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
038880/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
20241118,160428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,176,1,2,0.57,72958937,416660,43.59,172,178,172,227,123,175,175.10,1.06,0,-1707,185,179,174,168,163,177,166,315,52,100,110,1,1,315334702,555,-3.03,0.63,12,0.13,-58.00,280.00,564,20240216,-68.79,169,20241115,4.14,564,-68.79,20240216,169,4.14,20241115,564,-68.79,20240216,169,4.14,20241115,0.22,N,038880,100,315 억,,3335535,N,N,0,N,00,N
20241118,150431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,0,3,0.00,66514733,379875,39.74,172,178,172,227,123,175,175.10,1.06,0,-1707,185,179,174,168,163,177,166,315,52,100,110,1,1,315334702,552,-3.02,0.62,12,0.12,-58.00,280.00,564,20240216,-68.97,169,20241115,3.55,564,-68.97,20240216,169,3.55,20241115,564,-68.97,20240216,169,3.55,20241115,0.22,N,038880,100,315 억,,3335535,N,N,0,N,00,N
20241118,140433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,0,3,0.00,61342038,350402,36.66,172,178,172,227,123,175,175.06,1.06,0,9049,185,179,174,168,163,177,166,315,52,100,110,1,1,315334702,552,-3.02,0.62,12,0.11,-58.00,280.00,564,20240216,-68.97,169,20241115,3.55,564,-68.97,20240216,169,3.55,20241115,564,-68.97,20240216,169,3.55,20241115,0.22,N,038880,100,315 억,,3335535,N,N,0,N,00,N
20241118,130430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,176,1,2,0.57,54136048,309240,32.35,172,178,172,227,123,175,175.06,1.06,0,27794,185,179,174,168,163,177,166,315,52,100,110,1,1,315334702,555,-3.03,0.63,12,0.10,-58.00,280.00,564,20240216,-68.79,169,20241115,4.14,564,-68.79,20240216,169,4.14,20241115,564,-68.79,20240216,169,4.14,20241115,0.22,N,038880,100,315 억,,3335535,N,N,0,N,00,N
20241118,120432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,176,1,2,0.57,47921390,273796,28.64,172,178,172,227,123,175,175.03,1.06,0,27953,185,179,174,168,163,177,166,315,52,100,110,1,1,315334702,555,-3.03,0.63,12,0.09,-58.00,280.00,564,20240216,-68.79,169,20241115,4.14,564,-68.79,20240216,169,4.14,20241115,564,-68.79,20240216,169,4.14,20241115,0.22,N,038880,100,315 억,,3335535,N,N,0,N,00,N
20241118,110432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,0,3,0.00,32691670,186805,19.54,172,178,172,227,123,175,175.00,1.06,0,3188,185,179,174,168,163,177,166,315,52,100,110,1,1,315334702,552,-3.02,0.62,12,0.06,-58.00,280.00,564,20240216,-68.97,169,20241115,3.55,564,-68.97,20240216,169,3.55,20241115,564,-68.97,20240216,169,3.55,20241115,0.22,N,038880,100,315 억,,3335535,N,N,0,N,00,N
20241118,100430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,176,1,2,0.57,18980277,108926,11.40,172,178,172,227,123,175,174.25,1.06,0,4113,185,179,174,168,163,177,166,315,52,100,110,1,1,315334702,555,-3.03,0.63,12,0.03,-58.00,280.00,564,20240216,-68.79,169,20241115,4.14,564,-68.79,20240216,169,4.14,20241115,564,-68.79,20240216,169,4.14,20241115,0.22,N,038880,100,315 억,,3335535,N,N,0,N,00,N
20241118,090427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,0,3,0.00,6222532,36052,3.77,172,175,172,227,123,175,172.60,1.06,0,776,185,179,174,168,163,177,166,315,52,100,110,1,1,315334702,552,-3.02,0.62,12,0.01,-58.00,280.00,564,20240216,-68.97,169,20241115,3.55,564,-68.97,20240216,169,3.55,20241115,564,-68.97,20240216,169,3.55,20241115,0.22,N,038880,100,315 억,,3335535,N,N,0,N,00,N
20241115,160441,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,175,-1,5,-0.57,163341772,945142,123.94,180,180,169,228,124,176,172.82,1.01,0,155173,188,182,179,173,170,180,171,315,52,100,110,1,1,315334702,552,-3.02,0.62,12,0.30,-58.00,280.00,564,20240216,-68.97,169,20241115,3.55,564,-68.97,20240216,169,3.55,20241115,564,-68.97,20240216,169,3.55,20241115,0.22,N,038880,100,315 억,,3181534,N,N,0,N,00,N
20241115,150451,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,176,0,3,0.00,156832618,908108,119.09,180,180,169,228,124,176,172.70,1.01,0,156154,188,182,179,173,170,180,171,315,52,100,110,1,1,315334702,555,-3.03,0.63,12,0.29,-58.00,280.00,564,20240216,-68.79,169,20241115,4.14,564,-68.79,20240216,169,4.14,20241115,564,-68.79,20240216,169,4.14,20241115,0.22,N,038880,100,315 억,,3181534,N,N,0,N,00,N
20241115,140448,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,175,-1,5,-0.57,143533961,832656,109.19,180,180,169,228,124,176,172.38,1.01,0,126412,188,182,179,173,170,180,171,315,52,100,110,1,1,315334702,552,-3.02,0.62,12,0.26,-58.00,280.00,564,20240216,-68.97,169,20241115,3.55,564,-68.97,20240216,169,3.55,20241115,564,-68.97,20240216,169,3.55,20241115,0.22,N,038880,100,315 억,,3181534,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 160428 57 100.00 KOSDAQ 일반전기전자 N N N N N 176 1 2 0.57 72958937 416660 43.59 172 178 172 227 123 175 175.10 1.06 0 -1707 185 179 174 168 163 177 166 315 52 100 110 1 1 315334702 555 -3.03 0.63 12 0.13 -58.00 280.00 564 20240216 -68.79 169 20241115 4.14 564 -68.79 20240216 169 4.14 20241115 564 -68.79 20240216 169 4.14 20241115 0.22 N 038880 100 315 억 3335535 N N 0 N 00 N
3 20241118 150431 57 100.00 KOSDAQ 일반전기전자 N N N N N 175 0 3 0.00 66514733 379875 39.74 172 178 172 227 123 175 175.10 1.06 0 -1707 185 179 174 168 163 177 166 315 52 100 110 1 1 315334702 552 -3.02 0.62 12 0.12 -58.00 280.00 564 20240216 -68.97 169 20241115 3.55 564 -68.97 20240216 169 3.55 20241115 564 -68.97 20240216 169 3.55 20241115 0.22 N 038880 100 315 억 3335535 N N 0 N 00 N
4 20241118 140433 57 100.00 KOSDAQ 일반전기전자 N N N N N 175 0 3 0.00 61342038 350402 36.66 172 178 172 227 123 175 175.06 1.06 0 9049 185 179 174 168 163 177 166 315 52 100 110 1 1 315334702 552 -3.02 0.62 12 0.11 -58.00 280.00 564 20240216 -68.97 169 20241115 3.55 564 -68.97 20240216 169 3.55 20241115 564 -68.97 20240216 169 3.55 20241115 0.22 N 038880 100 315 억 3335535 N N 0 N 00 N
5 20241118 130430 57 100.00 KOSDAQ 일반전기전자 N N N N N 176 1 2 0.57 54136048 309240 32.35 172 178 172 227 123 175 175.06 1.06 0 27794 185 179 174 168 163 177 166 315 52 100 110 1 1 315334702 555 -3.03 0.63 12 0.10 -58.00 280.00 564 20240216 -68.79 169 20241115 4.14 564 -68.79 20240216 169 4.14 20241115 564 -68.79 20240216 169 4.14 20241115 0.22 N 038880 100 315 억 3335535 N N 0 N 00 N
6 20241118 120432 57 100.00 KOSDAQ 일반전기전자 N N N N N 176 1 2 0.57 47921390 273796 28.64 172 178 172 227 123 175 175.03 1.06 0 27953 185 179 174 168 163 177 166 315 52 100 110 1 1 315334702 555 -3.03 0.63 12 0.09 -58.00 280.00 564 20240216 -68.79 169 20241115 4.14 564 -68.79 20240216 169 4.14 20241115 564 -68.79 20240216 169 4.14 20241115 0.22 N 038880 100 315 억 3335535 N N 0 N 00 N
7 20241118 110432 57 100.00 KOSDAQ 일반전기전자 N N N N N 175 0 3 0.00 32691670 186805 19.54 172 178 172 227 123 175 175.00 1.06 0 3188 185 179 174 168 163 177 166 315 52 100 110 1 1 315334702 552 -3.02 0.62 12 0.06 -58.00 280.00 564 20240216 -68.97 169 20241115 3.55 564 -68.97 20240216 169 3.55 20241115 564 -68.97 20240216 169 3.55 20241115 0.22 N 038880 100 315 억 3335535 N N 0 N 00 N
8 20241118 100430 57 100.00 KOSDAQ 일반전기전자 N N N N N 176 1 2 0.57 18980277 108926 11.40 172 178 172 227 123 175 174.25 1.06 0 4113 185 179 174 168 163 177 166 315 52 100 110 1 1 315334702 555 -3.03 0.63 12 0.03 -58.00 280.00 564 20240216 -68.79 169 20241115 4.14 564 -68.79 20240216 169 4.14 20241115 564 -68.79 20240216 169 4.14 20241115 0.22 N 038880 100 315 억 3335535 N N 0 N 00 N
9 20241118 090427 57 100.00 KOSDAQ 일반전기전자 N N N N N 175 0 3 0.00 6222532 36052 3.77 172 175 172 227 123 175 172.60 1.06 0 776 185 179 174 168 163 177 166 315 52 100 110 1 1 315334702 552 -3.02 0.62 12 0.01 -58.00 280.00 564 20240216 -68.97 169 20241115 3.55 564 -68.97 20240216 169 3.55 20241115 564 -68.97 20240216 169 3.55 20241115 0.22 N 038880 100 315 억 3335535 N N 0 N 00 N
10 20241115 160441 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 175 -1 5 -0.57 163341772 945142 123.94 180 180 169 228 124 176 172.82 1.01 0 155173 188 182 179 173 170 180 171 315 52 100 110 1 1 315334702 552 -3.02 0.62 12 0.30 -58.00 280.00 564 20240216 -68.97 169 20241115 3.55 564 -68.97 20240216 169 3.55 20241115 564 -68.97 20240216 169 3.55 20241115 0.22 N 038880 100 315 억 3181534 N N 0 N 00 N
11 20241115 150451 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 176 0 3 0.00 156832618 908108 119.09 180 180 169 228 124 176 172.70 1.01 0 156154 188 182 179 173 170 180 171 315 52 100 110 1 1 315334702 555 -3.03 0.63 12 0.29 -58.00 280.00 564 20240216 -68.79 169 20241115 4.14 564 -68.79 20240216 169 4.14 20241115 564 -68.79 20240216 169 4.14 20241115 0.22 N 038880 100 315 억 3181534 N N 0 N 00 N
12 20241115 140448 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 175 -1 5 -0.57 143533961 832656 109.19 180 180 169 228 124 176 172.38 1.01 0 126412 188 182 179 173 170 180 171 315 52 100 110 1 1 315334702 552 -3.02 0.62 12 0.26 -58.00 280.00 564 20240216 -68.97 169 20241115 3.55 564 -68.97 20240216 169 3.55 20241115 564 -68.97 20240216 169 3.55 20241115 0.22 N 038880 100 315 억 3181534 N N 0 N 00 N