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
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
20241128,160259,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6710,20,2,0.30,213497200,31277,99.62,6630,6950,6630,8690,4690,6690,6826.40,1.47,0,-1637,6836,6762,6636,6562,6436,6700,6500,120,2000,1000,4810,10,1,11975050,804,8.17,0.68,12,0.26,821.00,9913.00,14710,20231121,-54.38,5650,20240909,18.76,10950,-38.72,20240102,5650,18.76,20240909,13370,-49.81,20231201,5650,18.76,20240909,2.85,N,010470,1000,119 억,,175870,N,N,0,N,00,N
20241128,150305,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6800,110,2,1.64,202896080,29702,94.61,6630,6950,6630,8690,4690,6690,6831.06,1.47,0,-1253,6836,6762,6636,6562,6436,6700,6500,120,2000,1000,4810,10,1,11975050,814,8.28,0.69,12,0.25,821.00,9913.00,14710,20231121,-53.77,5650,20240909,20.35,10950,-37.90,20240102,5650,20.35,20240909,13370,-49.14,20231201,5650,20.35,20240909,2.85,N,010470,1000,119 억,,175870,N,N,0,N,00,N
20241128,140306,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6800,110,2,1.64,193802170,28364,90.35,6630,6950,6630,8690,4690,6690,6832.68,1.47,0,-589,6836,6762,6636,6562,6436,6700,6500,120,2000,1000,4810,10,1,11975050,814,8.28,0.69,12,0.24,821.00,9913.00,14710,20231121,-53.77,5650,20240909,20.35,10950,-37.90,20240102,5650,20.35,20240909,13370,-49.14,20231201,5650,20.35,20240909,2.85,N,010470,1000,119 억,,175870,N,N,0,N,00,N
20241128,130302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6870,180,2,2.69,183285860,26821,85.43,6630,6950,6630,8690,4690,6690,6833.67,1.47,0,-222,6836,6762,6636,6562,6436,6700,6500,120,2000,1000,4810,10,1,11975050,823,8.37,0.69,12,0.22,821.00,9913.00,14710,20231121,-53.30,5650,20240909,21.59,10950,-37.26,20240102,5650,21.59,20240909,13370,-48.62,20231201,5650,21.59,20240909,2.85,N,010470,1000,119 억,,175870,N,N,0,N,00,N
20241128,120303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6900,210,2,3.14,174648770,25567,81.44,6630,6950,6630,8690,4690,6690,6831.02,1.47,0,-4,6836,6762,6636,6562,6436,6700,6500,120,2000,1000,4810,10,1,11975050,826,8.40,0.70,12,0.21,821.00,9913.00,14710,20231121,-53.09,5650,20240909,22.12,10950,-36.99,20240102,5650,22.12,20240909,13370,-48.39,20231201,5650,22.12,20240909,2.85,N,010470,1000,119 억,,175870,N,N,0,N,00,N
20241128,110307,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6840,150,2,2.24,162832230,23844,75.95,6630,6950,6630,8690,4690,6690,6829.07,1.47,0,-18,6836,6762,6636,6562,6436,6700,6500,120,2000,1000,4810,10,1,11975050,819,8.33,0.69,12,0.20,821.00,9913.00,14710,20231121,-53.50,5650,20240909,21.06,10950,-37.53,20240102,5650,21.06,20240909,13370,-48.84,20231201,5650,21.06,20240909,2.85,N,010470,1000,119 억,,175870,N,N,0,N,00,N
20241128,100303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6880,190,2,2.84,117696050,17239,54.91,6630,6950,6630,8690,4690,6690,6827.31,1.47,0,2216,6836,6762,6636,6562,6436,6700,6500,120,2000,1000,4810,10,1,11975050,824,8.38,0.69,12,0.14,821.00,9913.00,14710,20231121,-53.23,5650,20240909,21.77,10950,-37.17,20240102,5650,21.77,20240909,13370,-48.54,20231201,5650,21.77,20240909,2.85,N,010470,1000,119 억,,175870,N,N,0,N,00,N
20241128,090302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6710,20,2,0.30,8323550,1255,4.00,6630,6730,6630,8690,4690,6690,6632.31,1.47,0,141,6836,6762,6636,6562,6436,6700,6500,120,2000,1000,4810,10,1,11975050,804,8.17,0.68,12,0.01,821.00,9913.00,14710,20231121,-54.38,5650,20240909,18.76,10950,-38.72,20240102,5650,18.76,20240909,13370,-49.81,20231201,5650,18.76,20240909,2.85,N,010470,1000,119 억,,175870,N,N,0,N,00,N
20241127,160257,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6690,-20,5,-0.30,207305410,31393,213.30,6710,6710,6510,8720,4700,6710,6603.54,1.39,0,9544,6850,6780,6670,6600,6490,6815,6635,120,2010,1000,4830,10,1,11975050,801,8.15,0.67,12,0.26,821.00,9913.00,15500,20231120,-56.84,5650,20240909,18.41,10950,-38.90,20240102,5650,18.41,20240909,13650,-50.99,20231127,5650,18.41,20240909,2.85,N,010470,1000,119 억,,166305,N,N,0,N,00,N
20241127,150300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6690,-20,5,-0.30,201089830,30465,206.99,6710,6710,6510,8720,4700,6710,6600.68,1.39,0,9452,6850,6780,6670,6600,6490,6815,6635,120,2010,1000,4830,10,1,11975050,801,8.15,0.67,12,0.25,821.00,9913.00,15500,20231120,-56.84,5650,20240909,18.41,10950,-38.90,20240102,5650,18.41,20240909,13650,-50.99,20231127,5650,18.41,20240909,2.85,N,010470,1000,119 억,,166305,N,N,0,N,00,N
20241127,140301,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6650,-60,5,-0.89,187949170,28495,193.61,6710,6710,6510,8720,4700,6710,6595.86,1.39,0,9396,6850,6780,6670,6600,6490,6815,6635,120,2010,1000,4830,10,1,11975050,796,8.10,0.67,12,0.24,821.00,9913.00,15500,20231120,-57.10,5650,20240909,17.70,10950,-39.27,20240102,5650,17.70,20240909,13650,-51.28,20231127,5650,17.70,20240909,2.85,N,010470,1000,119 억,,166305,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 160259 57 100.00 KOSDAQ 기타서비스 N N N N N 6710 20 2 0.30 213497200 31277 99.62 6630 6950 6630 8690 4690 6690 6826.40 1.47 0 -1637 6836 6762 6636 6562 6436 6700 6500 120 2000 1000 4810 10 1 11975050 804 8.17 0.68 12 0.26 821.00 9913.00 14710 20231121 -54.38 5650 20240909 18.76 10950 -38.72 20240102 5650 18.76 20240909 13370 -49.81 20231201 5650 18.76 20240909 2.85 N 010470 1000 119 억 175870 N N 0 N 00 N
3 20241128 150305 57 100.00 KOSDAQ 기타서비스 N N N N N 6800 110 2 1.64 202896080 29702 94.61 6630 6950 6630 8690 4690 6690 6831.06 1.47 0 -1253 6836 6762 6636 6562 6436 6700 6500 120 2000 1000 4810 10 1 11975050 814 8.28 0.69 12 0.25 821.00 9913.00 14710 20231121 -53.77 5650 20240909 20.35 10950 -37.90 20240102 5650 20.35 20240909 13370 -49.14 20231201 5650 20.35 20240909 2.85 N 010470 1000 119 억 175870 N N 0 N 00 N
4 20241128 140306 57 100.00 KOSDAQ 기타서비스 N N N N N 6800 110 2 1.64 193802170 28364 90.35 6630 6950 6630 8690 4690 6690 6832.68 1.47 0 -589 6836 6762 6636 6562 6436 6700 6500 120 2000 1000 4810 10 1 11975050 814 8.28 0.69 12 0.24 821.00 9913.00 14710 20231121 -53.77 5650 20240909 20.35 10950 -37.90 20240102 5650 20.35 20240909 13370 -49.14 20231201 5650 20.35 20240909 2.85 N 010470 1000 119 억 175870 N N 0 N 00 N
5 20241128 130302 57 100.00 KOSDAQ 기타서비스 N N N N N 6870 180 2 2.69 183285860 26821 85.43 6630 6950 6630 8690 4690 6690 6833.67 1.47 0 -222 6836 6762 6636 6562 6436 6700 6500 120 2000 1000 4810 10 1 11975050 823 8.37 0.69 12 0.22 821.00 9913.00 14710 20231121 -53.30 5650 20240909 21.59 10950 -37.26 20240102 5650 21.59 20240909 13370 -48.62 20231201 5650 21.59 20240909 2.85 N 010470 1000 119 억 175870 N N 0 N 00 N
6 20241128 120303 57 100.00 KOSDAQ 기타서비스 N N N N N 6900 210 2 3.14 174648770 25567 81.44 6630 6950 6630 8690 4690 6690 6831.02 1.47 0 -4 6836 6762 6636 6562 6436 6700 6500 120 2000 1000 4810 10 1 11975050 826 8.40 0.70 12 0.21 821.00 9913.00 14710 20231121 -53.09 5650 20240909 22.12 10950 -36.99 20240102 5650 22.12 20240909 13370 -48.39 20231201 5650 22.12 20240909 2.85 N 010470 1000 119 억 175870 N N 0 N 00 N
7 20241128 110307 57 100.00 KOSDAQ 기타서비스 N N N N N 6840 150 2 2.24 162832230 23844 75.95 6630 6950 6630 8690 4690 6690 6829.07 1.47 0 -18 6836 6762 6636 6562 6436 6700 6500 120 2000 1000 4810 10 1 11975050 819 8.33 0.69 12 0.20 821.00 9913.00 14710 20231121 -53.50 5650 20240909 21.06 10950 -37.53 20240102 5650 21.06 20240909 13370 -48.84 20231201 5650 21.06 20240909 2.85 N 010470 1000 119 억 175870 N N 0 N 00 N
8 20241128 100303 57 100.00 KOSDAQ 기타서비스 N N N N N 6880 190 2 2.84 117696050 17239 54.91 6630 6950 6630 8690 4690 6690 6827.31 1.47 0 2216 6836 6762 6636 6562 6436 6700 6500 120 2000 1000 4810 10 1 11975050 824 8.38 0.69 12 0.14 821.00 9913.00 14710 20231121 -53.23 5650 20240909 21.77 10950 -37.17 20240102 5650 21.77 20240909 13370 -48.54 20231201 5650 21.77 20240909 2.85 N 010470 1000 119 억 175870 N N 0 N 00 N
9 20241128 090302 57 100.00 KOSDAQ 기타서비스 N N N N N 6710 20 2 0.30 8323550 1255 4.00 6630 6730 6630 8690 4690 6690 6632.31 1.47 0 141 6836 6762 6636 6562 6436 6700 6500 120 2000 1000 4810 10 1 11975050 804 8.17 0.68 12 0.01 821.00 9913.00 14710 20231121 -54.38 5650 20240909 18.76 10950 -38.72 20240102 5650 18.76 20240909 13370 -49.81 20231201 5650 18.76 20240909 2.85 N 010470 1000 119 억 175870 N N 0 N 00 N
10 20241127 160257 57 100.00 KOSDAQ 기타서비스 N N N N N 6690 -20 5 -0.30 207305410 31393 213.30 6710 6710 6510 8720 4700 6710 6603.54 1.39 0 9544 6850 6780 6670 6600 6490 6815 6635 120 2010 1000 4830 10 1 11975050 801 8.15 0.67 12 0.26 821.00 9913.00 15500 20231120 -56.84 5650 20240909 18.41 10950 -38.90 20240102 5650 18.41 20240909 13650 -50.99 20231127 5650 18.41 20240909 2.85 N 010470 1000 119 억 166305 N N 0 N 00 N
11 20241127 150300 57 100.00 KOSDAQ 기타서비스 N N N N N 6690 -20 5 -0.30 201089830 30465 206.99 6710 6710 6510 8720 4700 6710 6600.68 1.39 0 9452 6850 6780 6670 6600 6490 6815 6635 120 2010 1000 4830 10 1 11975050 801 8.15 0.67 12 0.25 821.00 9913.00 15500 20231120 -56.84 5650 20240909 18.41 10950 -38.90 20240102 5650 18.41 20240909 13650 -50.99 20231127 5650 18.41 20240909 2.85 N 010470 1000 119 억 166305 N N 0 N 00 N
12 20241127 140301 57 100.00 KOSDAQ 기타서비스 N N N N N 6650 -60 5 -0.89 187949170 28495 193.61 6710 6710 6510 8720 4700 6710 6595.86 1.39 0 9396 6850 6780 6670 6600 6490 6815 6635 120 2010 1000 4830 10 1 11975050 796 8.10 0.67 12 0.24 821.00 9913.00 15500 20231120 -57.10 5650 20240909 17.70 10950 -39.27 20240102 5650 17.70 20240909 13650 -51.28 20231127 5650 17.70 20240909 2.85 N 010470 1000 119 억 166305 N N 0 N 00 N