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
033290/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
20241126,160437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,25,2,1.21,132314995,64047,59.47,2065,2095,2050,2690,1450,2070,2065.90,0.19,0,5727,2160,2115,2065,2020,1970,2137,2042,304,620,500,1280,5,1,56156301,1176,4.23,0.34,12,0.11,495.00,6188.00,11003,20231205,-80.96,1912,20241115,9.57,4905,-57.29,20240202,1912,9.57,20241115,12920,-83.78,20231205,1912,9.57,20241115,1.41,N,033290,500,303 억,,107917,N,N,0,N,00,N
20241126,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,15,2,0.72,118887365,57627,53.51,2065,2095,2050,2690,1450,2070,2063.05,0.19,0,4892,2160,2115,2065,2020,1970,2137,2042,304,620,500,1280,5,1,56156301,1171,4.21,0.34,12,0.10,495.00,6188.00,11003,20231205,-81.05,1912,20241115,9.05,4905,-57.49,20240202,1912,9.05,20241115,12920,-83.86,20231205,1912,9.05,20241115,1.41,N,033290,500,303 억,,107917,N,N,0,N,00,N
20241126,140437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-5,5,-0.24,98377705,47719,44.31,2065,2090,2050,2690,1450,2070,2061.60,0.19,0,2648,2160,2115,2065,2020,1970,2137,2042,304,620,500,1280,5,1,56156301,1160,4.17,0.33,12,0.08,495.00,6188.00,11003,20231205,-81.23,1912,20241115,8.00,4905,-57.90,20240202,1912,8.00,20241115,12920,-84.02,20231205,1912,8.00,20241115,1.41,N,033290,500,303 억,,107917,N,N,0,N,00,N
20241126,130435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,5,2,0.24,48112055,23306,21.64,2065,2090,2055,2690,1450,2070,2064.36,0.19,0,-5141,2160,2115,2065,2020,1970,2137,2042,304,620,500,1280,5,1,56156301,1165,4.19,0.34,12,0.04,495.00,6188.00,11003,20231205,-81.14,1912,20241115,8.53,4905,-57.70,20240202,1912,8.53,20241115,12920,-83.94,20231205,1912,8.53,20241115,1.41,N,033290,500,303 억,,107917,N,N,0,N,00,N
20241126,120440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-5,5,-0.24,37216170,18027,16.74,2065,2090,2055,2690,1450,2070,2064.47,0.19,0,-3916,2160,2115,2065,2020,1970,2137,2042,304,620,500,1280,5,1,56156301,1160,4.17,0.33,12,0.03,495.00,6188.00,11003,20231205,-81.23,1912,20241115,8.00,4905,-57.90,20240202,1912,8.00,20241115,12920,-84.02,20231205,1912,8.00,20241115,1.41,N,033290,500,303 억,,107917,N,N,0,N,00,N
20241126,110443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-5,5,-0.24,31928460,15466,14.36,2065,2090,2055,2690,1450,2070,2064.43,0.19,0,-2417,2160,2115,2065,2020,1970,2137,2042,304,620,500,1280,5,1,56156301,1160,4.17,0.33,12,0.03,495.00,6188.00,11003,20231205,-81.23,1912,20241115,8.00,4905,-57.90,20240202,1912,8.00,20241115,12920,-84.02,20231205,1912,8.00,20241115,1.41,N,033290,500,303 억,,107917,N,N,0,N,00,N
20241126,100441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-5,5,-0.24,19113345,9253,8.59,2065,2090,2060,2690,1450,2070,2065.64,0.19,0,382,2160,2115,2065,2020,1970,2137,2042,304,620,500,1280,5,1,56156301,1160,4.17,0.33,12,0.02,495.00,6188.00,11003,20231205,-81.23,1912,20241115,8.00,4905,-57.90,20240202,1912,8.00,20241115,12920,-84.02,20231205,1912,8.00,20241115,1.41,N,033290,500,303 억,,107917,N,N,0,N,00,N
20241126,090437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,0,3,0.00,3732260,1810,1.68,2065,2070,2060,2690,1450,2070,2062.02,0.19,0,837,2160,2115,2065,2020,1970,2137,2042,304,620,500,1280,5,1,56156301,1162,4.18,0.33,12,0.00,495.00,6188.00,11003,20231205,-81.19,1912,20241115,8.26,4905,-57.80,20240202,1912,8.26,20241115,12920,-83.98,20231205,1912,8.26,20241115,1.41,N,033290,500,303 억,,107917,N,N,0,N,00,N
20241125,160429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,55,2,2.73,222504540,107650,197.48,2015,2110,2015,2615,1415,2015,2066.93,0.15,0,26402,2081,2047,2026,1992,1971,2065,2010,304,600,500,1240,5,1,56156301,1162,4.18,0.33,12,0.19,495.00,6188.00,11003,20231205,-81.19,1912,20241115,8.26,4905,-57.80,20240202,1912,8.26,20241115,12920,-83.98,20231205,1912,8.26,20241115,1.40,N,033290,500,303 억,,81858,N,N,22,N,00,N
20241125,150436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,55,2,2.73,216992825,104984,192.59,2015,2110,2015,2615,1415,2015,2066.91,0.15,0,25815,2081,2047,2026,1992,1971,2065,2010,304,600,500,1240,5,1,56156301,1162,4.18,0.33,12,0.19,495.00,6188.00,11003,20231205,-81.19,1912,20241115,8.26,4905,-57.80,20240202,1912,8.26,20241115,12920,-83.98,20231205,1912,8.26,20241115,1.40,N,033290,500,303 억,,81858,N,N,22,N,00,N
20241125,140437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,60,2,2.98,195968985,94773,173.86,2015,2110,2015,2615,1415,2015,2067.77,0.15,0,23107,2081,2047,2026,1992,1971,2065,2010,304,600,500,1240,5,1,56156301,1165,4.19,0.34,12,0.17,495.00,6188.00,11003,20231205,-81.14,1912,20241115,8.53,4905,-57.70,20240202,1912,8.53,20241115,12920,-83.94,20231205,1912,8.53,20241115,1.40,N,033290,500,303 억,,81858,N,N,22,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 160437 57 100.00 KOSDAQ 유통 N N N N N 2095 25 2 1.21 132314995 64047 59.47 2065 2095 2050 2690 1450 2070 2065.90 0.19 0 5727 2160 2115 2065 2020 1970 2137 2042 304 620 500 1280 5 1 56156301 1176 4.23 0.34 12 0.11 495.00 6188.00 11003 20231205 -80.96 1912 20241115 9.57 4905 -57.29 20240202 1912 9.57 20241115 12920 -83.78 20231205 1912 9.57 20241115 1.41 N 033290 500 303 억 107917 N N 0 N 00 N
3 20241126 150437 57 100.00 KOSDAQ 유통 N N N N N 2085 15 2 0.72 118887365 57627 53.51 2065 2095 2050 2690 1450 2070 2063.05 0.19 0 4892 2160 2115 2065 2020 1970 2137 2042 304 620 500 1280 5 1 56156301 1171 4.21 0.34 12 0.10 495.00 6188.00 11003 20231205 -81.05 1912 20241115 9.05 4905 -57.49 20240202 1912 9.05 20241115 12920 -83.86 20231205 1912 9.05 20241115 1.41 N 033290 500 303 억 107917 N N 0 N 00 N
4 20241126 140437 57 100.00 KOSDAQ 유통 N N N N N 2065 -5 5 -0.24 98377705 47719 44.31 2065 2090 2050 2690 1450 2070 2061.60 0.19 0 2648 2160 2115 2065 2020 1970 2137 2042 304 620 500 1280 5 1 56156301 1160 4.17 0.33 12 0.08 495.00 6188.00 11003 20231205 -81.23 1912 20241115 8.00 4905 -57.90 20240202 1912 8.00 20241115 12920 -84.02 20231205 1912 8.00 20241115 1.41 N 033290 500 303 억 107917 N N 0 N 00 N
5 20241126 130435 57 100.00 KOSDAQ 유통 N N N N N 2075 5 2 0.24 48112055 23306 21.64 2065 2090 2055 2690 1450 2070 2064.36 0.19 0 -5141 2160 2115 2065 2020 1970 2137 2042 304 620 500 1280 5 1 56156301 1165 4.19 0.34 12 0.04 495.00 6188.00 11003 20231205 -81.14 1912 20241115 8.53 4905 -57.70 20240202 1912 8.53 20241115 12920 -83.94 20231205 1912 8.53 20241115 1.41 N 033290 500 303 억 107917 N N 0 N 00 N
6 20241126 120440 57 100.00 KOSDAQ 유통 N N N N N 2065 -5 5 -0.24 37216170 18027 16.74 2065 2090 2055 2690 1450 2070 2064.47 0.19 0 -3916 2160 2115 2065 2020 1970 2137 2042 304 620 500 1280 5 1 56156301 1160 4.17 0.33 12 0.03 495.00 6188.00 11003 20231205 -81.23 1912 20241115 8.00 4905 -57.90 20240202 1912 8.00 20241115 12920 -84.02 20231205 1912 8.00 20241115 1.41 N 033290 500 303 억 107917 N N 0 N 00 N
7 20241126 110443 57 100.00 KOSDAQ 유통 N N N N N 2065 -5 5 -0.24 31928460 15466 14.36 2065 2090 2055 2690 1450 2070 2064.43 0.19 0 -2417 2160 2115 2065 2020 1970 2137 2042 304 620 500 1280 5 1 56156301 1160 4.17 0.33 12 0.03 495.00 6188.00 11003 20231205 -81.23 1912 20241115 8.00 4905 -57.90 20240202 1912 8.00 20241115 12920 -84.02 20231205 1912 8.00 20241115 1.41 N 033290 500 303 억 107917 N N 0 N 00 N
8 20241126 100441 57 100.00 KOSDAQ 유통 N N N N N 2065 -5 5 -0.24 19113345 9253 8.59 2065 2090 2060 2690 1450 2070 2065.64 0.19 0 382 2160 2115 2065 2020 1970 2137 2042 304 620 500 1280 5 1 56156301 1160 4.17 0.33 12 0.02 495.00 6188.00 11003 20231205 -81.23 1912 20241115 8.00 4905 -57.90 20240202 1912 8.00 20241115 12920 -84.02 20231205 1912 8.00 20241115 1.41 N 033290 500 303 억 107917 N N 0 N 00 N
9 20241126 090437 57 100.00 KOSDAQ 유통 N N N N N 2070 0 3 0.00 3732260 1810 1.68 2065 2070 2060 2690 1450 2070 2062.02 0.19 0 837 2160 2115 2065 2020 1970 2137 2042 304 620 500 1280 5 1 56156301 1162 4.18 0.33 12 0.00 495.00 6188.00 11003 20231205 -81.19 1912 20241115 8.26 4905 -57.80 20240202 1912 8.26 20241115 12920 -83.98 20231205 1912 8.26 20241115 1.41 N 033290 500 303 억 107917 N N 0 N 00 N
10 20241125 160429 57 100.00 KOSDAQ 유통 N N N N N 2070 55 2 2.73 222504540 107650 197.48 2015 2110 2015 2615 1415 2015 2066.93 0.15 0 26402 2081 2047 2026 1992 1971 2065 2010 304 600 500 1240 5 1 56156301 1162 4.18 0.33 12 0.19 495.00 6188.00 11003 20231205 -81.19 1912 20241115 8.26 4905 -57.80 20240202 1912 8.26 20241115 12920 -83.98 20231205 1912 8.26 20241115 1.40 N 033290 500 303 억 81858 N N 22 N 00 N
11 20241125 150436 57 100.00 KOSDAQ 유통 N N N N N 2070 55 2 2.73 216992825 104984 192.59 2015 2110 2015 2615 1415 2015 2066.91 0.15 0 25815 2081 2047 2026 1992 1971 2065 2010 304 600 500 1240 5 1 56156301 1162 4.18 0.33 12 0.19 495.00 6188.00 11003 20231205 -81.19 1912 20241115 8.26 4905 -57.80 20240202 1912 8.26 20241115 12920 -83.98 20231205 1912 8.26 20241115 1.40 N 033290 500 303 억 81858 N N 22 N 00 N
12 20241125 140437 57 100.00 KOSDAQ 유통 N N N N N 2075 60 2 2.98 195968985 94773 173.86 2015 2110 2015 2615 1415 2015 2067.77 0.15 0 23107 2081 2047 2026 1992 1971 2065 2010 304 600 500 1240 5 1 56156301 1165 4.19 0.34 12 0.17 495.00 6188.00 11003 20231205 -81.14 1912 20241115 8.53 4905 -57.70 20240202 1912 8.53 20241115 12920 -83.94 20231205 1912 8.53 20241115 1.40 N 033290 500 303 억 81858 N N 22 N 00 N