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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033170/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
20241126,160435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,835,3,2,0.36,91389580,109956,44.85,826,838,824,1081,583,832,831.15,1.24,0,7308,856,844,822,810,788,850,816,429,249,500,530,1,1,85728319,716,-4.64,0.61,12,0.13,-180.00,1376.00,2335,20240313,-64.24,791,20241115,5.56,2335,-64.24,20240313,791,5.56,20241115,2335,-64.24,20240313,791,5.56,20241115,3.14,N,033170,500,428 억,,1064413,N,N,0,N,00,N
20241126,150435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,836,4,2,0.48,87504965,105302,42.95,826,838,824,1081,583,832,830.99,1.24,0,7480,856,844,822,810,788,850,816,429,249,500,530,1,1,85728319,717,-4.64,0.61,12,0.12,-180.00,1376.00,2335,20240313,-64.20,791,20241115,5.69,2335,-64.20,20240313,791,5.69,20241115,2335,-64.20,20240313,791,5.69,20241115,3.14,N,033170,500,428 억,,1064413,N,N,0,N,00,N
20241126,140435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,828,-4,5,-0.48,53150560,64048,26.13,826,838,824,1081,583,832,829.86,1.24,0,-7592,856,844,822,810,788,850,816,429,249,500,530,1,1,85728319,710,-4.60,0.60,12,0.07,-180.00,1376.00,2335,20240313,-64.54,791,20241115,4.68,2335,-64.54,20240313,791,4.68,20241115,2335,-64.54,20240313,791,4.68,20241115,3.14,N,033170,500,428 억,,1064413,N,N,0,N,00,N
20241126,130433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,830,-2,5,-0.24,45550184,54874,22.38,826,838,824,1081,583,832,830.09,1.24,0,-4367,856,844,822,810,788,850,816,429,249,500,530,1,1,85728319,712,-4.61,0.60,12,0.06,-180.00,1376.00,2335,20240313,-64.45,791,20241115,4.93,2335,-64.45,20240313,791,4.93,20241115,2335,-64.45,20240313,791,4.93,20241115,3.14,N,033170,500,428 억,,1064413,N,N,0,N,00,N
20241126,120438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,830,-2,5,-0.24,42617220,51341,20.94,826,838,824,1081,583,832,830.08,1.24,0,-3231,856,844,822,810,788,850,816,429,249,500,530,1,1,85728319,712,-4.61,0.60,12,0.06,-180.00,1376.00,2335,20240313,-64.45,791,20241115,4.93,2335,-64.45,20240313,791,4.93,20241115,2335,-64.45,20240313,791,4.93,20241115,3.14,N,033170,500,428 억,,1064413,N,N,0,N,00,N
20241126,110441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,833,1,2,0.12,35702100,43011,17.54,826,838,824,1081,583,832,830.07,1.24,0,-2277,856,844,822,810,788,850,816,429,249,500,530,1,1,85728319,714,-4.63,0.61,12,0.05,-180.00,1376.00,2335,20240313,-64.33,791,20241115,5.31,2335,-64.33,20240313,791,5.31,20241115,2335,-64.33,20240313,791,5.31,20241115,3.14,N,033170,500,428 억,,1064413,N,N,0,N,00,N
20241126,100439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,833,1,2,0.12,29185785,35167,14.35,826,838,824,1081,583,832,829.92,1.24,0,804,856,844,822,810,788,850,816,429,249,500,530,1,1,85728319,714,-4.63,0.61,12,0.04,-180.00,1376.00,2335,20240313,-64.33,791,20241115,5.31,2335,-64.33,20240313,791,5.31,20241115,2335,-64.33,20240313,791,5.31,20241115,3.14,N,033170,500,428 억,,1064413,N,N,0,N,00,N
20241126,090435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,832,0,3,0.00,7612534,9222,3.76,826,832,824,1081,583,832,825.48,1.24,0,3431,856,844,822,810,788,850,816,429,249,500,530,1,1,85728319,713,-4.62,0.60,12,0.01,-180.00,1376.00,2335,20240313,-64.37,791,20241115,5.18,2335,-64.37,20240313,791,5.18,20241115,2335,-64.37,20240313,791,5.18,20241115,3.14,N,033170,500,428 억,,1064413,N,N,0,N,00,N
20241125,160427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,832,24,2,2.97,201436002,244974,189.06,800,834,800,1050,566,808,822.26,1.12,0,105666,840,824,815,799,790,832,807,429,242,500,510,1,1,85728319,713,-4.62,0.60,12,0.29,-180.00,1376.00,2335,20240313,-64.37,791,20241115,5.18,2335,-64.37,20240313,791,5.18,20241115,2335,-64.37,20240313,791,5.18,20241115,3.18,N,033170,500,428 억,,957308,N,N,0,N,00,N
20241125,150433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,831,23,2,2.85,192622634,234357,180.87,800,834,800,1050,566,808,821.92,1.12,0,103291,840,824,815,799,790,832,807,429,242,500,510,1,1,85728319,712,-4.62,0.60,12,0.27,-180.00,1376.00,2335,20240313,-64.41,791,20241115,5.06,2335,-64.41,20240313,791,5.06,20241115,2335,-64.41,20240313,791,5.06,20241115,3.18,N,033170,500,428 억,,957308,N,N,0,N,00,N
20241125,140434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,829,21,2,2.60,183391685,223240,172.29,800,833,800,1050,566,808,821.50,1.12,0,101786,840,824,815,799,790,832,807,429,242,500,510,1,1,85728319,711,-4.61,0.60,12,0.26,-180.00,1376.00,2335,20240313,-64.50,791,20241115,4.80,2335,-64.50,20240313,791,4.80,20241115,2335,-64.50,20240313,791,4.80,20241115,3.18,N,033170,500,428 억,,957308,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 20241126 160435 57 100.00 KOSDAQ 일반전기전자 N N N N N 835 3 2 0.36 91389580 109956 44.85 826 838 824 1081 583 832 831.15 1.24 0 7308 856 844 822 810 788 850 816 429 249 500 530 1 1 85728319 716 -4.64 0.61 12 0.13 -180.00 1376.00 2335 20240313 -64.24 791 20241115 5.56 2335 -64.24 20240313 791 5.56 20241115 2335 -64.24 20240313 791 5.56 20241115 3.14 N 033170 500 428 억 1064413 N N 0 N 00 N
3 20241126 150435 57 100.00 KOSDAQ 일반전기전자 N N N N N 836 4 2 0.48 87504965 105302 42.95 826 838 824 1081 583 832 830.99 1.24 0 7480 856 844 822 810 788 850 816 429 249 500 530 1 1 85728319 717 -4.64 0.61 12 0.12 -180.00 1376.00 2335 20240313 -64.20 791 20241115 5.69 2335 -64.20 20240313 791 5.69 20241115 2335 -64.20 20240313 791 5.69 20241115 3.14 N 033170 500 428 억 1064413 N N 0 N 00 N
4 20241126 140435 57 100.00 KOSDAQ 일반전기전자 N N N N N 828 -4 5 -0.48 53150560 64048 26.13 826 838 824 1081 583 832 829.86 1.24 0 -7592 856 844 822 810 788 850 816 429 249 500 530 1 1 85728319 710 -4.60 0.60 12 0.07 -180.00 1376.00 2335 20240313 -64.54 791 20241115 4.68 2335 -64.54 20240313 791 4.68 20241115 2335 -64.54 20240313 791 4.68 20241115 3.14 N 033170 500 428 억 1064413 N N 0 N 00 N
5 20241126 130433 57 100.00 KOSDAQ 일반전기전자 N N N N N 830 -2 5 -0.24 45550184 54874 22.38 826 838 824 1081 583 832 830.09 1.24 0 -4367 856 844 822 810 788 850 816 429 249 500 530 1 1 85728319 712 -4.61 0.60 12 0.06 -180.00 1376.00 2335 20240313 -64.45 791 20241115 4.93 2335 -64.45 20240313 791 4.93 20241115 2335 -64.45 20240313 791 4.93 20241115 3.14 N 033170 500 428 억 1064413 N N 0 N 00 N
6 20241126 120438 57 100.00 KOSDAQ 일반전기전자 N N N N N 830 -2 5 -0.24 42617220 51341 20.94 826 838 824 1081 583 832 830.08 1.24 0 -3231 856 844 822 810 788 850 816 429 249 500 530 1 1 85728319 712 -4.61 0.60 12 0.06 -180.00 1376.00 2335 20240313 -64.45 791 20241115 4.93 2335 -64.45 20240313 791 4.93 20241115 2335 -64.45 20240313 791 4.93 20241115 3.14 N 033170 500 428 억 1064413 N N 0 N 00 N
7 20241126 110441 57 100.00 KOSDAQ 일반전기전자 N N N N N 833 1 2 0.12 35702100 43011 17.54 826 838 824 1081 583 832 830.07 1.24 0 -2277 856 844 822 810 788 850 816 429 249 500 530 1 1 85728319 714 -4.63 0.61 12 0.05 -180.00 1376.00 2335 20240313 -64.33 791 20241115 5.31 2335 -64.33 20240313 791 5.31 20241115 2335 -64.33 20240313 791 5.31 20241115 3.14 N 033170 500 428 억 1064413 N N 0 N 00 N
8 20241126 100439 57 100.00 KOSDAQ 일반전기전자 N N N N N 833 1 2 0.12 29185785 35167 14.35 826 838 824 1081 583 832 829.92 1.24 0 804 856 844 822 810 788 850 816 429 249 500 530 1 1 85728319 714 -4.63 0.61 12 0.04 -180.00 1376.00 2335 20240313 -64.33 791 20241115 5.31 2335 -64.33 20240313 791 5.31 20241115 2335 -64.33 20240313 791 5.31 20241115 3.14 N 033170 500 428 억 1064413 N N 0 N 00 N
9 20241126 090435 57 100.00 KOSDAQ 일반전기전자 N N N N N 832 0 3 0.00 7612534 9222 3.76 826 832 824 1081 583 832 825.48 1.24 0 3431 856 844 822 810 788 850 816 429 249 500 530 1 1 85728319 713 -4.62 0.60 12 0.01 -180.00 1376.00 2335 20240313 -64.37 791 20241115 5.18 2335 -64.37 20240313 791 5.18 20241115 2335 -64.37 20240313 791 5.18 20241115 3.14 N 033170 500 428 억 1064413 N N 0 N 00 N
10 20241125 160427 57 100.00 KOSDAQ 일반전기전자 N N N N N 832 24 2 2.97 201436002 244974 189.06 800 834 800 1050 566 808 822.26 1.12 0 105666 840 824 815 799 790 832 807 429 242 500 510 1 1 85728319 713 -4.62 0.60 12 0.29 -180.00 1376.00 2335 20240313 -64.37 791 20241115 5.18 2335 -64.37 20240313 791 5.18 20241115 2335 -64.37 20240313 791 5.18 20241115 3.18 N 033170 500 428 억 957308 N N 0 N 00 N
11 20241125 150433 57 100.00 KOSDAQ 일반전기전자 N N N N N 831 23 2 2.85 192622634 234357 180.87 800 834 800 1050 566 808 821.92 1.12 0 103291 840 824 815 799 790 832 807 429 242 500 510 1 1 85728319 712 -4.62 0.60 12 0.27 -180.00 1376.00 2335 20240313 -64.41 791 20241115 5.06 2335 -64.41 20240313 791 5.06 20241115 2335 -64.41 20240313 791 5.06 20241115 3.18 N 033170 500 428 억 957308 N N 0 N 00 N
12 20241125 140434 57 100.00 KOSDAQ 일반전기전자 N N N N N 829 21 2 2.60 183391685 223240 172.29 800 833 800 1050 566 808 821.50 1.12 0 101786 840 824 815 799 790 832 807 429 242 500 510 1 1 85728319 711 -4.61 0.60 12 0.26 -180.00 1376.00 2335 20240313 -64.50 791 20241115 4.80 2335 -64.50 20240313 791 4.80 20241115 2335 -64.50 20240313 791 4.80 20241115 3.18 N 033170 500 428 억 957308 N N 0 N 00 N