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
010470/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
20241121,160245,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6570,10,2,0.15,328935060,50406,148.07,6560,6620,6440,8520,4600,6560,6525.69,1.08,0,7998,6773,6666,6533,6426,6293,6720,6480,120,1960,1000,4720,10,1,11975050,787,8.00,0.66,12,0.42,821.00,9913.00,15500,20231120,-57.61,5650,20240909,16.28,10950,-40.00,20240102,5650,16.28,20240909,14710,-55.34,20231121,5650,16.28,20240909,3.04,N,010470,1000,119 억,,129684,N,N,0,N,00,N
20241121,150250,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6600,40,2,0.61,321579160,49284,144.78,6560,6620,6440,8520,4600,6560,6525.02,1.08,0,7924,6773,6666,6533,6426,6293,6720,6480,120,1960,1000,4720,10,1,11975050,790,8.04,0.67,12,0.41,821.00,9913.00,15500,20231120,-57.42,5650,20240909,16.81,10950,-39.73,20240102,5650,16.81,20240909,14710,-55.13,20231121,5650,16.81,20240909,3.04,N,010470,1000,119 억,,129684,N,N,0,N,00,N
20241121,140249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6580,20,2,0.30,280774490,43069,126.52,6560,6620,6440,8520,4600,6560,6519.18,1.08,0,3272,6773,6666,6533,6426,6293,6720,6480,120,1960,1000,4720,10,1,11975050,788,8.01,0.66,12,0.36,821.00,9913.00,15500,20231120,-57.55,5650,20240909,16.46,10950,-39.91,20240102,5650,16.46,20240909,14710,-55.27,20231121,5650,16.46,20240909,3.04,N,010470,1000,119 억,,129684,N,N,0,N,00,N
20241121,130248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6600,40,2,0.61,271024880,41590,122.18,6560,6620,6440,8520,4600,6560,6516.59,1.08,0,2692,6773,6666,6533,6426,6293,6720,6480,120,1960,1000,4720,10,1,11975050,790,8.04,0.67,12,0.35,821.00,9913.00,15500,20231120,-57.42,5650,20240909,16.81,10950,-39.73,20240102,5650,16.81,20240909,14710,-55.13,20231121,5650,16.81,20240909,3.04,N,010470,1000,119 억,,129684,N,N,0,N,00,N
20241121,120248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6600,40,2,0.61,258656060,39715,116.67,6560,6610,6440,8520,4600,6560,6512.81,1.08,0,3282,6773,6666,6533,6426,6293,6720,6480,120,1960,1000,4720,10,1,11975050,790,8.04,0.67,12,0.33,821.00,9913.00,15500,20231120,-57.42,5650,20240909,16.81,10950,-39.73,20240102,5650,16.81,20240909,14710,-55.13,20231121,5650,16.81,20240909,3.04,N,010470,1000,119 억,,129684,N,N,0,N,00,N
20241121,110247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6510,-50,5,-0.76,188705300,28994,85.17,6560,6570,6440,8520,4600,6560,6508.43,1.08,0,-1137,6773,6666,6533,6426,6293,6720,6480,120,1960,1000,4720,10,1,11975050,780,7.93,0.66,12,0.24,821.00,9913.00,15500,20231120,-58.00,5650,20240909,15.22,10950,-40.55,20240102,5650,15.22,20240909,14710,-55.74,20231121,5650,15.22,20240909,3.04,N,010470,1000,119 억,,129684,N,N,0,N,00,N
20241121,100248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6550,-10,5,-0.15,63064430,9719,28.55,6560,6570,6440,8520,4600,6560,6488.78,1.08,0,281,6773,6666,6533,6426,6293,6720,6480,120,1960,1000,4720,10,1,11975050,784,7.98,0.66,12,0.08,821.00,9913.00,15500,20231120,-57.74,5650,20240909,15.93,10950,-40.18,20240102,5650,15.93,20240909,14710,-55.47,20231121,5650,15.93,20240909,3.04,N,010470,1000,119 억,,129684,N,N,0,N,00,N
20241121,090248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6570,10,2,0.15,3886480,594,1.74,6560,6570,6460,8520,4600,6560,6542.90,1.08,0,-79,6773,6666,6533,6426,6293,6720,6480,120,1960,1000,4720,10,1,11975050,787,8.00,0.66,12,0.00,821.00,9913.00,15500,20231120,-57.61,5650,20240909,16.28,10950,-40.00,20240102,5650,16.28,20240909,14710,-55.34,20231121,5650,16.28,20240909,3.04,N,010470,1000,119 억,,129684,N,N,0,N,00,N
20241120,160246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6560,50,2,0.77,222327650,34040,68.86,6510,6640,6400,8460,4560,6510,6531.36,1.01,0,8043,6650,6580,6450,6380,6250,6615,6415,120,1950,1000,4680,10,1,11975050,786,7.99,0.66,12,0.28,821.00,9913.00,15500,20231120,-57.68,5650,20240909,16.11,10950,-40.09,20240102,5650,16.11,20240909,15500,-57.68,20231120,5650,16.11,20240909,2.97,N,010470,1000,119 억,,121496,N,N,0,N,00,N
20241120,150250,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6530,20,2,0.31,203848800,31222,63.16,6510,6640,6400,8460,4560,6510,6529.01,1.01,0,8456,6650,6580,6450,6380,6250,6615,6415,120,1950,1000,4680,10,1,11975050,782,7.95,0.66,12,0.26,821.00,9913.00,15500,20231120,-57.87,5650,20240909,15.58,10950,-40.37,20240102,5650,15.58,20240909,15500,-57.87,20231120,5650,15.58,20240909,2.97,N,010470,1000,119 억,,121496,N,N,0,N,00,N
20241120,140251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6560,50,2,0.77,184354650,28241,57.13,6510,6640,6400,8460,4560,6510,6527.91,1.01,0,7141,6650,6580,6450,6380,6250,6615,6415,120,1950,1000,4680,10,1,11975050,786,7.99,0.66,12,0.24,821.00,9913.00,15500,20231120,-57.68,5650,20240909,16.11,10950,-40.09,20240102,5650,16.11,20240909,15500,-57.68,20231120,5650,16.11,20240909,2.97,N,010470,1000,119 억,,121496,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 160245 57 100.00 KOSDAQ 기타서비스 N N N N N 6570 10 2 0.15 328935060 50406 148.07 6560 6620 6440 8520 4600 6560 6525.69 1.08 0 7998 6773 6666 6533 6426 6293 6720 6480 120 1960 1000 4720 10 1 11975050 787 8.00 0.66 12 0.42 821.00 9913.00 15500 20231120 -57.61 5650 20240909 16.28 10950 -40.00 20240102 5650 16.28 20240909 14710 -55.34 20231121 5650 16.28 20240909 3.04 N 010470 1000 119 억 129684 N N 0 N 00 N
3 20241121 150250 57 100.00 KOSDAQ 기타서비스 N N N N N 6600 40 2 0.61 321579160 49284 144.78 6560 6620 6440 8520 4600 6560 6525.02 1.08 0 7924 6773 6666 6533 6426 6293 6720 6480 120 1960 1000 4720 10 1 11975050 790 8.04 0.67 12 0.41 821.00 9913.00 15500 20231120 -57.42 5650 20240909 16.81 10950 -39.73 20240102 5650 16.81 20240909 14710 -55.13 20231121 5650 16.81 20240909 3.04 N 010470 1000 119 억 129684 N N 0 N 00 N
4 20241121 140249 57 100.00 KOSDAQ 기타서비스 N N N N N 6580 20 2 0.30 280774490 43069 126.52 6560 6620 6440 8520 4600 6560 6519.18 1.08 0 3272 6773 6666 6533 6426 6293 6720 6480 120 1960 1000 4720 10 1 11975050 788 8.01 0.66 12 0.36 821.00 9913.00 15500 20231120 -57.55 5650 20240909 16.46 10950 -39.91 20240102 5650 16.46 20240909 14710 -55.27 20231121 5650 16.46 20240909 3.04 N 010470 1000 119 억 129684 N N 0 N 00 N
5 20241121 130248 57 100.00 KOSDAQ 기타서비스 N N N N N 6600 40 2 0.61 271024880 41590 122.18 6560 6620 6440 8520 4600 6560 6516.59 1.08 0 2692 6773 6666 6533 6426 6293 6720 6480 120 1960 1000 4720 10 1 11975050 790 8.04 0.67 12 0.35 821.00 9913.00 15500 20231120 -57.42 5650 20240909 16.81 10950 -39.73 20240102 5650 16.81 20240909 14710 -55.13 20231121 5650 16.81 20240909 3.04 N 010470 1000 119 억 129684 N N 0 N 00 N
6 20241121 120248 57 100.00 KOSDAQ 기타서비스 N N N N N 6600 40 2 0.61 258656060 39715 116.67 6560 6610 6440 8520 4600 6560 6512.81 1.08 0 3282 6773 6666 6533 6426 6293 6720 6480 120 1960 1000 4720 10 1 11975050 790 8.04 0.67 12 0.33 821.00 9913.00 15500 20231120 -57.42 5650 20240909 16.81 10950 -39.73 20240102 5650 16.81 20240909 14710 -55.13 20231121 5650 16.81 20240909 3.04 N 010470 1000 119 억 129684 N N 0 N 00 N
7 20241121 110247 57 100.00 KOSDAQ 기타서비스 N N N N N 6510 -50 5 -0.76 188705300 28994 85.17 6560 6570 6440 8520 4600 6560 6508.43 1.08 0 -1137 6773 6666 6533 6426 6293 6720 6480 120 1960 1000 4720 10 1 11975050 780 7.93 0.66 12 0.24 821.00 9913.00 15500 20231120 -58.00 5650 20240909 15.22 10950 -40.55 20240102 5650 15.22 20240909 14710 -55.74 20231121 5650 15.22 20240909 3.04 N 010470 1000 119 억 129684 N N 0 N 00 N
8 20241121 100248 57 100.00 KOSDAQ 기타서비스 N N N N N 6550 -10 5 -0.15 63064430 9719 28.55 6560 6570 6440 8520 4600 6560 6488.78 1.08 0 281 6773 6666 6533 6426 6293 6720 6480 120 1960 1000 4720 10 1 11975050 784 7.98 0.66 12 0.08 821.00 9913.00 15500 20231120 -57.74 5650 20240909 15.93 10950 -40.18 20240102 5650 15.93 20240909 14710 -55.47 20231121 5650 15.93 20240909 3.04 N 010470 1000 119 억 129684 N N 0 N 00 N
9 20241121 090248 57 100.00 KOSDAQ 기타서비스 N N N N N 6570 10 2 0.15 3886480 594 1.74 6560 6570 6460 8520 4600 6560 6542.90 1.08 0 -79 6773 6666 6533 6426 6293 6720 6480 120 1960 1000 4720 10 1 11975050 787 8.00 0.66 12 0.00 821.00 9913.00 15500 20231120 -57.61 5650 20240909 16.28 10950 -40.00 20240102 5650 16.28 20240909 14710 -55.34 20231121 5650 16.28 20240909 3.04 N 010470 1000 119 억 129684 N N 0 N 00 N
10 20241120 160246 57 100.00 KOSDAQ 기타서비스 N N N N N 6560 50 2 0.77 222327650 34040 68.86 6510 6640 6400 8460 4560 6510 6531.36 1.01 0 8043 6650 6580 6450 6380 6250 6615 6415 120 1950 1000 4680 10 1 11975050 786 7.99 0.66 12 0.28 821.00 9913.00 15500 20231120 -57.68 5650 20240909 16.11 10950 -40.09 20240102 5650 16.11 20240909 15500 -57.68 20231120 5650 16.11 20240909 2.97 N 010470 1000 119 억 121496 N N 0 N 00 N
11 20241120 150250 57 100.00 KOSDAQ 기타서비스 N N N N N 6530 20 2 0.31 203848800 31222 63.16 6510 6640 6400 8460 4560 6510 6529.01 1.01 0 8456 6650 6580 6450 6380 6250 6615 6415 120 1950 1000 4680 10 1 11975050 782 7.95 0.66 12 0.26 821.00 9913.00 15500 20231120 -57.87 5650 20240909 15.58 10950 -40.37 20240102 5650 15.58 20240909 15500 -57.87 20231120 5650 15.58 20240909 2.97 N 010470 1000 119 억 121496 N N 0 N 00 N
12 20241120 140251 57 100.00 KOSDAQ 기타서비스 N N N N N 6560 50 2 0.77 184354650 28241 57.13 6510 6640 6400 8460 4560 6510 6527.91 1.01 0 7141 6650 6580 6450 6380 6250 6615 6415 120 1950 1000 4680 10 1 11975050 786 7.99 0.66 12 0.24 821.00 9913.00 15500 20231120 -57.68 5650 20240909 16.11 10950 -40.09 20240102 5650 16.11 20240909 15500 -57.68 20231120 5650 16.11 20240909 2.97 N 010470 1000 119 억 121496 N N 0 N 00 N