ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
048470/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
20241118,160456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3390,0,3,0.00,43065060,12607,45.27,3390,3555,3300,4405,2375,3390,3415.96,1.47,0,2226,3680,3535,3405,3260,3130,3607,3332,50,1015,500,2100,5,1,10000000,339,-15.48,0.47,12,0.13,-219.00,7243.00,5980,20240604,-43.31,3275,20241115,3.51,5980,-43.31,20240604,3275,3.51,20241115,5980,-43.31,20240604,3275,3.51,20241115,1.66,N,048470,500,50 억,,147429,N,N,0,N,00,N
20241118,150500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3415,25,2,0.74,37269240,10905,39.16,3390,3555,3300,4405,2375,3390,3417.63,1.47,0,2295,3680,3535,3405,3260,3130,3607,3332,50,1015,500,2100,5,1,10000000,342,-15.59,0.47,12,0.11,-219.00,7243.00,5980,20240604,-42.89,3275,20241115,4.27,5980,-42.89,20240604,3275,4.27,20241115,5980,-42.89,20240604,3275,4.27,20241115,1.66,N,048470,500,50 억,,147429,N,N,0,N,00,N
20241118,140501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3405,15,2,0.44,26474265,7735,27.77,3390,3555,3300,4405,2375,3390,3422.66,1.47,0,1248,3680,3535,3405,3260,3130,3607,3332,50,1015,500,2100,5,1,10000000,341,-15.55,0.47,12,0.08,-219.00,7243.00,5980,20240604,-43.06,3275,20241115,3.97,5980,-43.06,20240604,3275,3.97,20241115,5980,-43.06,20240604,3275,3.97,20241115,1.66,N,048470,500,50 억,,147429,N,N,0,N,00,N
20241118,130459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3405,15,2,0.44,25599080,7478,26.85,3390,3555,3300,4405,2375,3390,3423.25,1.47,0,1381,3680,3535,3405,3260,3130,3607,3332,50,1015,500,2100,5,1,10000000,341,-15.55,0.47,12,0.07,-219.00,7243.00,5980,20240604,-43.06,3275,20241115,3.97,5980,-43.06,20240604,3275,3.97,20241115,5980,-43.06,20240604,3275,3.97,20241115,1.66,N,048470,500,50 억,,147429,N,N,0,N,00,N
20241118,120502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,60,2,1.77,20627960,6024,21.63,3390,3555,3300,4405,2375,3390,3424.30,1.47,0,1152,3680,3535,3405,3260,3130,3607,3332,50,1015,500,2100,5,1,10000000,345,-15.75,0.48,12,0.06,-219.00,7243.00,5980,20240604,-42.31,3275,20241115,5.34,5980,-42.31,20240604,3275,5.34,20241115,5980,-42.31,20240604,3275,5.34,20241115,1.66,N,048470,500,50 억,,147429,N,N,0,N,00,N
20241118,110500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,80,2,2.36,18625525,5446,19.56,3390,3555,3300,4405,2375,3390,3420.04,1.47,0,1245,3680,3535,3405,3260,3130,3607,3332,50,1015,500,2100,5,1,10000000,347,-15.84,0.48,12,0.05,-219.00,7243.00,5980,20240604,-41.97,3275,20241115,5.95,5980,-41.97,20240604,3275,5.95,20241115,5980,-41.97,20240604,3275,5.95,20241115,1.66,N,048470,500,50 억,,147429,N,N,0,N,00,N
20241118,100458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3475,85,2,2.51,16225860,4756,17.08,3390,3555,3300,4405,2375,3390,3411.66,1.47,0,1335,3680,3535,3405,3260,3130,3607,3332,50,1015,500,2100,5,1,10000000,348,-15.87,0.48,12,0.05,-219.00,7243.00,5980,20240604,-41.89,3275,20241115,6.11,5980,-41.89,20240604,3275,6.11,20241115,5980,-41.89,20240604,3275,6.11,20241115,1.66,N,048470,500,50 억,,147429,N,N,0,N,00,N
20241118,090455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,60,2,1.77,6090245,1796,6.45,3390,3455,3390,4405,2375,3390,3391.01,1.47,0,1465,3680,3535,3405,3260,3130,3607,3332,50,1015,500,2100,5,1,10000000,345,-15.75,0.48,12,0.02,-219.00,7243.00,5980,20240604,-42.31,3275,20241115,5.34,5980,-42.31,20240604,3275,5.34,20241115,5980,-42.31,20240604,3275,5.34,20241115,1.66,N,048470,500,50 억,,147429,N,N,0,N,00,N
20241115,160510,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3390,5,2,0.15,94864385,27847,109.92,3350,3550,3275,4400,2370,3385,3406.64,1.47,0,235,3548,3466,3418,3336,3288,3507,3377,50,1015,500,2090,5,1,10000000,339,-15.48,0.47,12,0.28,-219.00,7243.00,5980,20240604,-43.31,3275,20241115,3.51,5980,-43.31,20240604,3275,3.51,20241115,5980,-43.31,20240604,3275,3.51,20241115,1.79,N,048470,500,50 억,,146911,N,N,0,N,00,N
20241115,150522,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3455,70,2,2.07,85937030,25228,99.58,3350,3550,3275,4400,2370,3385,3406.42,1.47,0,328,3548,3466,3418,3336,3288,3507,3377,50,1015,500,2090,5,1,10000000,346,-15.78,0.48,12,0.25,-219.00,7243.00,5980,20240604,-42.22,3275,20241115,5.50,5980,-42.22,20240604,3275,5.50,20241115,5980,-42.22,20240604,3275,5.50,20241115,1.79,N,048470,500,50 억,,146911,N,N,0,N,00,N
20241115,140518,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3455,70,2,2.07,85445315,25085,99.02,3350,3550,3275,4400,2370,3385,3406.24,1.47,0,257,3548,3466,3418,3336,3288,3507,3377,50,1015,500,2090,5,1,10000000,346,-15.78,0.48,12,0.25,-219.00,7243.00,5980,20240604,-42.22,3275,20241115,5.50,5980,-42.22,20240604,3275,5.50,20241115,5980,-42.22,20240604,3275,5.50,20241115,1.79,N,048470,500,50 억,,146911,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 20241118 160456 57 100.00 KOSDAQ 유통 N N N N N 3390 0 3 0.00 43065060 12607 45.27 3390 3555 3300 4405 2375 3390 3415.96 1.47 0 2226 3680 3535 3405 3260 3130 3607 3332 50 1015 500 2100 5 1 10000000 339 -15.48 0.47 12 0.13 -219.00 7243.00 5980 20240604 -43.31 3275 20241115 3.51 5980 -43.31 20240604 3275 3.51 20241115 5980 -43.31 20240604 3275 3.51 20241115 1.66 N 048470 500 50 억 147429 N N 0 N 00 N
3 20241118 150500 57 100.00 KOSDAQ 유통 N N N N N 3415 25 2 0.74 37269240 10905 39.16 3390 3555 3300 4405 2375 3390 3417.63 1.47 0 2295 3680 3535 3405 3260 3130 3607 3332 50 1015 500 2100 5 1 10000000 342 -15.59 0.47 12 0.11 -219.00 7243.00 5980 20240604 -42.89 3275 20241115 4.27 5980 -42.89 20240604 3275 4.27 20241115 5980 -42.89 20240604 3275 4.27 20241115 1.66 N 048470 500 50 억 147429 N N 0 N 00 N
4 20241118 140501 57 100.00 KOSDAQ 유통 N N N N N 3405 15 2 0.44 26474265 7735 27.77 3390 3555 3300 4405 2375 3390 3422.66 1.47 0 1248 3680 3535 3405 3260 3130 3607 3332 50 1015 500 2100 5 1 10000000 341 -15.55 0.47 12 0.08 -219.00 7243.00 5980 20240604 -43.06 3275 20241115 3.97 5980 -43.06 20240604 3275 3.97 20241115 5980 -43.06 20240604 3275 3.97 20241115 1.66 N 048470 500 50 억 147429 N N 0 N 00 N
5 20241118 130459 57 100.00 KOSDAQ 유통 N N N N N 3405 15 2 0.44 25599080 7478 26.85 3390 3555 3300 4405 2375 3390 3423.25 1.47 0 1381 3680 3535 3405 3260 3130 3607 3332 50 1015 500 2100 5 1 10000000 341 -15.55 0.47 12 0.07 -219.00 7243.00 5980 20240604 -43.06 3275 20241115 3.97 5980 -43.06 20240604 3275 3.97 20241115 5980 -43.06 20240604 3275 3.97 20241115 1.66 N 048470 500 50 억 147429 N N 0 N 00 N
6 20241118 120502 57 100.00 KOSDAQ 유통 N N N N N 3450 60 2 1.77 20627960 6024 21.63 3390 3555 3300 4405 2375 3390 3424.30 1.47 0 1152 3680 3535 3405 3260 3130 3607 3332 50 1015 500 2100 5 1 10000000 345 -15.75 0.48 12 0.06 -219.00 7243.00 5980 20240604 -42.31 3275 20241115 5.34 5980 -42.31 20240604 3275 5.34 20241115 5980 -42.31 20240604 3275 5.34 20241115 1.66 N 048470 500 50 억 147429 N N 0 N 00 N
7 20241118 110500 57 100.00 KOSDAQ 유통 N N N N N 3470 80 2 2.36 18625525 5446 19.56 3390 3555 3300 4405 2375 3390 3420.04 1.47 0 1245 3680 3535 3405 3260 3130 3607 3332 50 1015 500 2100 5 1 10000000 347 -15.84 0.48 12 0.05 -219.00 7243.00 5980 20240604 -41.97 3275 20241115 5.95 5980 -41.97 20240604 3275 5.95 20241115 5980 -41.97 20240604 3275 5.95 20241115 1.66 N 048470 500 50 억 147429 N N 0 N 00 N
8 20241118 100458 57 100.00 KOSDAQ 유통 N N N N N 3475 85 2 2.51 16225860 4756 17.08 3390 3555 3300 4405 2375 3390 3411.66 1.47 0 1335 3680 3535 3405 3260 3130 3607 3332 50 1015 500 2100 5 1 10000000 348 -15.87 0.48 12 0.05 -219.00 7243.00 5980 20240604 -41.89 3275 20241115 6.11 5980 -41.89 20240604 3275 6.11 20241115 5980 -41.89 20240604 3275 6.11 20241115 1.66 N 048470 500 50 억 147429 N N 0 N 00 N
9 20241118 090455 57 100.00 KOSDAQ 유통 N N N N N 3450 60 2 1.77 6090245 1796 6.45 3390 3455 3390 4405 2375 3390 3391.01 1.47 0 1465 3680 3535 3405 3260 3130 3607 3332 50 1015 500 2100 5 1 10000000 345 -15.75 0.48 12 0.02 -219.00 7243.00 5980 20240604 -42.31 3275 20241115 5.34 5980 -42.31 20240604 3275 5.34 20241115 5980 -42.31 20240604 3275 5.34 20241115 1.66 N 048470 500 50 억 147429 N N 0 N 00 N
10 20241115 160510 57 100.00 KOSDAQ 신저가 유통 N N N N N 3390 5 2 0.15 94864385 27847 109.92 3350 3550 3275 4400 2370 3385 3406.64 1.47 0 235 3548 3466 3418 3336 3288 3507 3377 50 1015 500 2090 5 1 10000000 339 -15.48 0.47 12 0.28 -219.00 7243.00 5980 20240604 -43.31 3275 20241115 3.51 5980 -43.31 20240604 3275 3.51 20241115 5980 -43.31 20240604 3275 3.51 20241115 1.79 N 048470 500 50 억 146911 N N 0 N 00 N
11 20241115 150522 57 100.00 KOSDAQ 신저가 유통 N N N N N 3455 70 2 2.07 85937030 25228 99.58 3350 3550 3275 4400 2370 3385 3406.42 1.47 0 328 3548 3466 3418 3336 3288 3507 3377 50 1015 500 2090 5 1 10000000 346 -15.78 0.48 12 0.25 -219.00 7243.00 5980 20240604 -42.22 3275 20241115 5.50 5980 -42.22 20240604 3275 5.50 20241115 5980 -42.22 20240604 3275 5.50 20241115 1.79 N 048470 500 50 억 146911 N N 0 N 00 N
12 20241115 140518 57 100.00 KOSDAQ 신저가 유통 N N N N N 3455 70 2 2.07 85445315 25085 99.02 3350 3550 3275 4400 2370 3385 3406.24 1.47 0 257 3548 3466 3418 3336 3288 3507 3377 50 1015 500 2090 5 1 10000000 346 -15.78 0.48 12 0.25 -219.00 7243.00 5980 20240604 -42.22 3275 20241115 5.50 5980 -42.22 20240604 3275 5.50 20241115 5980 -42.22 20240604 3275 5.50 20241115 1.79 N 048470 500 50 억 146911 N N 0 N 00 N