65,12,0.92,83.00,2163.00,1689,20231109,-16.76,960,20240911,46.46,1462,-3.83,20241115,960,46.46,20240911,1480,-5.00,20231115,960,46.46,20240911,0.09,N,038060,500,240 억,,2222129,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 160425 57 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 1182 -220 5 -15.69 2656538397 2000555 400.39 1402 1550 1178 1822 982 1402 1328.27 4.51 0 -23758 1534 1467 1395 1328 1256 1432 1293 241 420 500 1000 1 1 48103069 569 14.24 0.55 12 4.16 83.00 2163.00 1689 20231109 -30.02 960 20240911 23.12 1550 -23.74 20241118 960 23.12 20240911 1550 -23.74 20241118 960 23.12 20240911 0.08 N 038060 500 240 억 2168000 N N 0 N 00 N
3 20241118 150427 57 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 1191 -211 5 -15.05 2568496549 1926432 385.55 1402 1550 1178 1822 982 1402 1333.29 4.51 0 -19127 1534 1467 1395 1328 1256 1432 1293 241 420 500 1000 1 1 48103069 573 14.35 0.55 12 4.00 83.00 2163.00 1689 20231109 -29.48 960 20240911 24.06 1550 -23.16 20241118 960 24.06 20240911 1550 -23.16 20241118 960 24.06 20240911 0.08 N 038060 500 240 억 2168000 N N 0 N 00 N
4 20241118 140429 57 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 1224 -178 5 -12.70 2292605123 1695556 339.35 1402 1550 1179 1822 982 1402 1352.13 4.51 0 403 1534 1467 1395 1328 1256 1432 1293 241 420 500 1000 1 1 48103069 589 14.75 0.57 12 3.52 83.00 2163.00 1689 20231109 -27.53 960 20240911 27.50 1550 -21.03 20241118 960 27.50 20240911 1550 -21.03 20241118 960 27.50 20240911 0.08 N 038060 500 240 억 2168000 N N 0 N 00 N
5 20241118 130426 57 100.00 KOSDAQ 일반전기전자 N N N N N 1425 23 2 1.64 216694987 151734 30.37 1402 1445 1370 1822 982 1402 1428.12 4.51 0 -30694 1534 1467 1395 1328 1256 1432 1293 241 420 500 1000 1 1 48103069 685 17.17 0.66 12 0.32 83.00 2163.00 1689 20231109 -15.63 960 20240911 48.44 1462 -2.53 20241115 960 48.44 20240911 1462 -2.53 20241115 960 48.44 20240911 0.08 N 038060 500 240 억 2168000 N N 0 N 00 N
6 20241118 120429 57 100.00 KOSDAQ 일반전기전자 N N N N N 1430 28 2 2.00 200928099 140644 28.15 1402 1445 1370 1822 982 1402 1428.63 4.51 0 -26496 1534 1467 1395 1328 1256 1432 1293 241 420 500 1000 1 1 48103069 688 17.23 0.66 12 0.29 83.00 2163.00 1689 20231109 -15.33 960 20240911 48.96 1462 -2.19 20241115 960 48.96 20240911 1462 -2.19 20241115 960 48.96 20240911 0.08 N 038060 500 240 억 2168000 N N 0 N 00 N
7 20241118 110428 57 100.00 KOSDAQ 일반전기전자 N N N N N 1428 26 2 1.85 189667696 132727 26.56 1402 1445 1370 1822 982 1402 1429.01 4.51 0 -26500 1534 1467 1395 1328 1256 1432 1293 241 420 500 1000 1 1 48103069 687 17.20 0.66 12 0.28 83.00 2163.00 1689 20231109 -15.45 960 20240911 48.75 1462 -2.33 20241115 960 48.75 20240911 1462 -2.33 20241115 960 48.75 20240911 0.08 N 038060 500 240 억 2168000 N N 0 N 00 N
8 20241118 100426 57 100.00 KOSDAQ 일반전기전자 N N N N N 1413 11 2 0.78 74956975 53017 10.61 1402 1440 1370 1822 982 1402 1413.83 4.51 0 -6842 1534 1467 1395 1328 1256 1432 1293 241 420 500 1000 1 1 48103069 680 17.02 0.65 12 0.11 83.00 2163.00 1689 20231109 -16.34 960 20240911 47.19 1462 -3.35 20241115 960 47.19 20240911 1462 -3.35 20241115 960 47.19 20240911 0.08 N 038060 500 240 억 2168000 N N 0 N 00 N
9 20241118 090424 57 100.00 KOSDAQ 일반전기전자 N N N N N 1400 -2 5 -0.14 15021730 10791 2.16 1402 1419 1370 1822 982 1402 1392.06 4.51 0 1899 1534 1467 1395 1328 1256 1432 1293 241 420 500 1000 1 1 48103069 673 16.87 0.65 12 0.02 83.00 2163.00 1689 20231109 -17.11 960 20240911 45.83 1462 -4.24 20241115 960 45.83 20240911 1462 -4.24 20241115 960 45.83 20240911 0.08 N 038060 500 240 억 2168000 N N 0 N 00 N
10 20241115 160437 57 100.00 KOSDAQ 일반전기전자 N N N N N 1402 -10 5 -0.71 702155759 495557 55.66 1450 1462 1323 1835 989 1412 1416.95 4.62 0 -54528 1506 1458 1399 1351 1292 1483 1376 241 423 500 1010 1 1 48103069 674 16.89 0.65 12 1.03 83.00 2163.00 1689 20231109 -16.99 960 20240911 46.04 1462 -4.10 20241115 960 46.04 20240911 1480 -5.27 20231115 960 46.04 20240911 0.09 N 038060 500 240 억 2222129 N N 0 N 00 N
11 20241115 150447 57 100.00 KOSDAQ 일반전기전자 N N N N N 1398 -14 5 -0.99 673727534 475244 53.38 1450 1462 1323 1835 989 1412 1417.65 4.62 0 -53789 1506 1458 1399 1351 1292 1483 1376 241 423 500 1010 1 1 48103069 672 16.84 0.65 12 0.99 83.00 2163.00 1689 20231109 -17.23 960 20240911 45.62 1462 -4.38 20241115 960 45.62 20240911 1480 -5.54 20231115 960 45.62 20240911 0.09 N 038060 500 240 억 2222129 N N 0 N 00 N
12 20241115 140444 57 100.00 KOSDAQ 일반전기전자 N N N N N 1406 -6 5 -0.42 628562774 442997 49.75 1450 1462 1323 1835 989 1412 1418.89 4.62 0 -52569 1506 1458 1399 1351 1292 1483 1376 241 423 500 1010 1 1 48103069 676 16.94 0.65 12 0.92 83.00 2163.00 1689 20231109 -16.76 960 20240911 46.46 1462 -3.83 20241115 960 46.46 20240911 1480 -5.00 20231115 960 46.46 20240911 0.09 N 038060 500 240 억 2222129 N N 0 N 00 N