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
048550/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
20241118,160457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1620,6,2,0.37,155445793,96140,60.63,1597,1629,1597,2095,1130,1614,1616.87,1.90,0,11261,1654,1634,1594,1574,1534,1644,1584,484,481,500,1190,1,1,96714620,1567,-15.88,1.58,12,0.10,-102.00,1025.00,2400,20240510,-32.50,1501,20240805,7.93,2400,-32.50,20240510,1501,7.93,20240805,2400,-32.50,20240510,1501,7.93,20240805,2.37,N,048550,500,483 억,,1834756,N,N,0,N,00,N
20241118,150501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1612,-2,5,-0.12,151058028,93430,58.92,1597,1629,1597,2095,1130,1614,1616.80,1.90,0,11742,1654,1634,1594,1574,1534,1644,1584,484,481,500,1190,1,1,96714620,1559,-15.80,1.57,12,0.10,-102.00,1025.00,2400,20240510,-32.83,1501,20240805,7.40,2400,-32.83,20240510,1501,7.40,20240805,2400,-32.83,20240510,1501,7.40,20240805,2.37,N,048550,500,483 억,,1834756,N,N,0,N,00,N
20241118,140502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1615,1,2,0.06,134295138,83035,52.36,1597,1629,1597,2095,1130,1614,1617.33,1.90,0,5745,1654,1634,1594,1574,1534,1644,1584,484,481,500,1190,1,1,96714620,1562,-15.83,1.58,12,0.09,-102.00,1025.00,2400,20240510,-32.71,1501,20240805,7.59,2400,-32.71,20240510,1501,7.59,20240805,2400,-32.71,20240510,1501,7.59,20240805,2.37,N,048550,500,483 억,,1834756,N,N,0,N,00,N
20241118,130500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1618,4,2,0.25,108948753,67347,42.47,1597,1629,1597,2095,1130,1614,1617.72,1.90,0,5522,1654,1634,1594,1574,1534,1644,1584,484,481,500,1190,1,1,96714620,1565,-15.86,1.58,12,0.07,-102.00,1025.00,2400,20240510,-32.58,1501,20240805,7.79,2400,-32.58,20240510,1501,7.79,20240805,2400,-32.58,20240510,1501,7.79,20240805,2.37,N,048550,500,483 억,,1834756,N,N,0,N,00,N
20241118,120503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1618,4,2,0.25,88867366,54920,34.63,1597,1629,1597,2095,1130,1614,1618.12,1.90,0,9322,1654,1634,1594,1574,1534,1644,1584,484,481,500,1190,1,1,96714620,1565,-15.86,1.58,12,0.06,-102.00,1025.00,2400,20240510,-32.58,1501,20240805,7.79,2400,-32.58,20240510,1501,7.79,20240805,2400,-32.58,20240510,1501,7.79,20240805,2.37,N,048550,500,483 억,,1834756,N,N,0,N,00,N
20241118,110501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1624,10,2,0.62,79989616,49449,31.18,1597,1627,1597,2095,1130,1614,1617.62,1.90,0,10738,1654,1634,1594,1574,1534,1644,1584,484,481,500,1190,1,1,96714620,1571,-15.92,1.58,12,0.05,-102.00,1025.00,2400,20240510,-32.33,1501,20240805,8.19,2400,-32.33,20240510,1501,8.19,20240805,2400,-32.33,20240510,1501,8.19,20240805,2.37,N,048550,500,483 억,,1834756,N,N,0,N,00,N
20241118,100458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1625,11,2,0.68,59354481,36744,23.17,1597,1627,1597,2095,1130,1614,1615.35,1.90,0,11265,1654,1634,1594,1574,1534,1644,1584,484,481,500,1190,1,1,96714620,1572,-15.93,1.59,12,0.04,-102.00,1025.00,2400,20240510,-32.29,1501,20240805,8.26,2400,-32.29,20240510,1501,8.26,20240805,2400,-32.29,20240510,1501,8.26,20240805,2.37,N,048550,500,483 억,,1834756,N,N,0,N,00,N
20241118,090455,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1604,-10,5,-0.62,7820464,4892,3.08,1597,1614,1597,2095,1130,1614,1598.62,1.90,0,1008,1654,1634,1594,1574,1534,1644,1584,484,481,500,1190,1,1,96714620,1551,-15.73,1.56,12,0.01,-102.00,1025.00,2400,20240510,-33.17,1501,20240805,6.86,2400,-33.17,20240510,1501,6.86,20240805,2400,-33.17,20240510,1501,6.86,20240805,2.37,N,048550,500,483 억,,1834756,N,N,0,N,00,N
20241115,160511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1614,28,2,1.77,251686452,158266,120.87,1571,1614,1554,2060,1111,1586,1590.27,1.87,0,23861,1624,1604,1592,1572,1560,1615,1583,484,474,500,1170,1,1,96714620,1561,-15.82,1.57,12,0.16,-102.00,1025.00,2400,20240510,-32.75,1501,20240805,7.53,2400,-32.75,20240510,1501,7.53,20240805,2400,-32.75,20240510,1501,7.53,20240805,2.39,N,048550,500,483 억,,1811009,N,N,0,N,00,N
20241115,150522,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1601,15,2,0.95,230031913,144806,110.59,1571,1612,1554,2060,1111,1586,1588.55,1.87,0,24682,1624,1604,1592,1572,1560,1615,1583,484,474,500,1170,1,1,96714620,1548,-15.70,1.56,12,0.15,-102.00,1025.00,2400,20240510,-33.29,1501,20240805,6.66,2400,-33.29,20240510,1501,6.66,20240805,2400,-33.29,20240510,1501,6.66,20240805,2.39,N,048550,500,483 억,,1811009,N,N,0,N,00,N
20241115,140519,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1612,26,2,1.64,195540270,123287,94.16,1571,1612,1554,2060,1111,1586,1586.06,1.87,0,25426,1624,1604,1592,1572,1560,1615,1583,484,474,500,1170,1,1,96714620,1559,-15.80,1.57,12,0.13,-102.00,1025.00,2400,20240510,-32.83,1501,20240805,7.40,2400,-32.83,20240510,1501,7.40,20240805,2400,-32.83,20240510,1501,7.40,20240805,2.39,N,048550,500,483 억,,1811009,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 160457 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1620 6 2 0.37 155445793 96140 60.63 1597 1629 1597 2095 1130 1614 1616.87 1.90 0 11261 1654 1634 1594 1574 1534 1644 1584 484 481 500 1190 1 1 96714620 1567 -15.88 1.58 12 0.10 -102.00 1025.00 2400 20240510 -32.50 1501 20240805 7.93 2400 -32.50 20240510 1501 7.93 20240805 2400 -32.50 20240510 1501 7.93 20240805 2.37 N 048550 500 483 억 1834756 N N 0 N 00 N
3 20241118 150501 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1612 -2 5 -0.12 151058028 93430 58.92 1597 1629 1597 2095 1130 1614 1616.80 1.90 0 11742 1654 1634 1594 1574 1534 1644 1584 484 481 500 1190 1 1 96714620 1559 -15.80 1.57 12 0.10 -102.00 1025.00 2400 20240510 -32.83 1501 20240805 7.40 2400 -32.83 20240510 1501 7.40 20240805 2400 -32.83 20240510 1501 7.40 20240805 2.37 N 048550 500 483 억 1834756 N N 0 N 00 N
4 20241118 140502 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1615 1 2 0.06 134295138 83035 52.36 1597 1629 1597 2095 1130 1614 1617.33 1.90 0 5745 1654 1634 1594 1574 1534 1644 1584 484 481 500 1190 1 1 96714620 1562 -15.83 1.58 12 0.09 -102.00 1025.00 2400 20240510 -32.71 1501 20240805 7.59 2400 -32.71 20240510 1501 7.59 20240805 2400 -32.71 20240510 1501 7.59 20240805 2.37 N 048550 500 483 억 1834756 N N 0 N 00 N
5 20241118 130500 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1618 4 2 0.25 108948753 67347 42.47 1597 1629 1597 2095 1130 1614 1617.72 1.90 0 5522 1654 1634 1594 1574 1534 1644 1584 484 481 500 1190 1 1 96714620 1565 -15.86 1.58 12 0.07 -102.00 1025.00 2400 20240510 -32.58 1501 20240805 7.79 2400 -32.58 20240510 1501 7.79 20240805 2400 -32.58 20240510 1501 7.79 20240805 2.37 N 048550 500 483 억 1834756 N N 0 N 00 N
6 20241118 120503 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1618 4 2 0.25 88867366 54920 34.63 1597 1629 1597 2095 1130 1614 1618.12 1.90 0 9322 1654 1634 1594 1574 1534 1644 1584 484 481 500 1190 1 1 96714620 1565 -15.86 1.58 12 0.06 -102.00 1025.00 2400 20240510 -32.58 1501 20240805 7.79 2400 -32.58 20240510 1501 7.79 20240805 2400 -32.58 20240510 1501 7.79 20240805 2.37 N 048550 500 483 억 1834756 N N 0 N 00 N
7 20241118 110501 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1624 10 2 0.62 79989616 49449 31.18 1597 1627 1597 2095 1130 1614 1617.62 1.90 0 10738 1654 1634 1594 1574 1534 1644 1584 484 481 500 1190 1 1 96714620 1571 -15.92 1.58 12 0.05 -102.00 1025.00 2400 20240510 -32.33 1501 20240805 8.19 2400 -32.33 20240510 1501 8.19 20240805 2400 -32.33 20240510 1501 8.19 20240805 2.37 N 048550 500 483 억 1834756 N N 0 N 00 N
8 20241118 100458 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1625 11 2 0.68 59354481 36744 23.17 1597 1627 1597 2095 1130 1614 1615.35 1.90 0 11265 1654 1634 1594 1574 1534 1644 1584 484 481 500 1190 1 1 96714620 1572 -15.93 1.59 12 0.04 -102.00 1025.00 2400 20240510 -32.29 1501 20240805 8.26 2400 -32.29 20240510 1501 8.26 20240805 2400 -32.29 20240510 1501 8.26 20240805 2.37 N 048550 500 483 억 1834756 N N 0 N 00 N
9 20241118 090455 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1604 -10 5 -0.62 7820464 4892 3.08 1597 1614 1597 2095 1130 1614 1598.62 1.90 0 1008 1654 1634 1594 1574 1534 1644 1584 484 481 500 1190 1 1 96714620 1551 -15.73 1.56 12 0.01 -102.00 1025.00 2400 20240510 -33.17 1501 20240805 6.86 2400 -33.17 20240510 1501 6.86 20240805 2400 -33.17 20240510 1501 6.86 20240805 2.37 N 048550 500 483 억 1834756 N N 0 N 00 N
10 20241115 160511 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1614 28 2 1.77 251686452 158266 120.87 1571 1614 1554 2060 1111 1586 1590.27 1.87 0 23861 1624 1604 1592 1572 1560 1615 1583 484 474 500 1170 1 1 96714620 1561 -15.82 1.57 12 0.16 -102.00 1025.00 2400 20240510 -32.75 1501 20240805 7.53 2400 -32.75 20240510 1501 7.53 20240805 2400 -32.75 20240510 1501 7.53 20240805 2.39 N 048550 500 483 억 1811009 N N 0 N 00 N
11 20241115 150522 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1601 15 2 0.95 230031913 144806 110.59 1571 1612 1554 2060 1111 1586 1588.55 1.87 0 24682 1624 1604 1592 1572 1560 1615 1583 484 474 500 1170 1 1 96714620 1548 -15.70 1.56 12 0.15 -102.00 1025.00 2400 20240510 -33.29 1501 20240805 6.66 2400 -33.29 20240510 1501 6.66 20240805 2400 -33.29 20240510 1501 6.66 20240805 2.39 N 048550 500 483 억 1811009 N N 0 N 00 N
12 20241115 140519 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1612 26 2 1.64 195540270 123287 94.16 1571 1612 1554 2060 1111 1586 1586.06 1.87 0 25426 1624 1604 1592 1572 1560 1615 1583 484 474 500 1170 1 1 96714620 1559 -15.80 1.57 12 0.13 -102.00 1025.00 2400 20240510 -32.83 1501 20240805 7.40 2400 -32.83 20240510 1501 7.40 20240805 2400 -32.83 20240510 1501 7.40 20240805 2.39 N 048550 500 483 억 1811009 N N 0 N 00 N