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
466410/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
20241128,161449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18810,1410,2,8.10,15031557570,812908,126.84,17530,19200,17060,22600,12180,17400,18491.22,0.21,0,22361,19106,18252,17196,16342,15286,18680,16770,25,5200,500,12180,10,1,5037023,947,12.10,2.24,12,16.14,1555.00,8413.00,23200,20241119,-18.92,16090,20241125,16.90,23200,-18.92,20241119,16090,16.90,20241125,23200,-18.92,20241119,16090,16.90,20241125,0.00,N,466410,500,25 억,,10718,N,N,0,N,00,N
20241128,151518,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18760,1360,2,7.82,14758135610,798358,124.57,17530,19200,17060,22600,12180,17400,18486.10,0.21,0,23074,19106,18252,17196,16342,15286,18680,16770,25,5200,500,12180,10,1,5037023,945,12.06,2.23,12,15.85,1555.00,8413.00,23200,20241119,-19.14,16090,20241125,16.59,23200,-19.14,20241119,16090,16.59,20241125,23200,-19.14,20241119,16090,16.59,20241125,0.00,N,466410,500,25 억,,10718,N,N,0,N,00,N
20241128,141516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18760,1360,2,7.82,12567894950,682071,106.43,17530,19200,17060,22600,12180,17400,18426.62,0.21,0,21626,19106,18252,17196,16342,15286,18680,16770,25,5200,500,12180,10,1,5037023,945,12.06,2.23,12,13.54,1555.00,8413.00,23200,20241119,-19.14,16090,20241125,16.59,23200,-19.14,20241119,16090,16.59,20241125,23200,-19.14,20241119,16090,16.59,20241125,0.00,N,466410,500,25 억,,10718,N,N,0,N,00,N
20241128,131512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18740,1340,2,7.70,10827066560,589377,91.96,17530,19200,17060,22600,12180,17400,18370.95,0.21,0,18677,19106,18252,17196,16342,15286,18680,16770,25,5200,500,12180,10,1,5037023,944,12.05,2.23,12,11.70,1555.00,8413.00,23200,20241119,-19.22,16090,20241125,16.47,23200,-19.22,20241119,16090,16.47,20241125,23200,-19.22,20241119,16090,16.47,20241125,0.00,N,466410,500,25 억,,10718,N,N,0,N,00,N
20241128,121510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18520,1120,2,6.44,9020940470,492401,76.83,17530,19200,17060,22600,12180,17400,18320.99,0.21,0,18366,19106,18252,17196,16342,15286,18680,16770,25,5200,500,12180,10,1,5037023,933,11.91,2.20,12,9.78,1555.00,8413.00,23200,20241119,-20.17,16090,20241125,15.10,23200,-20.17,20241119,16090,15.10,20241125,23200,-20.17,20241119,16090,15.10,20241125,0.00,N,466410,500,25 억,,10718,N,N,0,N,00,N
20241128,111515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18360,960,2,5.52,8426104370,460138,71.80,17530,19200,17060,22600,12180,17400,18312.84,0.21,0,18076,19106,18252,17196,16342,15286,18680,16770,25,5200,500,12180,10,1,5037023,925,11.81,2.18,12,9.14,1555.00,8413.00,23200,20241119,-20.86,16090,20241125,14.11,23200,-20.86,20241119,16090,14.11,20241125,23200,-20.86,20241119,16090,14.11,20241125,0.00,N,466410,500,25 억,,10718,N,N,0,N,00,N
20241128,101511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18690,1290,2,7.41,6936888700,379104,59.15,17530,19200,17060,22600,12180,17400,18298.97,0.21,0,10744,19106,18252,17196,16342,15286,18680,16770,25,5200,500,12180,10,1,5037023,941,12.02,2.22,12,7.53,1555.00,8413.00,23200,20241119,-19.44,16090,20241125,16.16,23200,-19.44,20241119,16090,16.16,20241125,23200,-19.44,20241119,16090,16.16,20241125,0.00,N,466410,500,25 억,,10718,N,N,0,N,00,N
20241128,091509,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17490,90,2,0.52,1197384660,67960,10.60,17530,18200,17060,22600,12180,17400,17620.13,0.21,0,-2246,19106,18252,17196,16342,15286,18680,16770,25,5200,500,12180,10,1,5037023,881,11.25,2.08,12,1.35,1555.00,8413.00,23200,20241119,-24.61,16090,20241125,8.70,23200,-24.61,20241119,16090,8.70,20241125,23200,-24.61,20241119,16090,8.70,20241125,0.00,N,466410,500,25 억,,10718,N,N,0,N,00,N
20241127,161431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17400,890,2,5.39,11027722510,635780,383.96,16470,18050,16140,21450,11560,16510,17345.05,0.16,0,3675,17250,16880,16520,16150,15790,17065,16335,25,4940,500,11550,10,1,5037023,876,11.19,2.07,12,12.62,1555.00,8413.00,23200,20241119,-25.00,16090,20241125,8.14,23200,-25.00,20241119,16090,8.14,20241125,23200,-25.00,20241119,16090,8.14,20241125,0.00,N,466410,500,25 억,,7850,N,N,0,N,00,N
20241127,151500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17230,720,2,4.36,10701925710,617083,372.66,16470,18050,16140,21450,11560,16510,17342.79,0.16,0,4323,17250,16880,16520,16150,15790,17065,16335,25,4940,500,11550,10,1,5037023,868,11.08,2.05,12,12.25,1555.00,8413.00,23200,20241119,-25.73,16090,20241125,7.09,23200,-25.73,20241119,16090,7.09,20241125,23200,-25.73,20241119,16090,7.09,20241125,0.00,N,466410,500,25 억,,7850,N,N,0,N,00,N
20241127,141452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17360,850,2,5.15,9775822260,563030,340.02,16470,18050,16140,21450,11560,16510,17362.91,0.16,0,1274,17250,16880,16520,16150,15790,17065,16335,25,4940,500,11550,10,1,5037023,874,11.16,2.06,12,11.18,1555.00,8413.00,23200,20241119,-25.17,16090,20241125,7.89,23200,-25.17,20241119,16090,7.89,20241125,23200,-25.17,20241119,16090,7.89,20241125,0.00,N,466410,500,25 억,,7850,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 161449 57 100.00 KOSDAQ 기타서비스 N N N N N 18810 1410 2 8.10 15031557570 812908 126.84 17530 19200 17060 22600 12180 17400 18491.22 0.21 0 22361 19106 18252 17196 16342 15286 18680 16770 25 5200 500 12180 10 1 5037023 947 12.10 2.24 12 16.14 1555.00 8413.00 23200 20241119 -18.92 16090 20241125 16.90 23200 -18.92 20241119 16090 16.90 20241125 23200 -18.92 20241119 16090 16.90 20241125 0.00 N 466410 500 25 억 10718 N N 0 N 00 N
3 20241128 151518 57 100.00 KOSDAQ 기타서비스 N N N N N 18760 1360 2 7.82 14758135610 798358 124.57 17530 19200 17060 22600 12180 17400 18486.10 0.21 0 23074 19106 18252 17196 16342 15286 18680 16770 25 5200 500 12180 10 1 5037023 945 12.06 2.23 12 15.85 1555.00 8413.00 23200 20241119 -19.14 16090 20241125 16.59 23200 -19.14 20241119 16090 16.59 20241125 23200 -19.14 20241119 16090 16.59 20241125 0.00 N 466410 500 25 억 10718 N N 0 N 00 N
4 20241128 141516 57 100.00 KOSDAQ 기타서비스 N N N N N 18760 1360 2 7.82 12567894950 682071 106.43 17530 19200 17060 22600 12180 17400 18426.62 0.21 0 21626 19106 18252 17196 16342 15286 18680 16770 25 5200 500 12180 10 1 5037023 945 12.06 2.23 12 13.54 1555.00 8413.00 23200 20241119 -19.14 16090 20241125 16.59 23200 -19.14 20241119 16090 16.59 20241125 23200 -19.14 20241119 16090 16.59 20241125 0.00 N 466410 500 25 억 10718 N N 0 N 00 N
5 20241128 131512 57 100.00 KOSDAQ 기타서비스 N N N N N 18740 1340 2 7.70 10827066560 589377 91.96 17530 19200 17060 22600 12180 17400 18370.95 0.21 0 18677 19106 18252 17196 16342 15286 18680 16770 25 5200 500 12180 10 1 5037023 944 12.05 2.23 12 11.70 1555.00 8413.00 23200 20241119 -19.22 16090 20241125 16.47 23200 -19.22 20241119 16090 16.47 20241125 23200 -19.22 20241119 16090 16.47 20241125 0.00 N 466410 500 25 억 10718 N N 0 N 00 N
6 20241128 121510 57 100.00 KOSDAQ 기타서비스 N N N N N 18520 1120 2 6.44 9020940470 492401 76.83 17530 19200 17060 22600 12180 17400 18320.99 0.21 0 18366 19106 18252 17196 16342 15286 18680 16770 25 5200 500 12180 10 1 5037023 933 11.91 2.20 12 9.78 1555.00 8413.00 23200 20241119 -20.17 16090 20241125 15.10 23200 -20.17 20241119 16090 15.10 20241125 23200 -20.17 20241119 16090 15.10 20241125 0.00 N 466410 500 25 억 10718 N N 0 N 00 N
7 20241128 111515 57 100.00 KOSDAQ 기타서비스 N N N N N 18360 960 2 5.52 8426104370 460138 71.80 17530 19200 17060 22600 12180 17400 18312.84 0.21 0 18076 19106 18252 17196 16342 15286 18680 16770 25 5200 500 12180 10 1 5037023 925 11.81 2.18 12 9.14 1555.00 8413.00 23200 20241119 -20.86 16090 20241125 14.11 23200 -20.86 20241119 16090 14.11 20241125 23200 -20.86 20241119 16090 14.11 20241125 0.00 N 466410 500 25 억 10718 N N 0 N 00 N
8 20241128 101511 57 100.00 KOSDAQ 기타서비스 N N N N N 18690 1290 2 7.41 6936888700 379104 59.15 17530 19200 17060 22600 12180 17400 18298.97 0.21 0 10744 19106 18252 17196 16342 15286 18680 16770 25 5200 500 12180 10 1 5037023 941 12.02 2.22 12 7.53 1555.00 8413.00 23200 20241119 -19.44 16090 20241125 16.16 23200 -19.44 20241119 16090 16.16 20241125 23200 -19.44 20241119 16090 16.16 20241125 0.00 N 466410 500 25 억 10718 N N 0 N 00 N
9 20241128 091509 57 100.00 KOSDAQ 기타서비스 N N N N N 17490 90 2 0.52 1197384660 67960 10.60 17530 18200 17060 22600 12180 17400 17620.13 0.21 0 -2246 19106 18252 17196 16342 15286 18680 16770 25 5200 500 12180 10 1 5037023 881 11.25 2.08 12 1.35 1555.00 8413.00 23200 20241119 -24.61 16090 20241125 8.70 23200 -24.61 20241119 16090 8.70 20241125 23200 -24.61 20241119 16090 8.70 20241125 0.00 N 466410 500 25 억 10718 N N 0 N 00 N
10 20241127 161431 57 100.00 KOSDAQ 기타서비스 N N N N N 17400 890 2 5.39 11027722510 635780 383.96 16470 18050 16140 21450 11560 16510 17345.05 0.16 0 3675 17250 16880 16520 16150 15790 17065 16335 25 4940 500 11550 10 1 5037023 876 11.19 2.07 12 12.62 1555.00 8413.00 23200 20241119 -25.00 16090 20241125 8.14 23200 -25.00 20241119 16090 8.14 20241125 23200 -25.00 20241119 16090 8.14 20241125 0.00 N 466410 500 25 억 7850 N N 0 N 00 N
11 20241127 151500 57 100.00 KOSDAQ 기타서비스 N N N N N 17230 720 2 4.36 10701925710 617083 372.66 16470 18050 16140 21450 11560 16510 17342.79 0.16 0 4323 17250 16880 16520 16150 15790 17065 16335 25 4940 500 11550 10 1 5037023 868 11.08 2.05 12 12.25 1555.00 8413.00 23200 20241119 -25.73 16090 20241125 7.09 23200 -25.73 20241119 16090 7.09 20241125 23200 -25.73 20241119 16090 7.09 20241125 0.00 N 466410 500 25 억 7850 N N 0 N 00 N
12 20241127 141452 57 100.00 KOSDAQ 기타서비스 N N N N N 17360 850 2 5.15 9775822260 563030 340.02 16470 18050 16140 21450 11560 16510 17362.91 0.16 0 1274 17250 16880 16520 16150 15790 17065 16335 25 4940 500 11550 10 1 5037023 874 11.16 2.06 12 11.18 1555.00 8413.00 23200 20241119 -25.17 16090 20241125 7.89 23200 -25.17 20241119 16090 7.89 20241125 23200 -25.17 20241119 16090 7.89 20241125 0.00 N 466410 500 25 억 7850 N N 0 N 00 N