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
014470/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
20241128,160324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1633,35,2,2.19,196496806,120116,192.69,1597,1654,1593,2075,1119,1598,1635.89,0.10,0,26949,1624,1610,1595,1581,1566,1603,1574,300,477,500,990,1,1,60052260,981,-3.77,0.56,12,0.20,-433.00,2941.00,4480,20231121,-63.55,1501,20241114,8.79,3170,-48.49,20240102,1501,8.79,20241114,4115,-60.32,20231128,1501,8.79,20241114,1.92,N,014470,500,300 억,,60447,N,N,0,N,00,N
20241128,150331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1640,42,2,2.63,190916509,116700,187.21,1597,1654,1593,2075,1119,1598,1635.96,0.10,0,26599,1624,1610,1595,1581,1566,1603,1574,300,477,500,990,1,1,60052260,985,-3.79,0.56,12,0.19,-433.00,2941.00,4480,20231121,-63.39,1501,20241114,9.26,3170,-48.26,20240102,1501,9.26,20241114,4115,-60.15,20231128,1501,9.26,20241114,1.92,N,014470,500,300 억,,60447,N,N,0,N,00,N
20241128,140331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1651,53,2,3.32,163626536,100056,160.51,1597,1654,1593,2075,1119,1598,1635.35,0.10,0,23678,1624,1610,1595,1581,1566,1603,1574,300,477,500,990,1,1,60052260,991,-3.81,0.56,12,0.17,-433.00,2941.00,4480,20231121,-63.15,1501,20241114,9.99,3170,-47.92,20240102,1501,9.99,20241114,4115,-59.88,20231128,1501,9.99,20241114,1.92,N,014470,500,300 억,,60447,N,N,0,N,00,N
20241128,130328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1641,43,2,2.69,123145716,75447,121.03,1597,1646,1593,2075,1119,1598,1632.21,0.10,0,15333,1624,1610,1595,1581,1566,1603,1574,300,477,500,990,1,1,60052260,985,-3.79,0.56,12,0.13,-433.00,2941.00,4480,20231121,-63.37,1501,20241114,9.33,3170,-48.23,20240102,1501,9.33,20241114,4115,-60.12,20231128,1501,9.33,20241114,1.92,N,014470,500,300 억,,60447,N,N,0,N,00,N
20241128,120329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1635,37,2,2.32,111169928,68138,109.31,1597,1646,1593,2075,1119,1598,1631.54,0.10,0,9506,1624,1610,1595,1581,1566,1603,1574,300,477,500,990,1,1,60052260,982,-3.78,0.56,12,0.11,-433.00,2941.00,4480,20231121,-63.50,1501,20241114,8.93,3170,-48.42,20240102,1501,8.93,20241114,4115,-60.27,20231128,1501,8.93,20241114,1.92,N,014470,500,300 억,,60447,N,N,0,N,00,N
20241128,110334,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1640,42,2,2.63,104636835,64142,102.90,1597,1646,1593,2075,1119,1598,1631.33,0.10,0,9467,1624,1610,1595,1581,1566,1603,1574,300,477,500,990,1,1,60052260,985,-3.79,0.56,12,0.11,-433.00,2941.00,4480,20231121,-63.39,1501,20241114,9.26,3170,-48.26,20240102,1501,9.26,20241114,4115,-60.15,20231128,1501,9.26,20241114,1.92,N,014470,500,300 억,,60447,N,N,0,N,00,N
20241128,100330,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1640,42,2,2.63,82119331,50390,80.84,1597,1646,1593,2075,1119,1598,1629.68,0.10,0,17406,1624,1610,1595,1581,1566,1603,1574,300,477,500,990,1,1,60052260,985,-3.79,0.56,12,0.08,-433.00,2941.00,4480,20231121,-63.39,1501,20241114,9.26,3170,-48.26,20240102,1501,9.26,20241114,4115,-60.15,20231128,1501,9.26,20241114,1.92,N,014470,500,300 억,,60447,N,N,0,N,00,N
20241128,090328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1594,-4,5,-0.25,848096,532,0.85,1597,1597,1594,2075,1119,1598,1594.17,0.10,0,-509,1624,1610,1595,1581,1566,1603,1574,300,477,500,990,1,1,60052260,957,-3.68,0.54,12,0.00,-433.00,2941.00,4480,20231121,-64.42,1501,20241114,6.20,3170,-49.72,20240102,1501,6.20,20241114,4115,-61.26,20231128,1501,6.20,20241114,1.92,N,014470,500,300 억,,60447,N,N,0,N,00,N
20241127,160321,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1598,2,2,0.13,99186892,62236,36.59,1607,1609,1580,2070,1118,1596,1593.72,0.12,0,-13433,1636,1616,1578,1558,1520,1626,1568,300,474,500,980,1,1,60052260,960,-3.69,0.54,12,0.10,-433.00,2941.00,4480,20231121,-64.33,1501,20241114,6.46,3170,-49.59,20240102,1501,6.46,20241114,4215,-62.09,20231127,1501,6.46,20241114,1.99,N,014470,500,300 억,,73882,N,N,0,N,00,N
20241127,150326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1594,-2,5,-0.13,95339533,59827,35.17,1607,1609,1580,2070,1118,1596,1593.59,0.12,0,-12947,1636,1616,1578,1558,1520,1626,1568,300,474,500,980,1,1,60052260,957,-3.68,0.54,12,0.10,-433.00,2941.00,4480,20231121,-64.42,1501,20241114,6.20,3170,-49.72,20240102,1501,6.20,20241114,4215,-62.18,20231127,1501,6.20,20241114,1.99,N,014470,500,300 억,,73882,N,N,0,N,00,N
20241127,140326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1596,0,3,0.00,80582316,50549,29.72,1607,1609,1580,2070,1118,1596,1594.14,0.12,0,-12011,1636,1616,1578,1558,1520,1626,1568,300,474,500,980,1,1,60052260,958,-3.69,0.54,12,0.08,-433.00,2941.00,4480,20231121,-64.38,1501,20241114,6.33,3170,-49.65,20240102,1501,6.33,20241114,4215,-62.14,20231127,1501,6.33,20241114,1.99,N,014470,500,300 억,,73882,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 160324 57 100.00 KOSDAQ 기타서비스 N N N N N 1633 35 2 2.19 196496806 120116 192.69 1597 1654 1593 2075 1119 1598 1635.89 0.10 0 26949 1624 1610 1595 1581 1566 1603 1574 300 477 500 990 1 1 60052260 981 -3.77 0.56 12 0.20 -433.00 2941.00 4480 20231121 -63.55 1501 20241114 8.79 3170 -48.49 20240102 1501 8.79 20241114 4115 -60.32 20231128 1501 8.79 20241114 1.92 N 014470 500 300 억 60447 N N 0 N 00 N
3 20241128 150331 57 100.00 KOSDAQ 기타서비스 N N N N N 1640 42 2 2.63 190916509 116700 187.21 1597 1654 1593 2075 1119 1598 1635.96 0.10 0 26599 1624 1610 1595 1581 1566 1603 1574 300 477 500 990 1 1 60052260 985 -3.79 0.56 12 0.19 -433.00 2941.00 4480 20231121 -63.39 1501 20241114 9.26 3170 -48.26 20240102 1501 9.26 20241114 4115 -60.15 20231128 1501 9.26 20241114 1.92 N 014470 500 300 억 60447 N N 0 N 00 N
4 20241128 140331 57 100.00 KOSDAQ 기타서비스 N N N N N 1651 53 2 3.32 163626536 100056 160.51 1597 1654 1593 2075 1119 1598 1635.35 0.10 0 23678 1624 1610 1595 1581 1566 1603 1574 300 477 500 990 1 1 60052260 991 -3.81 0.56 12 0.17 -433.00 2941.00 4480 20231121 -63.15 1501 20241114 9.99 3170 -47.92 20240102 1501 9.99 20241114 4115 -59.88 20231128 1501 9.99 20241114 1.92 N 014470 500 300 억 60447 N N 0 N 00 N
5 20241128 130328 57 100.00 KOSDAQ 기타서비스 N N N N N 1641 43 2 2.69 123145716 75447 121.03 1597 1646 1593 2075 1119 1598 1632.21 0.10 0 15333 1624 1610 1595 1581 1566 1603 1574 300 477 500 990 1 1 60052260 985 -3.79 0.56 12 0.13 -433.00 2941.00 4480 20231121 -63.37 1501 20241114 9.33 3170 -48.23 20240102 1501 9.33 20241114 4115 -60.12 20231128 1501 9.33 20241114 1.92 N 014470 500 300 억 60447 N N 0 N 00 N
6 20241128 120329 57 100.00 KOSDAQ 기타서비스 N N N N N 1635 37 2 2.32 111169928 68138 109.31 1597 1646 1593 2075 1119 1598 1631.54 0.10 0 9506 1624 1610 1595 1581 1566 1603 1574 300 477 500 990 1 1 60052260 982 -3.78 0.56 12 0.11 -433.00 2941.00 4480 20231121 -63.50 1501 20241114 8.93 3170 -48.42 20240102 1501 8.93 20241114 4115 -60.27 20231128 1501 8.93 20241114 1.92 N 014470 500 300 억 60447 N N 0 N 00 N
7 20241128 110334 57 100.00 KOSDAQ 기타서비스 N N N N N 1640 42 2 2.63 104636835 64142 102.90 1597 1646 1593 2075 1119 1598 1631.33 0.10 0 9467 1624 1610 1595 1581 1566 1603 1574 300 477 500 990 1 1 60052260 985 -3.79 0.56 12 0.11 -433.00 2941.00 4480 20231121 -63.39 1501 20241114 9.26 3170 -48.26 20240102 1501 9.26 20241114 4115 -60.15 20231128 1501 9.26 20241114 1.92 N 014470 500 300 억 60447 N N 0 N 00 N
8 20241128 100330 57 100.00 KOSDAQ 기타서비스 N N N N N 1640 42 2 2.63 82119331 50390 80.84 1597 1646 1593 2075 1119 1598 1629.68 0.10 0 17406 1624 1610 1595 1581 1566 1603 1574 300 477 500 990 1 1 60052260 985 -3.79 0.56 12 0.08 -433.00 2941.00 4480 20231121 -63.39 1501 20241114 9.26 3170 -48.26 20240102 1501 9.26 20241114 4115 -60.15 20231128 1501 9.26 20241114 1.92 N 014470 500 300 억 60447 N N 0 N 00 N
9 20241128 090328 57 100.00 KOSDAQ 기타서비스 N N N N N 1594 -4 5 -0.25 848096 532 0.85 1597 1597 1594 2075 1119 1598 1594.17 0.10 0 -509 1624 1610 1595 1581 1566 1603 1574 300 477 500 990 1 1 60052260 957 -3.68 0.54 12 0.00 -433.00 2941.00 4480 20231121 -64.42 1501 20241114 6.20 3170 -49.72 20240102 1501 6.20 20241114 4115 -61.26 20231128 1501 6.20 20241114 1.92 N 014470 500 300 억 60447 N N 0 N 00 N
10 20241127 160321 57 100.00 KOSDAQ 기타서비스 N N N N N 1598 2 2 0.13 99186892 62236 36.59 1607 1609 1580 2070 1118 1596 1593.72 0.12 0 -13433 1636 1616 1578 1558 1520 1626 1568 300 474 500 980 1 1 60052260 960 -3.69 0.54 12 0.10 -433.00 2941.00 4480 20231121 -64.33 1501 20241114 6.46 3170 -49.59 20240102 1501 6.46 20241114 4215 -62.09 20231127 1501 6.46 20241114 1.99 N 014470 500 300 억 73882 N N 0 N 00 N
11 20241127 150326 57 100.00 KOSDAQ 기타서비스 N N N N N 1594 -2 5 -0.13 95339533 59827 35.17 1607 1609 1580 2070 1118 1596 1593.59 0.12 0 -12947 1636 1616 1578 1558 1520 1626 1568 300 474 500 980 1 1 60052260 957 -3.68 0.54 12 0.10 -433.00 2941.00 4480 20231121 -64.42 1501 20241114 6.20 3170 -49.72 20240102 1501 6.20 20241114 4215 -62.18 20231127 1501 6.20 20241114 1.99 N 014470 500 300 억 73882 N N 0 N 00 N
12 20241127 140326 57 100.00 KOSDAQ 기타서비스 N N N N N 1596 0 3 0.00 80582316 50549 29.72 1607 1609 1580 2070 1118 1596 1594.14 0.12 0 -12011 1636 1616 1578 1558 1520 1626 1568 300 474 500 980 1 1 60052260 958 -3.69 0.54 12 0.08 -433.00 2941.00 4480 20231121 -64.38 1501 20241114 6.33 3170 -49.65 20240102 1501 6.33 20241114 4215 -62.14 20231127 1501 6.33 20241114 1.99 N 014470 500 300 억 73882 N N 0 N 00 N