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
049480/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
20241118,160500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,15,2,0.67,176054165,78173,57.09,2240,2270,2230,2910,1570,2240,2252.11,1.40,0,19348,2270,2255,2235,2220,2200,2257,2222,157,670,500,1650,5,1,31422383,709,13.58,0.87,12,0.25,166.00,2588.00,2800,20240902,-19.46,2180,20240805,3.44,2800,-19.46,20240902,2180,3.44,20240805,2800,-19.46,20240902,2180,3.44,20240805,2.73,N,049480,500,157 억,,439997,N,N,0,N,00,N
20241118,150504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,10,2,0.45,157171415,69791,50.97,2240,2270,2230,2910,1570,2240,2252.03,1.40,0,18399,2270,2255,2235,2220,2200,2257,2222,157,670,500,1650,5,1,31422383,707,13.55,0.87,12,0.22,166.00,2588.00,2800,20240902,-19.64,2180,20240805,3.21,2800,-19.64,20240902,2180,3.21,20240805,2800,-19.64,20240902,2180,3.21,20240805,2.73,N,049480,500,157 억,,439997,N,N,0,N,00,N
20241118,140505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,10,2,0.45,144891745,64334,46.99,2240,2270,2230,2910,1570,2240,2252.18,1.40,0,22226,2270,2255,2235,2220,2200,2257,2222,157,670,500,1650,5,1,31422383,707,13.55,0.87,12,0.20,166.00,2588.00,2800,20240902,-19.64,2180,20240805,3.21,2800,-19.64,20240902,2180,3.21,20240805,2800,-19.64,20240902,2180,3.21,20240805,2.73,N,049480,500,157 억,,439997,N,N,0,N,00,N
20241118,130503,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,5,2,0.22,131811485,58515,42.74,2240,2270,2230,2910,1570,2240,2252.61,1.40,0,22226,2270,2255,2235,2220,2200,2257,2222,157,670,500,1650,5,1,31422383,705,13.52,0.87,12,0.19,166.00,2588.00,2800,20240902,-19.82,2180,20240805,2.98,2800,-19.82,20240902,2180,2.98,20240805,2800,-19.82,20240902,2180,2.98,20240805,2.73,N,049480,500,157 억,,439997,N,N,0,N,00,N
20241118,120506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,5,2,0.22,115470055,51240,37.42,2240,2270,2230,2910,1570,2240,2253.51,1.40,0,23900,2270,2255,2235,2220,2200,2257,2222,157,670,500,1650,5,1,31422383,705,13.52,0.87,12,0.16,166.00,2588.00,2800,20240902,-19.82,2180,20240805,2.98,2800,-19.82,20240902,2180,2.98,20240805,2800,-19.82,20240902,2180,2.98,20240805,2.73,N,049480,500,157 억,,439997,N,N,0,N,00,N
20241118,110504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,15,2,0.67,99173310,43998,32.13,2240,2270,2230,2910,1570,2240,2254.04,1.40,0,24399,2270,2255,2235,2220,2200,2257,2222,157,670,500,1650,5,1,31422383,709,13.58,0.87,12,0.14,166.00,2588.00,2800,20240902,-19.46,2180,20240805,3.44,2800,-19.46,20240902,2180,3.44,20240805,2800,-19.46,20240902,2180,3.44,20240805,2.73,N,049480,500,157 억,,439997,N,N,0,N,00,N
20241118,100501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,15,2,0.67,77353950,34342,25.08,2240,2270,2230,2910,1570,2240,2252.46,1.40,0,25112,2270,2255,2235,2220,2200,2257,2222,157,670,500,1650,5,1,31422383,709,13.58,0.87,12,0.11,166.00,2588.00,2800,20240902,-19.46,2180,20240805,3.44,2800,-19.46,20240902,2180,3.44,20240805,2800,-19.46,20240902,2180,3.44,20240805,2.73,N,049480,500,157 억,,439997,N,N,0,N,00,N
20241118,090458,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,5,2,0.22,11852515,5296,3.87,2240,2250,2235,2910,1570,2240,2238.01,1.40,0,2901,2270,2255,2235,2220,2200,2257,2222,157,670,500,1650,5,1,31422383,705,13.52,0.87,12,0.02,166.00,2588.00,2800,20240902,-19.82,2180,20240805,2.98,2800,-19.82,20240902,2180,2.98,20240805,2800,-19.82,20240902,2180,2.98,20240805,2.73,N,049480,500,157 억,,439997,N,N,0,N,00,N
20241115,160514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,10,2,0.45,305286000,136813,90.48,2240,2250,2215,2895,1565,2230,2231.41,1.41,0,-3720,2303,2266,2248,2211,2193,2257,2202,157,665,500,1650,5,1,31422383,704,13.49,0.87,12,0.44,166.00,2588.00,2800,20240902,-20.00,2180,20240805,2.75,2800,-20.00,20240902,2180,2.75,20240805,2800,-20.00,20240902,2180,2.75,20240805,2.77,N,049480,500,157 억,,442152,N,N,0,N,00,N
20241115,150525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,0,3,0.00,285130300,127798,84.52,2240,2250,2215,2895,1565,2230,2231.10,1.41,0,-3718,2303,2266,2248,2211,2193,2257,2202,157,665,500,1650,5,1,31422383,701,13.43,0.86,12,0.41,166.00,2588.00,2800,20240902,-20.36,2180,20240805,2.29,2800,-20.36,20240902,2180,2.29,20240805,2800,-20.36,20240902,2180,2.29,20240805,2.77,N,049480,500,157 억,,442152,N,N,0,N,00,N
20241115,140522,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,10,2,0.45,260213420,116670,77.16,2240,2250,2215,2895,1565,2230,2230.34,1.41,0,-10385,2303,2266,2248,2211,2193,2257,2202,157,665,500,1650,5,1,31422383,704,13.49,0.87,12,0.37,166.00,2588.00,2800,20240902,-20.00,2180,20240805,2.75,2800,-20.00,20240902,2180,2.75,20240805,2800,-20.00,20240902,2180,2.75,20240805,2.77,N,049480,500,157 억,,442152,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 160500 57 100.00 KOSDAQ 기타서비스 N N N N N 2255 15 2 0.67 176054165 78173 57.09 2240 2270 2230 2910 1570 2240 2252.11 1.40 0 19348 2270 2255 2235 2220 2200 2257 2222 157 670 500 1650 5 1 31422383 709 13.58 0.87 12 0.25 166.00 2588.00 2800 20240902 -19.46 2180 20240805 3.44 2800 -19.46 20240902 2180 3.44 20240805 2800 -19.46 20240902 2180 3.44 20240805 2.73 N 049480 500 157 억 439997 N N 0 N 00 N
3 20241118 150504 57 100.00 KOSDAQ 기타서비스 N N N N N 2250 10 2 0.45 157171415 69791 50.97 2240 2270 2230 2910 1570 2240 2252.03 1.40 0 18399 2270 2255 2235 2220 2200 2257 2222 157 670 500 1650 5 1 31422383 707 13.55 0.87 12 0.22 166.00 2588.00 2800 20240902 -19.64 2180 20240805 3.21 2800 -19.64 20240902 2180 3.21 20240805 2800 -19.64 20240902 2180 3.21 20240805 2.73 N 049480 500 157 억 439997 N N 0 N 00 N
4 20241118 140505 57 100.00 KOSDAQ 기타서비스 N N N N N 2250 10 2 0.45 144891745 64334 46.99 2240 2270 2230 2910 1570 2240 2252.18 1.40 0 22226 2270 2255 2235 2220 2200 2257 2222 157 670 500 1650 5 1 31422383 707 13.55 0.87 12 0.20 166.00 2588.00 2800 20240902 -19.64 2180 20240805 3.21 2800 -19.64 20240902 2180 3.21 20240805 2800 -19.64 20240902 2180 3.21 20240805 2.73 N 049480 500 157 억 439997 N N 0 N 00 N
5 20241118 130503 57 100.00 KOSDAQ 기타서비스 N N N N N 2245 5 2 0.22 131811485 58515 42.74 2240 2270 2230 2910 1570 2240 2252.61 1.40 0 22226 2270 2255 2235 2220 2200 2257 2222 157 670 500 1650 5 1 31422383 705 13.52 0.87 12 0.19 166.00 2588.00 2800 20240902 -19.82 2180 20240805 2.98 2800 -19.82 20240902 2180 2.98 20240805 2800 -19.82 20240902 2180 2.98 20240805 2.73 N 049480 500 157 억 439997 N N 0 N 00 N
6 20241118 120506 57 100.00 KOSDAQ 기타서비스 N N N N N 2245 5 2 0.22 115470055 51240 37.42 2240 2270 2230 2910 1570 2240 2253.51 1.40 0 23900 2270 2255 2235 2220 2200 2257 2222 157 670 500 1650 5 1 31422383 705 13.52 0.87 12 0.16 166.00 2588.00 2800 20240902 -19.82 2180 20240805 2.98 2800 -19.82 20240902 2180 2.98 20240805 2800 -19.82 20240902 2180 2.98 20240805 2.73 N 049480 500 157 억 439997 N N 0 N 00 N
7 20241118 110504 57 100.00 KOSDAQ 기타서비스 N N N N N 2255 15 2 0.67 99173310 43998 32.13 2240 2270 2230 2910 1570 2240 2254.04 1.40 0 24399 2270 2255 2235 2220 2200 2257 2222 157 670 500 1650 5 1 31422383 709 13.58 0.87 12 0.14 166.00 2588.00 2800 20240902 -19.46 2180 20240805 3.44 2800 -19.46 20240902 2180 3.44 20240805 2800 -19.46 20240902 2180 3.44 20240805 2.73 N 049480 500 157 억 439997 N N 0 N 00 N
8 20241118 100501 57 100.00 KOSDAQ 기타서비스 N N N N N 2255 15 2 0.67 77353950 34342 25.08 2240 2270 2230 2910 1570 2240 2252.46 1.40 0 25112 2270 2255 2235 2220 2200 2257 2222 157 670 500 1650 5 1 31422383 709 13.58 0.87 12 0.11 166.00 2588.00 2800 20240902 -19.46 2180 20240805 3.44 2800 -19.46 20240902 2180 3.44 20240805 2800 -19.46 20240902 2180 3.44 20240805 2.73 N 049480 500 157 억 439997 N N 0 N 00 N
9 20241118 090458 57 100.00 KOSDAQ 기타서비스 N N N N N 2245 5 2 0.22 11852515 5296 3.87 2240 2250 2235 2910 1570 2240 2238.01 1.40 0 2901 2270 2255 2235 2220 2200 2257 2222 157 670 500 1650 5 1 31422383 705 13.52 0.87 12 0.02 166.00 2588.00 2800 20240902 -19.82 2180 20240805 2.98 2800 -19.82 20240902 2180 2.98 20240805 2800 -19.82 20240902 2180 2.98 20240805 2.73 N 049480 500 157 억 439997 N N 0 N 00 N
10 20241115 160514 57 100.00 KOSDAQ 기타서비스 N N N N N 2240 10 2 0.45 305286000 136813 90.48 2240 2250 2215 2895 1565 2230 2231.41 1.41 0 -3720 2303 2266 2248 2211 2193 2257 2202 157 665 500 1650 5 1 31422383 704 13.49 0.87 12 0.44 166.00 2588.00 2800 20240902 -20.00 2180 20240805 2.75 2800 -20.00 20240902 2180 2.75 20240805 2800 -20.00 20240902 2180 2.75 20240805 2.77 N 049480 500 157 억 442152 N N 0 N 00 N
11 20241115 150525 57 100.00 KOSDAQ 기타서비스 N N N N N 2230 0 3 0.00 285130300 127798 84.52 2240 2250 2215 2895 1565 2230 2231.10 1.41 0 -3718 2303 2266 2248 2211 2193 2257 2202 157 665 500 1650 5 1 31422383 701 13.43 0.86 12 0.41 166.00 2588.00 2800 20240902 -20.36 2180 20240805 2.29 2800 -20.36 20240902 2180 2.29 20240805 2800 -20.36 20240902 2180 2.29 20240805 2.77 N 049480 500 157 억 442152 N N 0 N 00 N
12 20241115 140522 57 100.00 KOSDAQ 기타서비스 N N N N N 2240 10 2 0.45 260213420 116670 77.16 2240 2250 2215 2895 1565 2230 2230.34 1.41 0 -10385 2303 2266 2248 2211 2193 2257 2202 157 665 500 1650 5 1 31422383 704 13.49 0.87 12 0.37 166.00 2588.00 2800 20240902 -20.00 2180 20240805 2.75 2800 -20.00 20240902 2180 2.75 20240805 2800 -20.00 20240902 2180 2.75 20240805 2.77 N 049480 500 157 억 442152 N N 0 N 00 N