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
466100/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
20241128,161448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8100,-560,5,-6.47,35147219450,4323068,115.43,8250,8340,7990,11250,6070,8660,8129.70,0.28,0,-64967,9286,8972,8516,8202,7746,9130,8360,123,2590,500,6060,10,1,24555148,1989,-3.93,6.52,12,17.61,-2061.00,1242.00,12700,20241028,-36.22,7550,20241106,7.28,12700,-36.22,20241028,7550,7.28,20241106,12700,-36.22,20241028,7550,7.28,20241106,0.02,N,466100,500,122 억,,69035,N,N,0,N,00,N
20241128,151517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8020,-640,5,-7.39,33586666430,4130073,110.27,8250,8340,7990,11250,6070,8660,8131.65,0.28,0,-59190,9286,8972,8516,8202,7746,9130,8360,123,2590,500,6060,10,1,24555148,1969,-3.89,6.46,12,16.82,-2061.00,1242.00,12700,20241028,-36.85,7550,20241106,6.23,12700,-36.85,20241028,7550,6.23,20241106,12700,-36.85,20241028,7550,6.23,20241106,0.02,N,466100,500,122 억,,69035,N,N,0,N,00,N
20241128,141516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8040,-620,5,-7.16,30767384830,3779350,100.91,8250,8340,7990,11250,6070,8660,8140.30,0.28,0,-58247,9286,8972,8516,8202,7746,9130,8360,123,2590,500,6060,10,1,24555148,1974,-3.90,6.47,12,15.39,-2061.00,1242.00,12700,20241028,-36.69,7550,20241106,6.49,12700,-36.69,20241028,7550,6.49,20241106,12700,-36.69,20241028,7550,6.49,20241106,0.02,N,466100,500,122 억,,69035,N,N,0,N,00,N
20241128,131512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8090,-570,5,-6.58,27240000660,3340457,89.19,8250,8340,7990,11250,6070,8660,8153.89,0.28,0,-49727,9286,8972,8516,8202,7746,9130,8360,123,2590,500,6060,10,1,24555148,1987,-3.93,6.51,12,13.60,-2061.00,1242.00,12700,20241028,-36.30,7550,20241106,7.15,12700,-36.30,20241028,7550,7.15,20241106,12700,-36.30,20241028,7550,7.15,20241106,0.02,N,466100,500,122 억,,69035,N,N,0,N,00,N
20241128,121510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8090,-570,5,-6.58,26327496820,3227596,86.18,8250,8340,7990,11250,6070,8660,8156.30,0.28,0,-41006,9286,8972,8516,8202,7746,9130,8360,123,2590,500,6060,10,1,24555148,1987,-3.93,6.51,12,13.14,-2061.00,1242.00,12700,20241028,-36.30,7550,20241106,7.15,12700,-36.30,20241028,7550,7.15,20241106,12700,-36.30,20241028,7550,7.15,20241106,0.02,N,466100,500,122 억,,69035,N,N,0,N,00,N
20241128,111515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8060,-600,5,-6.93,22882267720,2799352,74.74,8250,8340,7990,11250,6070,8660,8173.35,0.28,0,-26346,9286,8972,8516,8202,7746,9130,8360,123,2590,500,6060,10,1,24555148,1979,-3.91,6.49,12,11.40,-2061.00,1242.00,12700,20241028,-36.54,7550,20241106,6.75,12700,-36.54,20241028,7550,6.75,20241106,12700,-36.54,20241028,7550,6.75,20241106,0.02,N,466100,500,122 억,,69035,N,N,0,N,00,N
20241128,101511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8200,-460,5,-5.31,19253853550,2352618,62.82,8250,8340,7990,11250,6070,8660,8183.10,0.28,0,-43288,9286,8972,8516,8202,7746,9130,8360,123,2590,500,6060,10,1,24555148,2014,-3.98,6.60,12,9.58,-2061.00,1242.00,12700,20241028,-35.43,7550,20241106,8.61,12700,-35.43,20241028,7550,8.61,20241106,12700,-35.43,20241028,7550,8.61,20241106,0.02,N,466100,500,122 억,,69035,N,N,0,N,00,N
20241128,091509,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8180,-480,5,-5.54,11430949400,1399123,37.36,8250,8340,7990,11250,6070,8660,8168.51,0.28,0,29339,9286,8972,8516,8202,7746,9130,8360,123,2590,500,6060,10,1,24555148,2009,-3.97,6.59,12,5.70,-2061.00,1242.00,12700,20241028,-35.59,7550,20241106,8.34,12700,-35.59,20241028,7550,8.34,20241106,12700,-35.59,20241028,7550,8.34,20241106,0.02,N,466100,500,122 억,,69035,N,N,0,N,00,N
20241127,161431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8660,410,2,4.97,31100596420,3650546,404.46,8300,8830,8060,10720,5780,8250,8518.55,0.18,0,26054,8490,8370,8260,8140,8030,8430,8200,120,2470,500,5770,10,1,23942906,2073,-4.20,6.97,12,15.25,-2061.00,1242.00,12700,20241028,-31.81,7550,20241106,14.70,12700,-31.81,20241028,7550,14.70,20241106,12700,-31.81,20241028,7550,14.70,20241106,0.00,N,466100,500,119 억,,42741,N,N,0,N,00,N
20241127,151500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8630,380,2,4.61,29759791860,3495763,387.31,8300,8830,8060,10720,5780,8250,8513.10,0.18,0,14290,8490,8370,8260,8140,8030,8430,8200,120,2470,500,5770,10,1,23942906,2066,-4.19,6.95,12,14.60,-2061.00,1242.00,12700,20241028,-32.05,7550,20241106,14.30,12700,-32.05,20241028,7550,14.30,20241106,12700,-32.05,20241028,7550,14.30,20241106,0.00,N,466100,500,119 억,,42741,N,N,0,N,00,N
20241127,141452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8540,290,2,3.52,18590300650,2210207,244.88,8300,8670,8060,10720,5780,8250,8411.11,0.18,0,-12328,8490,8370,8260,8140,8030,8430,8200,120,2470,500,5770,10,1,23942906,2045,-4.14,6.88,12,9.23,-2061.00,1242.00,12700,20241028,-32.76,7550,20241106,13.11,12700,-32.76,20241028,7550,13.11,20241106,12700,-32.76,20241028,7550,13.11,20241106,0.00,N,466100,500,119 억,,42741,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 161448 57 100.00 KOSDAQ 기타서비스 N N N N N 8100 -560 5 -6.47 35147219450 4323068 115.43 8250 8340 7990 11250 6070 8660 8129.70 0.28 0 -64967 9286 8972 8516 8202 7746 9130 8360 123 2590 500 6060 10 1 24555148 1989 -3.93 6.52 12 17.61 -2061.00 1242.00 12700 20241028 -36.22 7550 20241106 7.28 12700 -36.22 20241028 7550 7.28 20241106 12700 -36.22 20241028 7550 7.28 20241106 0.02 N 466100 500 122 억 69035 N N 0 N 00 N
3 20241128 151517 57 100.00 KOSDAQ 기타서비스 N N N N N 8020 -640 5 -7.39 33586666430 4130073 110.27 8250 8340 7990 11250 6070 8660 8131.65 0.28 0 -59190 9286 8972 8516 8202 7746 9130 8360 123 2590 500 6060 10 1 24555148 1969 -3.89 6.46 12 16.82 -2061.00 1242.00 12700 20241028 -36.85 7550 20241106 6.23 12700 -36.85 20241028 7550 6.23 20241106 12700 -36.85 20241028 7550 6.23 20241106 0.02 N 466100 500 122 억 69035 N N 0 N 00 N
4 20241128 141516 57 100.00 KOSDAQ 기타서비스 N N N N N 8040 -620 5 -7.16 30767384830 3779350 100.91 8250 8340 7990 11250 6070 8660 8140.30 0.28 0 -58247 9286 8972 8516 8202 7746 9130 8360 123 2590 500 6060 10 1 24555148 1974 -3.90 6.47 12 15.39 -2061.00 1242.00 12700 20241028 -36.69 7550 20241106 6.49 12700 -36.69 20241028 7550 6.49 20241106 12700 -36.69 20241028 7550 6.49 20241106 0.02 N 466100 500 122 억 69035 N N 0 N 00 N
5 20241128 131512 57 100.00 KOSDAQ 기타서비스 N N N N N 8090 -570 5 -6.58 27240000660 3340457 89.19 8250 8340 7990 11250 6070 8660 8153.89 0.28 0 -49727 9286 8972 8516 8202 7746 9130 8360 123 2590 500 6060 10 1 24555148 1987 -3.93 6.51 12 13.60 -2061.00 1242.00 12700 20241028 -36.30 7550 20241106 7.15 12700 -36.30 20241028 7550 7.15 20241106 12700 -36.30 20241028 7550 7.15 20241106 0.02 N 466100 500 122 억 69035 N N 0 N 00 N
6 20241128 121510 57 100.00 KOSDAQ 기타서비스 N N N N N 8090 -570 5 -6.58 26327496820 3227596 86.18 8250 8340 7990 11250 6070 8660 8156.30 0.28 0 -41006 9286 8972 8516 8202 7746 9130 8360 123 2590 500 6060 10 1 24555148 1987 -3.93 6.51 12 13.14 -2061.00 1242.00 12700 20241028 -36.30 7550 20241106 7.15 12700 -36.30 20241028 7550 7.15 20241106 12700 -36.30 20241028 7550 7.15 20241106 0.02 N 466100 500 122 억 69035 N N 0 N 00 N
7 20241128 111515 57 100.00 KOSDAQ 기타서비스 N N N N N 8060 -600 5 -6.93 22882267720 2799352 74.74 8250 8340 7990 11250 6070 8660 8173.35 0.28 0 -26346 9286 8972 8516 8202 7746 9130 8360 123 2590 500 6060 10 1 24555148 1979 -3.91 6.49 12 11.40 -2061.00 1242.00 12700 20241028 -36.54 7550 20241106 6.75 12700 -36.54 20241028 7550 6.75 20241106 12700 -36.54 20241028 7550 6.75 20241106 0.02 N 466100 500 122 억 69035 N N 0 N 00 N
8 20241128 101511 57 100.00 KOSDAQ 기타서비스 N N N N N 8200 -460 5 -5.31 19253853550 2352618 62.82 8250 8340 7990 11250 6070 8660 8183.10 0.28 0 -43288 9286 8972 8516 8202 7746 9130 8360 123 2590 500 6060 10 1 24555148 2014 -3.98 6.60 12 9.58 -2061.00 1242.00 12700 20241028 -35.43 7550 20241106 8.61 12700 -35.43 20241028 7550 8.61 20241106 12700 -35.43 20241028 7550 8.61 20241106 0.02 N 466100 500 122 억 69035 N N 0 N 00 N
9 20241128 091509 57 100.00 KOSDAQ 기타서비스 N N N N N 8180 -480 5 -5.54 11430949400 1399123 37.36 8250 8340 7990 11250 6070 8660 8168.51 0.28 0 29339 9286 8972 8516 8202 7746 9130 8360 123 2590 500 6060 10 1 24555148 2009 -3.97 6.59 12 5.70 -2061.00 1242.00 12700 20241028 -35.59 7550 20241106 8.34 12700 -35.59 20241028 7550 8.34 20241106 12700 -35.59 20241028 7550 8.34 20241106 0.02 N 466100 500 122 억 69035 N N 0 N 00 N
10 20241127 161431 57 100.00 KOSDAQ 기타서비스 N N N N N 8660 410 2 4.97 31100596420 3650546 404.46 8300 8830 8060 10720 5780 8250 8518.55 0.18 0 26054 8490 8370 8260 8140 8030 8430 8200 120 2470 500 5770 10 1 23942906 2073 -4.20 6.97 12 15.25 -2061.00 1242.00 12700 20241028 -31.81 7550 20241106 14.70 12700 -31.81 20241028 7550 14.70 20241106 12700 -31.81 20241028 7550 14.70 20241106 0.00 N 466100 500 119 억 42741 N N 0 N 00 N
11 20241127 151500 57 100.00 KOSDAQ 기타서비스 N N N N N 8630 380 2 4.61 29759791860 3495763 387.31 8300 8830 8060 10720 5780 8250 8513.10 0.18 0 14290 8490 8370 8260 8140 8030 8430 8200 120 2470 500 5770 10 1 23942906 2066 -4.19 6.95 12 14.60 -2061.00 1242.00 12700 20241028 -32.05 7550 20241106 14.30 12700 -32.05 20241028 7550 14.30 20241106 12700 -32.05 20241028 7550 14.30 20241106 0.00 N 466100 500 119 억 42741 N N 0 N 00 N
12 20241127 141452 57 100.00 KOSDAQ 기타서비스 N N N N N 8540 290 2 3.52 18590300650 2210207 244.88 8300 8670 8060 10720 5780 8250 8411.11 0.18 0 -12328 8490 8370 8260 8140 8030 8430 8200 120 2470 500 5770 10 1 23942906 2045 -4.14 6.88 12 9.23 -2061.00 1242.00 12700 20241028 -32.76 7550 20241106 13.11 12700 -32.76 20241028 7550 13.11 20241106 12700 -32.76 20241028 7550 13.11 20241106 0.00 N 466100 500 119 억 42741 N N 0 N 00 N