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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1389,-6,5,-0.43,12771054,9173,74.59,1401,1401,1389,1813,977,1395,1392.24,3.43,0,-272,1408,1401,1393,1386,1378,1402,1387,219,418,500,860,1,1,43885224,610,3.82,0.30,12,0.02,364.00,4568.00,2850,20240215,-51.26,1351,20241119,2.81,2850,-51.26,20240215,1351,2.81,20241119,2850,-51.26,20240215,1351,2.81,20241119,1.37,N,037330,500,219 억,,1503270,N,N,0,N,00,N
20241128,150510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1400,5,2,0.36,9756662,7003,56.94,1401,1401,1389,1813,977,1395,1393.21,3.43,0,-103,1408,1401,1393,1386,1378,1402,1387,219,418,500,860,1,1,43885224,614,3.85,0.31,12,0.02,364.00,4568.00,2850,20240215,-50.88,1351,20241119,3.63,2850,-50.88,20240215,1351,3.63,20241119,2850,-50.88,20240215,1351,3.63,20241119,1.37,N,037330,500,219 억,,1503270,N,N,0,N,00,N
20241128,140510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1400,5,2,0.36,9032462,6484,52.72,1401,1401,1389,1813,977,1395,1393.04,3.43,0,-138,1408,1401,1393,1386,1378,1402,1387,219,418,500,860,1,1,43885224,614,3.85,0.31,12,0.01,364.00,4568.00,2850,20240215,-50.88,1351,20241119,3.63,2850,-50.88,20240215,1351,3.63,20241119,2850,-50.88,20240215,1351,3.63,20241119,1.37,N,037330,500,219 억,,1503270,N,N,0,N,00,N
20241128,130506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1389,-6,5,-0.43,8127505,5833,47.43,1401,1401,1389,1813,977,1395,1393.37,3.43,0,-272,1408,1401,1393,1386,1378,1402,1387,219,418,500,860,1,1,43885224,610,3.82,0.30,12,0.01,364.00,4568.00,2850,20240215,-51.26,1351,20241119,2.81,2850,-51.26,20240215,1351,2.81,20241119,2850,-51.26,20240215,1351,2.81,20241119,1.37,N,037330,500,219 억,,1503270,N,N,0,N,00,N
20241128,120511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1390,-5,5,-0.36,6138396,4402,35.79,1401,1401,1390,1813,977,1395,1394.46,3.43,0,-231,1408,1401,1393,1386,1378,1402,1387,219,418,500,860,1,1,43885224,610,3.82,0.30,12,0.01,364.00,4568.00,2850,20240215,-51.23,1351,20241119,2.89,2850,-51.23,20240215,1351,2.89,20241119,2850,-51.23,20240215,1351,2.89,20241119,1.37,N,037330,500,219 억,,1503270,N,N,0,N,00,N
20241128,110512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1395,0,3,0.00,3232354,2313,18.81,1401,1401,1392,1813,977,1395,1397.47,3.43,0,-231,1408,1401,1393,1386,1378,1402,1387,219,418,500,860,1,1,43885224,612,3.83,0.31,12,0.01,364.00,4568.00,2850,20240215,-51.05,1351,20241119,3.26,2850,-51.05,20240215,1351,3.26,20241119,2850,-51.05,20240215,1351,3.26,20241119,1.37,N,037330,500,219 억,,1503270,N,N,0,N,00,N
20241128,100509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1396,1,2,0.07,2190290,1566,12.73,1401,1401,1395,1813,977,1395,1398.65,3.43,0,-231,1408,1401,1393,1386,1378,1402,1387,219,418,500,860,1,1,43885224,613,3.84,0.31,12,0.00,364.00,4568.00,2850,20240215,-51.02,1351,20241119,3.33,2850,-51.02,20240215,1351,3.33,20241119,2850,-51.02,20240215,1351,3.33,20241119,1.37,N,037330,500,219 억,,1503270,N,N,0,N,00,N
20241128,090507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1401,6,2,0.43,9807,7,0.06,1401,1401,1401,1813,977,1395,1401.00,3.43,0,0,1408,1401,1393,1386,1378,1402,1387,219,418,500,860,1,1,43885224,615,3.85,0.31,12,0.00,364.00,4568.00,2850,20240215,-50.84,1351,20241119,3.70,2850,-50.84,20240215,1351,3.70,20241119,2850,-50.84,20240215,1351,3.70,20241119,1.37,N,037330,500,219 억,,1503270,N,N,0,N,00,N
20241127,160456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1395,0,3,0.00,16994743,12234,253.98,1395,1400,1385,1813,977,1395,1389.09,3.43,0,-137,1410,1402,1393,1385,1376,1398,1381,219,418,500,860,1,1,43885224,612,3.83,0.31,12,0.03,364.00,4568.00,2850,20240215,-51.05,1351,20241119,3.26,2850,-51.05,20240215,1351,3.26,20241119,2850,-51.05,20240215,1351,3.26,20241119,1.37,N,037330,500,219 억,,1503407,N,N,0,N,00,N
20241127,150504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1388,-7,5,-0.50,13012304,9364,194.39,1395,1400,1385,1813,977,1395,1389.61,3.43,0,-47,1410,1402,1393,1385,1376,1398,1381,219,418,500,860,1,1,43885224,609,3.81,0.30,12,0.02,364.00,4568.00,2850,20240215,-51.30,1351,20241119,2.74,2850,-51.30,20240215,1351,2.74,20241119,2850,-51.30,20240215,1351,2.74,20241119,1.37,N,037330,500,219 억,,1503407,N,N,0,N,00,N
20241127,140504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1386,-9,5,-0.65,10574459,7604,157.86,1395,1400,1385,1813,977,1395,1390.64,3.43,0,6,1410,1402,1393,1385,1376,1398,1381,219,418,500,860,1,1,43885224,608,3.81,0.30,12,0.02,364.00,4568.00,2850,20240215,-51.37,1351,20241119,2.59,2850,-51.37,20240215,1351,2.59,20241119,2850,-51.37,20240215,1351,2.59,20241119,1.37,N,037330,500,219 억,,1503407,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 20241128 160502 57 100.00 KOSDAQ 일반전기전자 N N N N N 1389 -6 5 -0.43 12771054 9173 74.59 1401 1401 1389 1813 977 1395 1392.24 3.43 0 -272 1408 1401 1393 1386 1378 1402 1387 219 418 500 860 1 1 43885224 610 3.82 0.30 12 0.02 364.00 4568.00 2850 20240215 -51.26 1351 20241119 2.81 2850 -51.26 20240215 1351 2.81 20241119 2850 -51.26 20240215 1351 2.81 20241119 1.37 N 037330 500 219 억 1503270 N N 0 N 00 N
3 20241128 150510 57 100.00 KOSDAQ 일반전기전자 N N N N N 1400 5 2 0.36 9756662 7003 56.94 1401 1401 1389 1813 977 1395 1393.21 3.43 0 -103 1408 1401 1393 1386 1378 1402 1387 219 418 500 860 1 1 43885224 614 3.85 0.31 12 0.02 364.00 4568.00 2850 20240215 -50.88 1351 20241119 3.63 2850 -50.88 20240215 1351 3.63 20241119 2850 -50.88 20240215 1351 3.63 20241119 1.37 N 037330 500 219 억 1503270 N N 0 N 00 N
4 20241128 140510 57 100.00 KOSDAQ 일반전기전자 N N N N N 1400 5 2 0.36 9032462 6484 52.72 1401 1401 1389 1813 977 1395 1393.04 3.43 0 -138 1408 1401 1393 1386 1378 1402 1387 219 418 500 860 1 1 43885224 614 3.85 0.31 12 0.01 364.00 4568.00 2850 20240215 -50.88 1351 20241119 3.63 2850 -50.88 20240215 1351 3.63 20241119 2850 -50.88 20240215 1351 3.63 20241119 1.37 N 037330 500 219 억 1503270 N N 0 N 00 N
5 20241128 130506 57 100.00 KOSDAQ 일반전기전자 N N N N N 1389 -6 5 -0.43 8127505 5833 47.43 1401 1401 1389 1813 977 1395 1393.37 3.43 0 -272 1408 1401 1393 1386 1378 1402 1387 219 418 500 860 1 1 43885224 610 3.82 0.30 12 0.01 364.00 4568.00 2850 20240215 -51.26 1351 20241119 2.81 2850 -51.26 20240215 1351 2.81 20241119 2850 -51.26 20240215 1351 2.81 20241119 1.37 N 037330 500 219 억 1503270 N N 0 N 00 N
6 20241128 120511 57 100.00 KOSDAQ 일반전기전자 N N N N N 1390 -5 5 -0.36 6138396 4402 35.79 1401 1401 1390 1813 977 1395 1394.46 3.43 0 -231 1408 1401 1393 1386 1378 1402 1387 219 418 500 860 1 1 43885224 610 3.82 0.30 12 0.01 364.00 4568.00 2850 20240215 -51.23 1351 20241119 2.89 2850 -51.23 20240215 1351 2.89 20241119 2850 -51.23 20240215 1351 2.89 20241119 1.37 N 037330 500 219 억 1503270 N N 0 N 00 N
7 20241128 110512 57 100.00 KOSDAQ 일반전기전자 N N N N N 1395 0 3 0.00 3232354 2313 18.81 1401 1401 1392 1813 977 1395 1397.47 3.43 0 -231 1408 1401 1393 1386 1378 1402 1387 219 418 500 860 1 1 43885224 612 3.83 0.31 12 0.01 364.00 4568.00 2850 20240215 -51.05 1351 20241119 3.26 2850 -51.05 20240215 1351 3.26 20241119 2850 -51.05 20240215 1351 3.26 20241119 1.37 N 037330 500 219 억 1503270 N N 0 N 00 N
8 20241128 100509 57 100.00 KOSDAQ 일반전기전자 N N N N N 1396 1 2 0.07 2190290 1566 12.73 1401 1401 1395 1813 977 1395 1398.65 3.43 0 -231 1408 1401 1393 1386 1378 1402 1387 219 418 500 860 1 1 43885224 613 3.84 0.31 12 0.00 364.00 4568.00 2850 20240215 -51.02 1351 20241119 3.33 2850 -51.02 20240215 1351 3.33 20241119 2850 -51.02 20240215 1351 3.33 20241119 1.37 N 037330 500 219 억 1503270 N N 0 N 00 N
9 20241128 090507 57 100.00 KOSDAQ 일반전기전자 N N N N N 1401 6 2 0.43 9807 7 0.06 1401 1401 1401 1813 977 1395 1401.00 3.43 0 0 1408 1401 1393 1386 1378 1402 1387 219 418 500 860 1 1 43885224 615 3.85 0.31 12 0.00 364.00 4568.00 2850 20240215 -50.84 1351 20241119 3.70 2850 -50.84 20240215 1351 3.70 20241119 2850 -50.84 20240215 1351 3.70 20241119 1.37 N 037330 500 219 억 1503270 N N 0 N 00 N
10 20241127 160456 57 100.00 KOSDAQ 일반전기전자 N N N N N 1395 0 3 0.00 16994743 12234 253.98 1395 1400 1385 1813 977 1395 1389.09 3.43 0 -137 1410 1402 1393 1385 1376 1398 1381 219 418 500 860 1 1 43885224 612 3.83 0.31 12 0.03 364.00 4568.00 2850 20240215 -51.05 1351 20241119 3.26 2850 -51.05 20240215 1351 3.26 20241119 2850 -51.05 20240215 1351 3.26 20241119 1.37 N 037330 500 219 억 1503407 N N 0 N 00 N
11 20241127 150504 57 100.00 KOSDAQ 일반전기전자 N N N N N 1388 -7 5 -0.50 13012304 9364 194.39 1395 1400 1385 1813 977 1395 1389.61 3.43 0 -47 1410 1402 1393 1385 1376 1398 1381 219 418 500 860 1 1 43885224 609 3.81 0.30 12 0.02 364.00 4568.00 2850 20240215 -51.30 1351 20241119 2.74 2850 -51.30 20240215 1351 2.74 20241119 2850 -51.30 20240215 1351 2.74 20241119 1.37 N 037330 500 219 억 1503407 N N 0 N 00 N
12 20241127 140504 57 100.00 KOSDAQ 일반전기전자 N N N N N 1386 -9 5 -0.65 10574459 7604 157.86 1395 1400 1385 1813 977 1395 1390.64 3.43 0 6 1410 1402 1393 1385 1376 1398 1381 219 418 500 860 1 1 43885224 608 3.81 0.30 12 0.02 364.00 4568.00 2850 20240215 -51.37 1351 20241119 2.59 2850 -51.37 20240215 1351 2.59 20241119 2850 -51.37 20240215 1351 2.59 20241119 1.37 N 037330 500 219 억 1503407 N N 0 N 00 N