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
037330/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
20241118,160422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1394,20,2,1.46,39776102,28770,51.77,1384,1394,1374,1786,962,1374,1382.55,3.43,0,-171,1422,1398,1379,1355,1336,1388,1345,219,412,500,850,1,1,43885224,612,3.83,0.31,12,0.07,364.00,4568.00,2850,20240215,-51.09,1360,20241115,2.50,2850,-51.09,20240215,1360,2.50,20241115,2850,-51.09,20240215,1360,2.50,20241115,1.39,N,037330,500,219 억,,1504693,N,N,0,N,00,N
20241118,150425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1388,14,2,1.02,21115618,15245,27.43,1384,1394,1374,1786,962,1374,1385.08,3.43,0,291,1422,1398,1379,1355,1336,1388,1345,219,412,500,850,1,1,43885224,609,3.81,0.30,12,0.03,364.00,4568.00,2850,20240215,-51.30,1360,20241115,2.06,2850,-51.30,20240215,1360,2.06,20241115,2850,-51.30,20240215,1360,2.06,20241115,1.39,N,037330,500,219 억,,1504693,N,N,0,N,00,N
20241118,140426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1381,7,2,0.51,19573757,14130,25.43,1384,1394,1374,1786,962,1374,1385.26,3.43,0,291,1422,1398,1379,1355,1336,1388,1345,219,412,500,850,1,1,43885224,606,3.79,0.30,12,0.03,364.00,4568.00,2850,20240215,-51.54,1360,20241115,1.54,2850,-51.54,20240215,1360,1.54,20241115,2850,-51.54,20240215,1360,1.54,20241115,1.39,N,037330,500,219 억,,1504693,N,N,0,N,00,N
20241118,130423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1394,20,2,1.46,12955975,9343,16.81,1384,1394,1374,1786,962,1374,1386.70,3.43,0,-171,1422,1398,1379,1355,1336,1388,1345,219,412,500,850,1,1,43885224,612,3.83,0.31,12,0.02,364.00,4568.00,2850,20240215,-51.09,1360,20241115,2.50,2850,-51.09,20240215,1360,2.50,20241115,2850,-51.09,20240215,1360,2.50,20241115,1.39,N,037330,500,219 억,,1504693,N,N,0,N,00,N
20241118,120426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1393,19,2,1.38,11256256,8122,14.62,1384,1394,1374,1786,962,1374,1385.90,3.43,0,-64,1422,1398,1379,1355,1336,1388,1345,219,412,500,850,1,1,43885224,611,3.83,0.30,12,0.02,364.00,4568.00,2850,20240215,-51.12,1360,20241115,2.43,2850,-51.12,20240215,1360,2.43,20241115,2850,-51.12,20240215,1360,2.43,20241115,1.39,N,037330,500,219 억,,1504693,N,N,0,N,00,N
20241118,110425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1392,18,2,1.31,6730738,4855,8.74,1384,1392,1374,1786,962,1374,1386.35,3.43,0,-64,1422,1398,1379,1355,1336,1388,1345,219,412,500,850,1,1,43885224,611,3.82,0.30,12,0.01,364.00,4568.00,2850,20240215,-51.16,1360,20241115,2.35,2850,-51.16,20240215,1360,2.35,20241115,2850,-51.16,20240215,1360,2.35,20241115,1.39,N,037330,500,219 억,,1504693,N,N,0,N,00,N
20241118,100424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1390,16,2,1.16,950221,688,1.24,1384,1392,1374,1786,962,1374,1381.14,3.43,0,-14,1422,1398,1379,1355,1336,1388,1345,219,412,500,850,1,1,43885224,610,3.82,0.30,12,0.00,364.00,4568.00,2850,20240215,-51.23,1360,20241115,2.21,2850,-51.23,20240215,1360,2.21,20241115,2850,-51.23,20240215,1360,2.21,20241115,1.39,N,037330,500,219 억,,1504693,N,N,0,N,00,N
20241118,090421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1385,11,2,0.80,27684,20,0.04,1384,1385,1384,1786,962,1374,1384.20,3.43,0,0,1422,1398,1379,1355,1336,1388,1345,219,412,500,850,1,1,43885224,608,3.80,0.30,12,0.00,364.00,4568.00,2850,20240215,-51.40,1360,20241115,1.84,2850,-51.40,20240215,1360,1.84,20241115,2850,-51.40,20240215,1360,1.84,20241115,1.39,N,037330,500,219 억,,1504693,N,N,0,N,00,N
20241115,160434,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1374,-29,5,-2.07,76158614,55534,83.08,1401,1403,1360,1823,983,1403,1371.39,3.43,0,277,1453,1427,1401,1375,1349,1415,1363,219,420,500,860,1,1,43885224,603,3.77,0.30,12,0.13,364.00,4568.00,2850,20240215,-51.79,1360,20241115,1.03,2850,-51.79,20240215,1360,1.03,20241115,2850,-51.79,20240215,1360,1.03,20241115,1.39,N,037330,500,219 억,,1504336,N,N,0,N,00,N
20241115,150444,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1397,-6,5,-0.43,73310921,53466,79.99,1401,1403,1360,1823,983,1403,1371.17,3.43,0,444,1453,1427,1401,1375,1349,1415,1363,219,420,500,860,1,1,43885224,613,3.84,0.31,12,0.12,364.00,4568.00,2850,20240215,-50.98,1360,20241115,2.72,2850,-50.98,20240215,1360,2.72,20241115,2850,-50.98,20240215,1360,2.72,20241115,1.39,N,037330,500,219 억,,1504336,N,N,0,N,00,N
20241115,140441,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1373,-30,5,-2.14,64648521,47163,70.56,1401,1403,1360,1823,983,1403,1370.75,3.43,0,1814,1453,1427,1401,1375,1349,1415,1363,219,420,500,860,1,1,43885224,603,3.77,0.30,12,0.11,364.00,4568.00,2850,20240215,-51.82,1360,20241115,0.96,2850,-51.82,20240215,1360,0.96,20241115,2850,-51.82,20240215,1360,0.96,20241115,1.39,N,037330,500,219 억,,1504336,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 160422 57 100.00 KOSDAQ 일반전기전자 N N N N N 1394 20 2 1.46 39776102 28770 51.77 1384 1394 1374 1786 962 1374 1382.55 3.43 0 -171 1422 1398 1379 1355 1336 1388 1345 219 412 500 850 1 1 43885224 612 3.83 0.31 12 0.07 364.00 4568.00 2850 20240215 -51.09 1360 20241115 2.50 2850 -51.09 20240215 1360 2.50 20241115 2850 -51.09 20240215 1360 2.50 20241115 1.39 N 037330 500 219 억 1504693 N N 0 N 00 N
3 20241118 150425 57 100.00 KOSDAQ 일반전기전자 N N N N N 1388 14 2 1.02 21115618 15245 27.43 1384 1394 1374 1786 962 1374 1385.08 3.43 0 291 1422 1398 1379 1355 1336 1388 1345 219 412 500 850 1 1 43885224 609 3.81 0.30 12 0.03 364.00 4568.00 2850 20240215 -51.30 1360 20241115 2.06 2850 -51.30 20240215 1360 2.06 20241115 2850 -51.30 20240215 1360 2.06 20241115 1.39 N 037330 500 219 억 1504693 N N 0 N 00 N
4 20241118 140426 57 100.00 KOSDAQ 일반전기전자 N N N N N 1381 7 2 0.51 19573757 14130 25.43 1384 1394 1374 1786 962 1374 1385.26 3.43 0 291 1422 1398 1379 1355 1336 1388 1345 219 412 500 850 1 1 43885224 606 3.79 0.30 12 0.03 364.00 4568.00 2850 20240215 -51.54 1360 20241115 1.54 2850 -51.54 20240215 1360 1.54 20241115 2850 -51.54 20240215 1360 1.54 20241115 1.39 N 037330 500 219 억 1504693 N N 0 N 00 N
5 20241118 130423 57 100.00 KOSDAQ 일반전기전자 N N N N N 1394 20 2 1.46 12955975 9343 16.81 1384 1394 1374 1786 962 1374 1386.70 3.43 0 -171 1422 1398 1379 1355 1336 1388 1345 219 412 500 850 1 1 43885224 612 3.83 0.31 12 0.02 364.00 4568.00 2850 20240215 -51.09 1360 20241115 2.50 2850 -51.09 20240215 1360 2.50 20241115 2850 -51.09 20240215 1360 2.50 20241115 1.39 N 037330 500 219 억 1504693 N N 0 N 00 N
6 20241118 120426 57 100.00 KOSDAQ 일반전기전자 N N N N N 1393 19 2 1.38 11256256 8122 14.62 1384 1394 1374 1786 962 1374 1385.90 3.43 0 -64 1422 1398 1379 1355 1336 1388 1345 219 412 500 850 1 1 43885224 611 3.83 0.30 12 0.02 364.00 4568.00 2850 20240215 -51.12 1360 20241115 2.43 2850 -51.12 20240215 1360 2.43 20241115 2850 -51.12 20240215 1360 2.43 20241115 1.39 N 037330 500 219 억 1504693 N N 0 N 00 N
7 20241118 110425 57 100.00 KOSDAQ 일반전기전자 N N N N N 1392 18 2 1.31 6730738 4855 8.74 1384 1392 1374 1786 962 1374 1386.35 3.43 0 -64 1422 1398 1379 1355 1336 1388 1345 219 412 500 850 1 1 43885224 611 3.82 0.30 12 0.01 364.00 4568.00 2850 20240215 -51.16 1360 20241115 2.35 2850 -51.16 20240215 1360 2.35 20241115 2850 -51.16 20240215 1360 2.35 20241115 1.39 N 037330 500 219 억 1504693 N N 0 N 00 N
8 20241118 100424 57 100.00 KOSDAQ 일반전기전자 N N N N N 1390 16 2 1.16 950221 688 1.24 1384 1392 1374 1786 962 1374 1381.14 3.43 0 -14 1422 1398 1379 1355 1336 1388 1345 219 412 500 850 1 1 43885224 610 3.82 0.30 12 0.00 364.00 4568.00 2850 20240215 -51.23 1360 20241115 2.21 2850 -51.23 20240215 1360 2.21 20241115 2850 -51.23 20240215 1360 2.21 20241115 1.39 N 037330 500 219 억 1504693 N N 0 N 00 N
9 20241118 090421 57 100.00 KOSDAQ 일반전기전자 N N N N N 1385 11 2 0.80 27684 20 0.04 1384 1385 1384 1786 962 1374 1384.20 3.43 0 0 1422 1398 1379 1355 1336 1388 1345 219 412 500 850 1 1 43885224 608 3.80 0.30 12 0.00 364.00 4568.00 2850 20240215 -51.40 1360 20241115 1.84 2850 -51.40 20240215 1360 1.84 20241115 2850 -51.40 20240215 1360 1.84 20241115 1.39 N 037330 500 219 억 1504693 N N 0 N 00 N
10 20241115 160434 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1374 -29 5 -2.07 76158614 55534 83.08 1401 1403 1360 1823 983 1403 1371.39 3.43 0 277 1453 1427 1401 1375 1349 1415 1363 219 420 500 860 1 1 43885224 603 3.77 0.30 12 0.13 364.00 4568.00 2850 20240215 -51.79 1360 20241115 1.03 2850 -51.79 20240215 1360 1.03 20241115 2850 -51.79 20240215 1360 1.03 20241115 1.39 N 037330 500 219 억 1504336 N N 0 N 00 N
11 20241115 150444 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1397 -6 5 -0.43 73310921 53466 79.99 1401 1403 1360 1823 983 1403 1371.17 3.43 0 444 1453 1427 1401 1375 1349 1415 1363 219 420 500 860 1 1 43885224 613 3.84 0.31 12 0.12 364.00 4568.00 2850 20240215 -50.98 1360 20241115 2.72 2850 -50.98 20240215 1360 2.72 20241115 2850 -50.98 20240215 1360 2.72 20241115 1.39 N 037330 500 219 억 1504336 N N 0 N 00 N
12 20241115 140441 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1373 -30 5 -2.14 64648521 47163 70.56 1401 1403 1360 1823 983 1403 1370.75 3.43 0 1814 1453 1427 1401 1375 1349 1415 1363 219 420 500 860 1 1 43885224 603 3.77 0.30 12 0.11 364.00 4568.00 2850 20240215 -51.82 1360 20241115 0.96 2850 -51.82 20240215 1360 0.96 20241115 2850 -51.82 20240215 1360 0.96 20241115 1.39 N 037330 500 219 억 1504336 N N 0 N 00 N