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
268600/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
20241128,161151,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231121,0.00,6680,20231121,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231128,6680,0.00,20231128,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N
20241128,151213,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231121,0.00,6680,20231121,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231128,6680,0.00,20231128,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N
20241128,141210,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231121,0.00,6680,20231121,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231128,6680,0.00,20231128,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N
20241128,131209,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231121,0.00,6680,20231121,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231128,6680,0.00,20231128,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N
20241128,121208,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231121,0.00,6680,20231121,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231128,6680,0.00,20231128,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N
20241128,111212,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231121,0.00,6680,20231121,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231128,6680,0.00,20231128,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N
20241128,101210,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231121,0.00,6680,20231121,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231128,6680,0.00,20231128,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N
20241128,091207,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231121,0.00,6680,20231121,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231128,6680,0.00,20231128,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N
20241127,161137,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231120,0.00,6680,20231120,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231127,6680,0.00,20231127,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N
20241127,151201,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231120,0.00,6680,20231120,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231127,6680,0.00,20231127,0.09,N,268600,500,185 억,,863490,N,N,0,N,00,N
20241127,141156,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.32,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231120,0.00,6680,20231120,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231127,6680,0.00,20231127,0.09,N,268600,500,185 억,,863490,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 161151 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231121 0.00 6680 20231121 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231128 6680 0.00 20231128 0.09 N 268600 500 185 억 863490 N N 0 N 00 N
3 20241128 151213 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231121 0.00 6680 20231121 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231128 6680 0.00 20231128 0.09 N 268600 500 185 억 863490 N N 0 N 00 N
4 20241128 141210 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231121 0.00 6680 20231121 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231128 6680 0.00 20231128 0.09 N 268600 500 185 억 863490 N N 0 N 00 N
5 20241128 131209 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231121 0.00 6680 20231121 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231128 6680 0.00 20231128 0.09 N 268600 500 185 억 863490 N N 0 N 00 N
6 20241128 121208 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231121 0.00 6680 20231121 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231128 6680 0.00 20231128 0.09 N 268600 500 185 억 863490 N N 0 N 00 N
7 20241128 111212 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231121 0.00 6680 20231121 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231128 6680 0.00 20231128 0.09 N 268600 500 185 억 863490 N N 0 N 00 N
8 20241128 101210 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231121 0.00 6680 20231121 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231128 6680 0.00 20231128 0.09 N 268600 500 185 억 863490 N N 0 N 00 N
9 20241128 091207 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231121 0.00 6680 20231121 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231128 6680 0.00 20231128 0.09 N 268600 500 185 억 863490 N N 0 N 00 N
10 20241127 161137 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231120 0.00 6680 20231120 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231127 6680 0.00 20231127 0.09 N 268600 500 185 억 863490 N N 0 N 00 N
11 20241127 151201 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231120 0.00 6680 20231120 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231127 6680 0.00 20231127 0.09 N 268600 500 185 억 863490 N N 0 N 00 N
12 20241127 141156 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.32 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231120 0.00 6680 20231120 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231127 6680 0.00 20231127 0.09 N 268600 500 185 억 863490 N N 0 N 00 N