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
033830/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
20241121,160415,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,814,11,2,1.37,58336580,72457,206.84,805,816,791,1043,563,803,805.11,0.00,0,-1,813,808,800,795,787,810,797,500,240,500,570,1,1,100000000,814,13.13,0.63,12,0.07,62.00,1302.00,1080,20231123,-24.63,684,20240909,19.01,1017,-19.96,20240102,684,19.01,20240909,1080,-24.63,20231123,684,19.01,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N
20241121,150423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,809,6,2,0.75,57994714,72037,205.64,805,815,791,1043,563,803,805.07,0.00,0,-1,813,808,800,795,787,810,797,500,240,500,570,1,1,100000000,809,13.05,0.62,12,0.07,62.00,1302.00,1080,20231123,-25.09,684,20240909,18.27,1017,-20.45,20240102,684,18.27,20240909,1080,-25.09,20231123,684,18.27,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N
20241121,140423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,807,4,2,0.50,23060999,28909,82.53,805,807,791,1043,563,803,797.71,0.00,0,0,813,808,800,795,787,810,797,500,240,500,570,1,1,100000000,807,13.02,0.62,12,0.03,62.00,1302.00,1080,20231123,-25.28,684,20240909,17.98,1017,-20.65,20240102,684,17.98,20240909,1080,-25.28,20231123,684,17.98,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N
20241121,130419,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,801,-2,5,-0.25,13013674,16316,46.58,805,806,791,1043,563,803,797.60,0.00,0,0,813,808,800,795,787,810,797,500,240,500,570,1,1,100000000,801,12.92,0.62,12,0.02,62.00,1302.00,1080,20231123,-25.83,684,20240909,17.11,1017,-21.24,20240102,684,17.11,20240909,1080,-25.83,20231123,684,17.11,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N
20241121,120419,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,794,-9,5,-1.12,12604739,15804,45.12,805,806,791,1043,563,803,797.57,0.00,0,0,813,808,800,795,787,810,797,500,240,500,570,1,1,100000000,794,12.81,0.61,12,0.02,62.00,1302.00,1080,20231123,-26.48,684,20240909,16.08,1017,-21.93,20240102,684,16.08,20240909,1080,-26.48,20231123,684,16.08,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N
20241121,110418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,805,2,2,0.25,3017091,3766,10.75,805,806,800,1043,563,803,801.14,0.00,0,0,813,808,800,795,787,810,797,500,240,500,570,1,1,100000000,805,12.98,0.62,12,0.00,62.00,1302.00,1080,20231123,-25.46,684,20240909,17.69,1017,-20.85,20240102,684,17.69,20240909,1080,-25.46,20231123,684,17.69,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N
20241121,100422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,802,-1,5,-0.12,1017134,1268,3.62,805,805,800,1043,563,803,802.16,0.00,0,0,813,808,800,795,787,810,797,500,240,500,570,1,1,100000000,802,12.94,0.62,12,0.00,62.00,1302.00,1080,20231123,-25.74,684,20240909,17.25,1017,-21.14,20240102,684,17.25,20240909,1080,-25.74,20231123,684,17.25,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N
20241121,090420,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,805,2,2,0.25,5635,7,0.02,805,805,805,1043,563,803,805.00,0.00,0,0,813,808,800,795,787,810,797,500,240,500,570,1,1,100000000,805,12.98,0.62,12,0.00,62.00,1302.00,1080,20231123,-25.46,684,20240909,17.69,1017,-20.85,20240102,684,17.69,20240909,1080,-25.46,20231123,684,17.69,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N
20241120,160417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,803,3,2,0.38,27919822,35008,374.54,792,805,792,1040,560,800,797.53,0.00,0,0,812,806,794,788,776,809,791,500,240,500,570,1,1,100000000,803,12.95,0.62,12,0.04,62.00,1302.00,1080,20231123,-25.65,684,20240909,17.40,1017,-21.04,20240102,684,17.40,20240909,1080,-25.65,20231123,684,17.40,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N
20241120,150423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,800,0,3,0.00,27287060,34220,366.11,792,805,792,1040,560,800,797.40,0.00,0,481,812,806,794,788,776,809,791,500,240,500,570,1,1,100000000,800,12.90,0.61,12,0.03,62.00,1302.00,1080,20231123,-25.93,684,20240909,16.96,1017,-21.34,20240102,684,16.96,20240909,1080,-25.93,20231123,684,16.96,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N
20241120,140424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,804,4,2,0.50,27227658,34146,365.32,792,805,792,1040,560,800,797.39,0.00,0,481,812,806,794,788,776,809,791,500,240,500,570,1,1,100000000,804,12.97,0.62,12,0.03,62.00,1302.00,1080,20231123,-25.56,684,20240909,17.54,1017,-20.94,20240102,684,17.54,20240909,1080,-25.56,20231123,684,17.54,20240909,0.41,N,033830,500,500 억,,0,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 160415 57 100.00 KOSDAQ 기타서비스 N N N N N 814 11 2 1.37 58336580 72457 206.84 805 816 791 1043 563 803 805.11 0.00 0 -1 813 808 800 795 787 810 797 500 240 500 570 1 1 100000000 814 13.13 0.63 12 0.07 62.00 1302.00 1080 20231123 -24.63 684 20240909 19.01 1017 -19.96 20240102 684 19.01 20240909 1080 -24.63 20231123 684 19.01 20240909 0.41 N 033830 500 500 억 0 N N 0 N 00 N
3 20241121 150423 57 100.00 KOSDAQ 기타서비스 N N N N N 809 6 2 0.75 57994714 72037 205.64 805 815 791 1043 563 803 805.07 0.00 0 -1 813 808 800 795 787 810 797 500 240 500 570 1 1 100000000 809 13.05 0.62 12 0.07 62.00 1302.00 1080 20231123 -25.09 684 20240909 18.27 1017 -20.45 20240102 684 18.27 20240909 1080 -25.09 20231123 684 18.27 20240909 0.41 N 033830 500 500 억 0 N N 0 N 00 N
4 20241121 140423 57 100.00 KOSDAQ 기타서비스 N N N N N 807 4 2 0.50 23060999 28909 82.53 805 807 791 1043 563 803 797.71 0.00 0 0 813 808 800 795 787 810 797 500 240 500 570 1 1 100000000 807 13.02 0.62 12 0.03 62.00 1302.00 1080 20231123 -25.28 684 20240909 17.98 1017 -20.65 20240102 684 17.98 20240909 1080 -25.28 20231123 684 17.98 20240909 0.41 N 033830 500 500 억 0 N N 0 N 00 N
5 20241121 130419 57 100.00 KOSDAQ 기타서비스 N N N N N 801 -2 5 -0.25 13013674 16316 46.58 805 806 791 1043 563 803 797.60 0.00 0 0 813 808 800 795 787 810 797 500 240 500 570 1 1 100000000 801 12.92 0.62 12 0.02 62.00 1302.00 1080 20231123 -25.83 684 20240909 17.11 1017 -21.24 20240102 684 17.11 20240909 1080 -25.83 20231123 684 17.11 20240909 0.41 N 033830 500 500 억 0 N N 0 N 00 N
6 20241121 120419 57 100.00 KOSDAQ 기타서비스 N N N N N 794 -9 5 -1.12 12604739 15804 45.12 805 806 791 1043 563 803 797.57 0.00 0 0 813 808 800 795 787 810 797 500 240 500 570 1 1 100000000 794 12.81 0.61 12 0.02 62.00 1302.00 1080 20231123 -26.48 684 20240909 16.08 1017 -21.93 20240102 684 16.08 20240909 1080 -26.48 20231123 684 16.08 20240909 0.41 N 033830 500 500 억 0 N N 0 N 00 N
7 20241121 110418 57 100.00 KOSDAQ 기타서비스 N N N N N 805 2 2 0.25 3017091 3766 10.75 805 806 800 1043 563 803 801.14 0.00 0 0 813 808 800 795 787 810 797 500 240 500 570 1 1 100000000 805 12.98 0.62 12 0.00 62.00 1302.00 1080 20231123 -25.46 684 20240909 17.69 1017 -20.85 20240102 684 17.69 20240909 1080 -25.46 20231123 684 17.69 20240909 0.41 N 033830 500 500 억 0 N N 0 N 00 N
8 20241121 100422 57 100.00 KOSDAQ 기타서비스 N N N N N 802 -1 5 -0.12 1017134 1268 3.62 805 805 800 1043 563 803 802.16 0.00 0 0 813 808 800 795 787 810 797 500 240 500 570 1 1 100000000 802 12.94 0.62 12 0.00 62.00 1302.00 1080 20231123 -25.74 684 20240909 17.25 1017 -21.14 20240102 684 17.25 20240909 1080 -25.74 20231123 684 17.25 20240909 0.41 N 033830 500 500 억 0 N N 0 N 00 N
9 20241121 090420 57 100.00 KOSDAQ 기타서비스 N N N N N 805 2 2 0.25 5635 7 0.02 805 805 805 1043 563 803 805.00 0.00 0 0 813 808 800 795 787 810 797 500 240 500 570 1 1 100000000 805 12.98 0.62 12 0.00 62.00 1302.00 1080 20231123 -25.46 684 20240909 17.69 1017 -20.85 20240102 684 17.69 20240909 1080 -25.46 20231123 684 17.69 20240909 0.41 N 033830 500 500 억 0 N N 0 N 00 N
10 20241120 160417 57 100.00 KOSDAQ 기타서비스 N N N N N 803 3 2 0.38 27919822 35008 374.54 792 805 792 1040 560 800 797.53 0.00 0 0 812 806 794 788 776 809 791 500 240 500 570 1 1 100000000 803 12.95 0.62 12 0.04 62.00 1302.00 1080 20231123 -25.65 684 20240909 17.40 1017 -21.04 20240102 684 17.40 20240909 1080 -25.65 20231123 684 17.40 20240909 0.41 N 033830 500 500 억 0 N N 0 N 00 N
11 20241120 150423 57 100.00 KOSDAQ 기타서비스 N N N N N 800 0 3 0.00 27287060 34220 366.11 792 805 792 1040 560 800 797.40 0.00 0 481 812 806 794 788 776 809 791 500 240 500 570 1 1 100000000 800 12.90 0.61 12 0.03 62.00 1302.00 1080 20231123 -25.93 684 20240909 16.96 1017 -21.34 20240102 684 16.96 20240909 1080 -25.93 20231123 684 16.96 20240909 0.41 N 033830 500 500 억 0 N N 0 N 00 N
12 20241120 140424 57 100.00 KOSDAQ 기타서비스 N N N N N 804 4 2 0.50 27227658 34146 365.32 792 805 792 1040 560 800 797.39 0.00 0 481 812 806 794 788 776 809 791 500 240 500 570 1 1 100000000 804 12.97 0.62 12 0.03 62.00 1302.00 1080 20231123 -25.56 684 20240909 17.54 1017 -20.94 20240102 684 17.54 20240909 1080 -25.56 20231123 684 17.54 20240909 0.41 N 033830 500 500 억 0 N N 0 N 00 N