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
033130/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
20241126,160434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1718,-12,5,-0.69,288242422,168128,48.22,1730,1738,1690,2245,1211,1730,1714.42,2.30,14201,14201,1771,1750,1728,1707,1685,1761,1718,186,515,500,1280,1,1,37115267,638,18.67,0.75,12,0.45,92.00,2288.00,2535,20231226,-32.23,1440,20240805,19.31,2400,-28.42,20241031,1440,19.31,20240805,2535,-32.23,20231226,1440,19.31,20240805,3.08,N,033130,500,185 억,,418382,N,N,0,N,00,N
20241126,150434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1715,-15,5,-0.87,271160565,158164,45.36,1730,1738,1690,2245,1211,1730,1714.43,2.28,10006,9963,1771,1750,1728,1707,1685,1761,1718,186,515,500,1280,1,1,37115267,637,18.64,0.75,12,0.43,92.00,2288.00,2535,20231226,-32.35,1440,20240805,19.10,2400,-28.54,20241031,1440,19.10,20240805,2535,-32.35,20231226,1440,19.10,20240805,3.08,N,033130,500,185 억,,414187,N,N,0,N,00,N
20241126,140434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1704,-26,5,-1.50,241801319,141015,40.44,1730,1738,1690,2245,1211,1730,1714.72,2.24,2610,2434,1771,1750,1728,1707,1685,1761,1718,186,515,500,1280,1,1,37115267,632,18.52,0.74,12,0.38,92.00,2288.00,2535,20231226,-32.78,1440,20240805,18.33,2400,-29.00,20241031,1440,18.33,20240805,2535,-32.78,20231226,1440,18.33,20240805,3.08,N,033130,500,185 억,,406791,N,N,0,N,00,N
20241126,130432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1710,-20,5,-1.16,224923542,131131,37.61,1730,1738,1690,2245,1211,1730,1715.26,2.22,266,183,1771,1750,1728,1707,1685,1761,1718,186,515,500,1280,1,1,37115267,635,18.59,0.75,12,0.35,92.00,2288.00,2535,20231226,-32.54,1440,20240805,18.75,2400,-28.75,20241031,1440,18.75,20240805,2535,-32.54,20231226,1440,18.75,20240805,3.08,N,033130,500,185 억,,404447,N,N,0,N,00,N
20241126,120437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1712,-18,5,-1.04,219728113,128102,36.74,1730,1738,1690,2245,1211,1730,1715.26,2.23,477,357,1771,1750,1728,1707,1685,1761,1718,186,515,500,1280,1,1,37115267,635,18.61,0.75,12,0.35,92.00,2288.00,2535,20231226,-32.47,1440,20240805,18.89,2400,-28.67,20241031,1440,18.89,20240805,2535,-32.47,20231226,1440,18.89,20240805,3.08,N,033130,500,185 억,,404658,N,N,0,N,00,N
20241126,110441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1716,-14,5,-0.81,200454515,116843,33.51,1730,1738,1690,2245,1211,1730,1715.59,2.19,-6345,-6345,1771,1750,1728,1707,1685,1761,1718,186,515,500,1280,1,1,37115267,637,18.65,0.75,12,0.31,92.00,2288.00,2535,20231226,-32.31,1440,20240805,19.17,2400,-28.50,20241031,1440,19.17,20240805,2535,-32.31,20231226,1440,19.17,20240805,3.08,N,033130,500,185 억,,397836,N,N,0,N,00,N
20241126,100438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1696,-34,5,-1.97,172871817,100695,28.88,1730,1738,1690,2245,1211,1730,1716.79,2.17,-8645,-8728,1771,1750,1728,1707,1685,1761,1718,186,515,500,1280,1,1,37115267,629,18.43,0.74,12,0.27,92.00,2288.00,2535,20231226,-33.10,1440,20240805,17.78,2400,-29.33,20241031,1440,17.78,20240805,2535,-33.10,20231226,1440,17.78,20240805,3.08,N,033130,500,185 억,,395536,N,N,0,N,00,N
20241126,090435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1730,0,3,0.00,21646389,12556,3.60,1730,1731,1720,2245,1211,1730,1723.99,2.21,-1773,-1773,1771,1750,1728,1707,1685,1761,1718,186,515,500,1280,1,1,37115267,642,18.80,0.76,12,0.03,92.00,2288.00,2535,20231226,-31.76,1440,20240805,20.14,2400,-27.92,20241031,1440,20.14,20240805,2535,-31.76,20231226,1440,20.14,20240805,3.08,N,033130,500,185 억,,402408,N,N,0,N,00,N
20241125,160426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1730,-10,5,-0.57,597220285,346791,43.69,1725,1749,1706,2260,1218,1740,1722.13,2.22,19412,19707,1816,1778,1730,1692,1644,1797,1711,186,520,500,1280,1,1,37115267,642,18.80,0.76,12,0.93,92.00,2288.00,2535,20231226,-31.76,1440,20240805,20.14,2400,-27.92,20241031,1440,20.14,20240805,2535,-31.76,20231226,1440,20.14,20240805,3.20,N,033130,500,185 억,,404181,N,N,0,N,00,N
20241125,150433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1714,-26,5,-1.49,543368700,315574,39.75,1725,1749,1706,2260,1218,1740,1721.84,2.25,24504,25525,1816,1778,1730,1692,1644,1797,1711,186,520,500,1280,1,1,37115267,636,18.63,0.75,12,0.85,92.00,2288.00,2535,20231226,-32.39,1440,20240805,19.03,2400,-28.58,20241031,1440,19.03,20240805,2535,-32.39,20231226,1440,19.03,20240805,3.20,N,033130,500,185 억,,409273,N,N,0,N,00,N
20241125,140434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1724,-16,5,-0.92,411308922,238748,30.08,1725,1749,1712,2260,1218,1740,1722.77,2.29,30997,31809,1816,1778,1730,1692,1644,1797,1711,186,520,500,1280,1,1,37115267,640,18.74,0.75,12,0.64,92.00,2288.00,2535,20231226,-31.99,1440,20240805,19.72,2400,-28.17,20241031,1440,19.72,20240805,2535,-31.99,20231226,1440,19.72,20240805,3.20,N,033130,500,185 억,,415766,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 160434 57 100.00 KOSDAQ 기타서비스 N N N N N 1718 -12 5 -0.69 288242422 168128 48.22 1730 1738 1690 2245 1211 1730 1714.42 2.30 14201 14201 1771 1750 1728 1707 1685 1761 1718 186 515 500 1280 1 1 37115267 638 18.67 0.75 12 0.45 92.00 2288.00 2535 20231226 -32.23 1440 20240805 19.31 2400 -28.42 20241031 1440 19.31 20240805 2535 -32.23 20231226 1440 19.31 20240805 3.08 N 033130 500 185 억 418382 N N 0 N 00 N
3 20241126 150434 57 100.00 KOSDAQ 기타서비스 N N N N N 1715 -15 5 -0.87 271160565 158164 45.36 1730 1738 1690 2245 1211 1730 1714.43 2.28 10006 9963 1771 1750 1728 1707 1685 1761 1718 186 515 500 1280 1 1 37115267 637 18.64 0.75 12 0.43 92.00 2288.00 2535 20231226 -32.35 1440 20240805 19.10 2400 -28.54 20241031 1440 19.10 20240805 2535 -32.35 20231226 1440 19.10 20240805 3.08 N 033130 500 185 억 414187 N N 0 N 00 N
4 20241126 140434 57 100.00 KOSDAQ 기타서비스 N N N N N 1704 -26 5 -1.50 241801319 141015 40.44 1730 1738 1690 2245 1211 1730 1714.72 2.24 2610 2434 1771 1750 1728 1707 1685 1761 1718 186 515 500 1280 1 1 37115267 632 18.52 0.74 12 0.38 92.00 2288.00 2535 20231226 -32.78 1440 20240805 18.33 2400 -29.00 20241031 1440 18.33 20240805 2535 -32.78 20231226 1440 18.33 20240805 3.08 N 033130 500 185 억 406791 N N 0 N 00 N
5 20241126 130432 57 100.00 KOSDAQ 기타서비스 N N N N N 1710 -20 5 -1.16 224923542 131131 37.61 1730 1738 1690 2245 1211 1730 1715.26 2.22 266 183 1771 1750 1728 1707 1685 1761 1718 186 515 500 1280 1 1 37115267 635 18.59 0.75 12 0.35 92.00 2288.00 2535 20231226 -32.54 1440 20240805 18.75 2400 -28.75 20241031 1440 18.75 20240805 2535 -32.54 20231226 1440 18.75 20240805 3.08 N 033130 500 185 억 404447 N N 0 N 00 N
6 20241126 120437 57 100.00 KOSDAQ 기타서비스 N N N N N 1712 -18 5 -1.04 219728113 128102 36.74 1730 1738 1690 2245 1211 1730 1715.26 2.23 477 357 1771 1750 1728 1707 1685 1761 1718 186 515 500 1280 1 1 37115267 635 18.61 0.75 12 0.35 92.00 2288.00 2535 20231226 -32.47 1440 20240805 18.89 2400 -28.67 20241031 1440 18.89 20240805 2535 -32.47 20231226 1440 18.89 20240805 3.08 N 033130 500 185 억 404658 N N 0 N 00 N
7 20241126 110441 57 100.00 KOSDAQ 기타서비스 N N N N N 1716 -14 5 -0.81 200454515 116843 33.51 1730 1738 1690 2245 1211 1730 1715.59 2.19 -6345 -6345 1771 1750 1728 1707 1685 1761 1718 186 515 500 1280 1 1 37115267 637 18.65 0.75 12 0.31 92.00 2288.00 2535 20231226 -32.31 1440 20240805 19.17 2400 -28.50 20241031 1440 19.17 20240805 2535 -32.31 20231226 1440 19.17 20240805 3.08 N 033130 500 185 억 397836 N N 0 N 00 N
8 20241126 100438 57 100.00 KOSDAQ 기타서비스 N N N N N 1696 -34 5 -1.97 172871817 100695 28.88 1730 1738 1690 2245 1211 1730 1716.79 2.17 -8645 -8728 1771 1750 1728 1707 1685 1761 1718 186 515 500 1280 1 1 37115267 629 18.43 0.74 12 0.27 92.00 2288.00 2535 20231226 -33.10 1440 20240805 17.78 2400 -29.33 20241031 1440 17.78 20240805 2535 -33.10 20231226 1440 17.78 20240805 3.08 N 033130 500 185 억 395536 N N 0 N 00 N
9 20241126 090435 57 100.00 KOSDAQ 기타서비스 N N N N N 1730 0 3 0.00 21646389 12556 3.60 1730 1731 1720 2245 1211 1730 1723.99 2.21 -1773 -1773 1771 1750 1728 1707 1685 1761 1718 186 515 500 1280 1 1 37115267 642 18.80 0.76 12 0.03 92.00 2288.00 2535 20231226 -31.76 1440 20240805 20.14 2400 -27.92 20241031 1440 20.14 20240805 2535 -31.76 20231226 1440 20.14 20240805 3.08 N 033130 500 185 억 402408 N N 0 N 00 N
10 20241125 160426 57 100.00 KOSDAQ 기타서비스 N N N N N 1730 -10 5 -0.57 597220285 346791 43.69 1725 1749 1706 2260 1218 1740 1722.13 2.22 19412 19707 1816 1778 1730 1692 1644 1797 1711 186 520 500 1280 1 1 37115267 642 18.80 0.76 12 0.93 92.00 2288.00 2535 20231226 -31.76 1440 20240805 20.14 2400 -27.92 20241031 1440 20.14 20240805 2535 -31.76 20231226 1440 20.14 20240805 3.20 N 033130 500 185 억 404181 N N 0 N 00 N
11 20241125 150433 57 100.00 KOSDAQ 기타서비스 N N N N N 1714 -26 5 -1.49 543368700 315574 39.75 1725 1749 1706 2260 1218 1740 1721.84 2.25 24504 25525 1816 1778 1730 1692 1644 1797 1711 186 520 500 1280 1 1 37115267 636 18.63 0.75 12 0.85 92.00 2288.00 2535 20231226 -32.39 1440 20240805 19.03 2400 -28.58 20241031 1440 19.03 20240805 2535 -32.39 20231226 1440 19.03 20240805 3.20 N 033130 500 185 억 409273 N N 0 N 00 N
12 20241125 140434 57 100.00 KOSDAQ 기타서비스 N N N N N 1724 -16 5 -0.92 411308922 238748 30.08 1725 1749 1712 2260 1218 1740 1722.77 2.29 30997 31809 1816 1778 1730 1692 1644 1797 1711 186 520 500 1280 1 1 37115267 640 18.74 0.75 12 0.64 92.00 2288.00 2535 20231226 -31.99 1440 20240805 19.72 2400 -28.17 20241031 1440 19.72 20240805 2535 -31.99 20231226 1440 19.72 20240805 3.20 N 033130 500 185 억 415766 N N 0 N 00 N