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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1403,-21,5,-1.47,13629312,9655,31.42,1413,1424,1402,1851,997,1424,1411.63,3.43,0,-356,1434,1428,1419,1413,1404,1432,1417,219,427,500,880,1,1,43885224,616,3.85,0.31,12,0.02,364.00,4568.00,2850,20240215,-50.77,1351,20241119,3.85,2850,-50.77,20240215,1351,3.85,20241119,2850,-50.77,20240215,1351,3.85,20241119,1.40,N,037330,500,219 억,,1503997,N,N,0,N,00,N
20241121,150442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1418,-6,5,-0.42,11382330,8053,26.21,1413,1424,1402,1851,997,1424,1413.43,3.43,0,-79,1434,1428,1419,1413,1404,1432,1417,219,427,500,880,1,1,43885224,622,3.90,0.31,12,0.02,364.00,4568.00,2850,20240215,-50.25,1351,20241119,4.96,2850,-50.25,20240215,1351,4.96,20241119,2850,-50.25,20240215,1351,4.96,20241119,1.40,N,037330,500,219 억,,1503997,N,N,0,N,00,N
20241121,140441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1410,-14,5,-0.98,8133885,5741,18.68,1413,1424,1408,1851,997,1424,1416.81,3.43,0,-248,1434,1428,1419,1413,1404,1432,1417,219,427,500,880,1,1,43885224,619,3.87,0.31,12,0.01,364.00,4568.00,2850,20240215,-50.53,1351,20241119,4.37,2850,-50.53,20240215,1351,4.37,20241119,2850,-50.53,20240215,1351,4.37,20241119,1.40,N,037330,500,219 억,,1503997,N,N,0,N,00,N
20241121,130437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1424,0,3,0.00,1687059,1187,3.86,1413,1424,1413,1851,997,1424,1421.28,3.43,0,-248,1434,1428,1419,1413,1404,1432,1417,219,427,500,880,1,1,43885224,625,3.91,0.31,12,0.00,364.00,4568.00,2850,20240215,-50.04,1351,20241119,5.40,2850,-50.04,20240215,1351,5.40,20241119,2850,-50.04,20240215,1351,5.40,20241119,1.40,N,037330,500,219 억,,1503997,N,N,0,N,00,N
20241121,120437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1424,0,3,0.00,1644346,1157,3.77,1413,1424,1413,1851,997,1424,1421.22,3.43,0,-248,1434,1428,1419,1413,1404,1432,1417,219,427,500,880,1,1,43885224,625,3.91,0.31,12,0.00,364.00,4568.00,2850,20240215,-50.04,1351,20241119,5.40,2850,-50.04,20240215,1351,5.40,20241119,2850,-50.04,20240215,1351,5.40,20241119,1.40,N,037330,500,219 억,,1503997,N,N,0,N,00,N
20241121,110436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1424,0,3,0.00,1448765,1019,3.32,1413,1424,1413,1851,997,1424,1421.75,3.43,0,-239,1434,1428,1419,1413,1404,1432,1417,219,427,500,880,1,1,43885224,625,3.91,0.31,12,0.00,364.00,4568.00,2850,20240215,-50.04,1351,20241119,5.40,2850,-50.04,20240215,1351,5.40,20241119,2850,-50.04,20240215,1351,5.40,20241119,1.40,N,037330,500,219 억,,1503997,N,N,0,N,00,N
20241121,100441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1424,0,3,0.00,503356,355,1.16,1413,1424,1413,1851,997,1424,1417.90,3.43,0,-182,1434,1428,1419,1413,1404,1432,1417,219,427,500,880,1,1,43885224,625,3.91,0.31,12,0.00,364.00,4568.00,2850,20240215,-50.04,1351,20241119,5.40,2850,-50.04,20240215,1351,5.40,20241119,2850,-50.04,20240215,1351,5.40,20241119,1.40,N,037330,500,219 억,,1503997,N,N,0,N,00,N
20241121,090438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1415,-9,5,-0.63,278377,197,0.64,1413,1415,1413,1851,997,1424,1413.08,3.43,0,-27,1434,1428,1419,1413,1404,1432,1417,219,427,500,880,1,1,43885224,621,3.89,0.31,12,0.00,364.00,4568.00,2850,20240215,-50.35,1351,20241119,4.74,2850,-50.35,20240215,1351,4.74,20241119,2850,-50.35,20240215,1351,4.74,20241119,1.40,N,037330,500,219 억,,1503997,N,N,0,N,00,N
20241120,160435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1424,19,2,1.35,43540059,30724,126.69,1411,1425,1410,1826,984,1405,1417.14,3.43,0,-260,1442,1423,1387,1368,1332,1433,1378,219,421,500,870,1,1,43885224,625,3.91,0.31,12,0.07,364.00,4568.00,2850,20240215,-50.04,1351,20241119,5.40,2850,-50.04,20240215,1351,5.40,20241119,2850,-50.04,20240215,1351,5.40,20241119,1.39,N,037330,500,219 억,,1504204,N,N,0,N,00,N
20241120,150443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1425,20,2,1.42,43102891,30417,125.43,1411,1425,1410,1826,984,1405,1417.07,3.43,0,-231,1442,1423,1387,1368,1332,1433,1378,219,421,500,870,1,1,43885224,625,3.91,0.31,12,0.07,364.00,4568.00,2850,20240215,-50.00,1351,20241119,5.48,2850,-50.00,20240215,1351,5.48,20241119,2850,-50.00,20240215,1351,5.48,20241119,1.39,N,037330,500,219 억,,1504204,N,N,0,N,00,N
20241120,140442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1424,19,2,1.35,15610293,11023,45.45,1411,1424,1410,1826,984,1405,1416.16,3.43,0,-498,1442,1423,1387,1368,1332,1433,1378,219,421,500,870,1,1,43885224,625,3.91,0.31,12,0.03,364.00,4568.00,2850,20240215,-50.04,1351,20241119,5.40,2850,-50.04,20240215,1351,5.40,20241119,2850,-50.04,20240215,1351,5.40,20241119,1.39,N,037330,500,219 억,,1504204,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 20241121 160434 57 100.00 KOSDAQ 일반전기전자 N N N N N 1403 -21 5 -1.47 13629312 9655 31.42 1413 1424 1402 1851 997 1424 1411.63 3.43 0 -356 1434 1428 1419 1413 1404 1432 1417 219 427 500 880 1 1 43885224 616 3.85 0.31 12 0.02 364.00 4568.00 2850 20240215 -50.77 1351 20241119 3.85 2850 -50.77 20240215 1351 3.85 20241119 2850 -50.77 20240215 1351 3.85 20241119 1.40 N 037330 500 219 억 1503997 N N 0 N 00 N
3 20241121 150442 57 100.00 KOSDAQ 일반전기전자 N N N N N 1418 -6 5 -0.42 11382330 8053 26.21 1413 1424 1402 1851 997 1424 1413.43 3.43 0 -79 1434 1428 1419 1413 1404 1432 1417 219 427 500 880 1 1 43885224 622 3.90 0.31 12 0.02 364.00 4568.00 2850 20240215 -50.25 1351 20241119 4.96 2850 -50.25 20240215 1351 4.96 20241119 2850 -50.25 20240215 1351 4.96 20241119 1.40 N 037330 500 219 억 1503997 N N 0 N 00 N
4 20241121 140441 57 100.00 KOSDAQ 일반전기전자 N N N N N 1410 -14 5 -0.98 8133885 5741 18.68 1413 1424 1408 1851 997 1424 1416.81 3.43 0 -248 1434 1428 1419 1413 1404 1432 1417 219 427 500 880 1 1 43885224 619 3.87 0.31 12 0.01 364.00 4568.00 2850 20240215 -50.53 1351 20241119 4.37 2850 -50.53 20240215 1351 4.37 20241119 2850 -50.53 20240215 1351 4.37 20241119 1.40 N 037330 500 219 억 1503997 N N 0 N 00 N
5 20241121 130437 57 100.00 KOSDAQ 일반전기전자 N N N N N 1424 0 3 0.00 1687059 1187 3.86 1413 1424 1413 1851 997 1424 1421.28 3.43 0 -248 1434 1428 1419 1413 1404 1432 1417 219 427 500 880 1 1 43885224 625 3.91 0.31 12 0.00 364.00 4568.00 2850 20240215 -50.04 1351 20241119 5.40 2850 -50.04 20240215 1351 5.40 20241119 2850 -50.04 20240215 1351 5.40 20241119 1.40 N 037330 500 219 억 1503997 N N 0 N 00 N
6 20241121 120437 57 100.00 KOSDAQ 일반전기전자 N N N N N 1424 0 3 0.00 1644346 1157 3.77 1413 1424 1413 1851 997 1424 1421.22 3.43 0 -248 1434 1428 1419 1413 1404 1432 1417 219 427 500 880 1 1 43885224 625 3.91 0.31 12 0.00 364.00 4568.00 2850 20240215 -50.04 1351 20241119 5.40 2850 -50.04 20240215 1351 5.40 20241119 2850 -50.04 20240215 1351 5.40 20241119 1.40 N 037330 500 219 억 1503997 N N 0 N 00 N
7 20241121 110436 57 100.00 KOSDAQ 일반전기전자 N N N N N 1424 0 3 0.00 1448765 1019 3.32 1413 1424 1413 1851 997 1424 1421.75 3.43 0 -239 1434 1428 1419 1413 1404 1432 1417 219 427 500 880 1 1 43885224 625 3.91 0.31 12 0.00 364.00 4568.00 2850 20240215 -50.04 1351 20241119 5.40 2850 -50.04 20240215 1351 5.40 20241119 2850 -50.04 20240215 1351 5.40 20241119 1.40 N 037330 500 219 억 1503997 N N 0 N 00 N
8 20241121 100441 57 100.00 KOSDAQ 일반전기전자 N N N N N 1424 0 3 0.00 503356 355 1.16 1413 1424 1413 1851 997 1424 1417.90 3.43 0 -182 1434 1428 1419 1413 1404 1432 1417 219 427 500 880 1 1 43885224 625 3.91 0.31 12 0.00 364.00 4568.00 2850 20240215 -50.04 1351 20241119 5.40 2850 -50.04 20240215 1351 5.40 20241119 2850 -50.04 20240215 1351 5.40 20241119 1.40 N 037330 500 219 억 1503997 N N 0 N 00 N
9 20241121 090438 57 100.00 KOSDAQ 일반전기전자 N N N N N 1415 -9 5 -0.63 278377 197 0.64 1413 1415 1413 1851 997 1424 1413.08 3.43 0 -27 1434 1428 1419 1413 1404 1432 1417 219 427 500 880 1 1 43885224 621 3.89 0.31 12 0.00 364.00 4568.00 2850 20240215 -50.35 1351 20241119 4.74 2850 -50.35 20240215 1351 4.74 20241119 2850 -50.35 20240215 1351 4.74 20241119 1.40 N 037330 500 219 억 1503997 N N 0 N 00 N
10 20241120 160435 57 100.00 KOSDAQ 일반전기전자 N N N N N 1424 19 2 1.35 43540059 30724 126.69 1411 1425 1410 1826 984 1405 1417.14 3.43 0 -260 1442 1423 1387 1368 1332 1433 1378 219 421 500 870 1 1 43885224 625 3.91 0.31 12 0.07 364.00 4568.00 2850 20240215 -50.04 1351 20241119 5.40 2850 -50.04 20240215 1351 5.40 20241119 2850 -50.04 20240215 1351 5.40 20241119 1.39 N 037330 500 219 억 1504204 N N 0 N 00 N
11 20241120 150443 57 100.00 KOSDAQ 일반전기전자 N N N N N 1425 20 2 1.42 43102891 30417 125.43 1411 1425 1410 1826 984 1405 1417.07 3.43 0 -231 1442 1423 1387 1368 1332 1433 1378 219 421 500 870 1 1 43885224 625 3.91 0.31 12 0.07 364.00 4568.00 2850 20240215 -50.00 1351 20241119 5.48 2850 -50.00 20240215 1351 5.48 20241119 2850 -50.00 20240215 1351 5.48 20241119 1.39 N 037330 500 219 억 1504204 N N 0 N 00 N
12 20241120 140442 57 100.00 KOSDAQ 일반전기전자 N N N N N 1424 19 2 1.35 15610293 11023 45.45 1411 1424 1410 1826 984 1405 1416.16 3.43 0 -498 1442 1423 1387 1368 1332 1433 1378 219 421 500 870 1 1 43885224 625 3.91 0.31 12 0.03 364.00 4568.00 2850 20240215 -50.04 1351 20241119 5.40 2850 -50.04 20240215 1351 5.40 20241119 2850 -50.04 20240215 1351 5.40 20241119 1.39 N 037330 500 219 억 1504204 N N 0 N 00 N