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
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
20241128,160441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,817,8,2,0.99,45293263,55758,554.42,809,825,803,1051,567,809,812.32,0.00,0,-3,829,818,809,798,789,814,794,500,242,500,580,1,1,100000000,817,13.18,0.63,12,0.06,62.00,1302.00,1080,20231123,-24.35,684,20240909,19.44,1017,-19.67,20240102,684,19.44,20240909,1060,-22.92,20231201,684,19.44,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N
20241128,150449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,811,2,2,0.25,44760192,55105,547.93,809,825,803,1051,567,809,812.27,0.00,0,-3,829,818,809,798,789,814,794,500,242,500,580,1,1,100000000,811,13.08,0.62,12,0.06,62.00,1302.00,1080,20231123,-24.91,684,20240909,18.57,1017,-20.26,20240102,684,18.57,20240909,1060,-23.49,20231201,684,18.57,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N
20241128,140450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,817,8,2,0.99,44331144,54576,542.67,809,825,803,1051,567,809,812.28,0.00,0,-3,829,818,809,798,789,814,794,500,242,500,580,1,1,100000000,817,13.18,0.63,12,0.05,62.00,1302.00,1080,20231123,-24.35,684,20240909,19.44,1017,-19.67,20240102,684,19.44,20240909,1060,-22.92,20231201,684,19.44,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N
20241128,130446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,811,2,2,0.25,5042532,6197,61.62,809,825,803,1051,567,809,813.71,0.00,0,1469,829,818,809,798,789,814,794,500,242,500,580,1,1,100000000,811,13.08,0.62,12,0.01,62.00,1302.00,1080,20231123,-24.91,684,20240909,18.57,1017,-20.26,20240102,684,18.57,20240909,1060,-23.49,20231201,684,18.57,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N
20241128,120450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,813,4,2,0.49,4906828,6030,59.96,809,825,803,1051,567,809,813.74,0.00,0,1469,829,818,809,798,789,814,794,500,242,500,580,1,1,100000000,813,13.11,0.62,12,0.01,62.00,1302.00,1080,20231123,-24.72,684,20240909,18.86,1017,-20.06,20240102,684,18.86,20240909,1060,-23.30,20231201,684,18.86,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N
20241128,110452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,813,4,2,0.49,3644239,4477,44.52,809,825,803,1051,567,809,813.99,0.00,0,1469,829,818,809,798,789,814,794,500,242,500,580,1,1,100000000,813,13.11,0.62,12,0.00,62.00,1302.00,1080,20231123,-24.72,684,20240909,18.86,1017,-20.06,20240102,684,18.86,20240909,1060,-23.30,20231201,684,18.86,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N
20241128,100449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,814,5,2,0.62,3497582,4297,42.73,809,825,803,1051,567,809,813.96,0.00,0,1469,829,818,809,798,789,814,794,500,242,500,580,1,1,100000000,814,13.13,0.63,12,0.00,62.00,1302.00,1080,20231123,-24.63,684,20240909,19.01,1017,-19.96,20240102,684,19.01,20240909,1060,-23.21,20231201,684,19.01,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N
20241128,090447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,803,-6,5,-0.74,347415,432,4.30,809,809,803,1051,567,809,804.20,0.00,0,0,829,818,809,798,789,814,794,500,242,500,580,1,1,100000000,803,12.95,0.62,12,0.00,62.00,1302.00,1080,20231123,-25.65,684,20240909,17.40,1017,-21.04,20240102,684,17.40,20240909,1060,-24.25,20231201,684,17.40,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N
20241127,160437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,809,-4,5,-0.49,8111664,10057,57.48,814,820,800,1056,570,813,806.57,0.00,0,0,827,820,810,803,793,823,806,500,243,500,580,1,1,100000000,809,13.05,0.62,12,0.01,62.00,1302.00,1080,20231123,-25.09,684,20240909,18.27,1017,-20.45,20240102,684,18.27,20240909,1060,-23.68,20231201,684,18.27,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N
20241127,150444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,803,-10,5,-1.23,6574068,8154,46.60,814,820,800,1056,570,813,806.24,0.00,0,0,827,820,810,803,793,823,806,500,243,500,580,1,1,100000000,803,12.95,0.62,12,0.01,62.00,1302.00,1080,20231123,-25.65,684,20240909,17.40,1017,-21.04,20240102,684,17.40,20240909,1060,-24.25,20231201,684,17.40,20240909,0.40,N,033830,500,500 억,,0,N,N,0,N,00,N
20241127,140444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,803,-10,5,-1.23,5323780,6597,37.71,814,820,800,1056,570,813,807.00,0.00,0,0,827,820,810,803,793,823,806,500,243,500,580,1,1,100000000,803,12.95,0.62,12,0.01,62.00,1302.00,1080,20231123,-25.65,684,20240909,17.40,1017,-21.04,20240102,684,17.40,20240909,1060,-24.25,20231201,684,17.40,20240909,0.40,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 20241128 160441 57 100.00 KOSDAQ 기타서비스 N N N N N 817 8 2 0.99 45293263 55758 554.42 809 825 803 1051 567 809 812.32 0.00 0 -3 829 818 809 798 789 814 794 500 242 500 580 1 1 100000000 817 13.18 0.63 12 0.06 62.00 1302.00 1080 20231123 -24.35 684 20240909 19.44 1017 -19.67 20240102 684 19.44 20240909 1060 -22.92 20231201 684 19.44 20240909 0.40 N 033830 500 500 억 0 N N 0 N 00 N
3 20241128 150449 57 100.00 KOSDAQ 기타서비스 N N N N N 811 2 2 0.25 44760192 55105 547.93 809 825 803 1051 567 809 812.27 0.00 0 -3 829 818 809 798 789 814 794 500 242 500 580 1 1 100000000 811 13.08 0.62 12 0.06 62.00 1302.00 1080 20231123 -24.91 684 20240909 18.57 1017 -20.26 20240102 684 18.57 20240909 1060 -23.49 20231201 684 18.57 20240909 0.40 N 033830 500 500 억 0 N N 0 N 00 N
4 20241128 140450 57 100.00 KOSDAQ 기타서비스 N N N N N 817 8 2 0.99 44331144 54576 542.67 809 825 803 1051 567 809 812.28 0.00 0 -3 829 818 809 798 789 814 794 500 242 500 580 1 1 100000000 817 13.18 0.63 12 0.05 62.00 1302.00 1080 20231123 -24.35 684 20240909 19.44 1017 -19.67 20240102 684 19.44 20240909 1060 -22.92 20231201 684 19.44 20240909 0.40 N 033830 500 500 억 0 N N 0 N 00 N
5 20241128 130446 57 100.00 KOSDAQ 기타서비스 N N N N N 811 2 2 0.25 5042532 6197 61.62 809 825 803 1051 567 809 813.71 0.00 0 1469 829 818 809 798 789 814 794 500 242 500 580 1 1 100000000 811 13.08 0.62 12 0.01 62.00 1302.00 1080 20231123 -24.91 684 20240909 18.57 1017 -20.26 20240102 684 18.57 20240909 1060 -23.49 20231201 684 18.57 20240909 0.40 N 033830 500 500 억 0 N N 0 N 00 N
6 20241128 120450 57 100.00 KOSDAQ 기타서비스 N N N N N 813 4 2 0.49 4906828 6030 59.96 809 825 803 1051 567 809 813.74 0.00 0 1469 829 818 809 798 789 814 794 500 242 500 580 1 1 100000000 813 13.11 0.62 12 0.01 62.00 1302.00 1080 20231123 -24.72 684 20240909 18.86 1017 -20.06 20240102 684 18.86 20240909 1060 -23.30 20231201 684 18.86 20240909 0.40 N 033830 500 500 억 0 N N 0 N 00 N
7 20241128 110452 57 100.00 KOSDAQ 기타서비스 N N N N N 813 4 2 0.49 3644239 4477 44.52 809 825 803 1051 567 809 813.99 0.00 0 1469 829 818 809 798 789 814 794 500 242 500 580 1 1 100000000 813 13.11 0.62 12 0.00 62.00 1302.00 1080 20231123 -24.72 684 20240909 18.86 1017 -20.06 20240102 684 18.86 20240909 1060 -23.30 20231201 684 18.86 20240909 0.40 N 033830 500 500 억 0 N N 0 N 00 N
8 20241128 100449 57 100.00 KOSDAQ 기타서비스 N N N N N 814 5 2 0.62 3497582 4297 42.73 809 825 803 1051 567 809 813.96 0.00 0 1469 829 818 809 798 789 814 794 500 242 500 580 1 1 100000000 814 13.13 0.63 12 0.00 62.00 1302.00 1080 20231123 -24.63 684 20240909 19.01 1017 -19.96 20240102 684 19.01 20240909 1060 -23.21 20231201 684 19.01 20240909 0.40 N 033830 500 500 억 0 N N 0 N 00 N
9 20241128 090447 57 100.00 KOSDAQ 기타서비스 N N N N N 803 -6 5 -0.74 347415 432 4.30 809 809 803 1051 567 809 804.20 0.00 0 0 829 818 809 798 789 814 794 500 242 500 580 1 1 100000000 803 12.95 0.62 12 0.00 62.00 1302.00 1080 20231123 -25.65 684 20240909 17.40 1017 -21.04 20240102 684 17.40 20240909 1060 -24.25 20231201 684 17.40 20240909 0.40 N 033830 500 500 억 0 N N 0 N 00 N
10 20241127 160437 57 100.00 KOSDAQ 기타서비스 N N N N N 809 -4 5 -0.49 8111664 10057 57.48 814 820 800 1056 570 813 806.57 0.00 0 0 827 820 810 803 793 823 806 500 243 500 580 1 1 100000000 809 13.05 0.62 12 0.01 62.00 1302.00 1080 20231123 -25.09 684 20240909 18.27 1017 -20.45 20240102 684 18.27 20240909 1060 -23.68 20231201 684 18.27 20240909 0.40 N 033830 500 500 억 0 N N 0 N 00 N
11 20241127 150444 57 100.00 KOSDAQ 기타서비스 N N N N N 803 -10 5 -1.23 6574068 8154 46.60 814 820 800 1056 570 813 806.24 0.00 0 0 827 820 810 803 793 823 806 500 243 500 580 1 1 100000000 803 12.95 0.62 12 0.01 62.00 1302.00 1080 20231123 -25.65 684 20240909 17.40 1017 -21.04 20240102 684 17.40 20240909 1060 -24.25 20231201 684 17.40 20240909 0.40 N 033830 500 500 억 0 N N 0 N 00 N
12 20241127 140444 57 100.00 KOSDAQ 기타서비스 N N N N N 803 -10 5 -1.23 5323780 6597 37.71 814 820 800 1056 570 813 807.00 0.00 0 0 827 820 810 803 793 823 806 500 243 500 580 1 1 100000000 803 12.95 0.62 12 0.01 62.00 1302.00 1080 20231123 -25.65 684 20240909 17.40 1017 -21.04 20240102 684 17.40 20240909 1060 -24.25 20231201 684 17.40 20240909 0.40 N 033830 500 500 억 0 N N 0 N 00 N