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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
048910/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
20241121,160511,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7450,-20,5,-0.27,45432970,6106,54.10,7390,7470,7370,9710,5230,7470,7440.42,1.46,0,-115,7523,7496,7453,7426,7383,7510,7440,63,2240,500,5370,10,1,12578946,937,15.08,0.90,12,0.05,494.00,8314.00,14370,20240124,-48.16,7120,20241115,4.63,14370,-48.16,20240124,7120,4.63,20241115,14370,-48.16,20240124,7120,4.63,20241115,3.06,N,048910,500,63 억,,183876,N,N,14,N,00,N
20241121,150521,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7460,-10,5,-0.13,43771510,5883,52.12,7390,7470,7370,9710,5230,7470,7440.34,1.46,0,-102,7523,7496,7453,7426,7383,7510,7440,63,2240,500,5370,10,1,12578946,938,15.10,0.90,12,0.05,494.00,8314.00,14370,20240124,-48.09,7120,20241115,4.78,14370,-48.09,20240124,7120,4.78,20241115,14370,-48.09,20240124,7120,4.78,20241115,3.06,N,048910,500,63 억,,183876,N,N,9,N,00,N
20241121,140521,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7450,-20,5,-0.27,33459780,4499,39.86,7390,7470,7370,9710,5230,7470,7437.16,1.46,0,-102,7523,7496,7453,7426,7383,7510,7440,63,2240,500,5370,10,1,12578946,937,15.08,0.90,12,0.04,494.00,8314.00,14370,20240124,-48.16,7120,20241115,4.63,14370,-48.16,20240124,7120,4.63,20241115,14370,-48.16,20240124,7120,4.63,20241115,3.06,N,048910,500,63 억,,183876,N,N,9,N,00,N
20241121,130516,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7460,-10,5,-0.13,30993520,4168,36.93,7390,7470,7370,9710,5230,7470,7436.07,1.46,0,-102,7523,7496,7453,7426,7383,7510,7440,63,2240,500,5370,10,1,12578946,938,15.10,0.90,12,0.03,494.00,8314.00,14370,20240124,-48.09,7120,20241115,4.78,14370,-48.09,20240124,7120,4.78,20241115,14370,-48.09,20240124,7120,4.78,20241115,3.06,N,048910,500,63 억,,183876,N,N,9,N,00,N
20241121,120517,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7450,-20,5,-0.27,27458060,3694,32.73,7390,7470,7370,9710,5230,7470,7433.15,1.46,0,-102,7523,7496,7453,7426,7383,7510,7440,63,2240,500,5370,10,1,12578946,937,15.08,0.90,12,0.03,494.00,8314.00,14370,20240124,-48.16,7120,20241115,4.63,14370,-48.16,20240124,7120,4.63,20241115,14370,-48.16,20240124,7120,4.63,20241115,3.06,N,048910,500,63 억,,183876,N,N,9,N,00,N
20241121,110516,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7450,-20,5,-0.27,19068150,2568,22.75,7390,7470,7370,9710,5230,7470,7425.29,1.46,0,-102,7523,7496,7453,7426,7383,7510,7440,63,2240,500,5370,10,1,12578946,937,15.08,0.90,12,0.02,494.00,8314.00,14370,20240124,-48.16,7120,20241115,4.63,14370,-48.16,20240124,7120,4.63,20241115,14370,-48.16,20240124,7120,4.63,20241115,3.06,N,048910,500,63 억,,183876,N,N,9,N,00,N
20241121,100519,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7470,0,3,0.00,13247840,1787,15.83,7390,7470,7370,9710,5230,7470,7413.45,1.46,0,67,7523,7496,7453,7426,7383,7510,7440,63,2240,500,5370,10,1,12578946,940,15.12,0.90,12,0.01,494.00,8314.00,14370,20240124,-48.02,7120,20241115,4.92,14370,-48.02,20240124,7120,4.92,20241115,14370,-48.02,20240124,7120,4.92,20241115,3.06,N,048910,500,63 억,,183876,N,N,9,N,00,N
20241121,090519,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7460,-10,5,-0.13,1093860,148,1.31,7390,7460,7390,9710,5230,7470,7390.95,1.46,0,-18,7523,7496,7453,7426,7383,7510,7440,63,2240,500,5370,10,1,12578946,938,15.10,0.90,12,0.00,494.00,8314.00,14370,20240124,-48.09,7120,20241115,4.78,14370,-48.09,20240124,7120,4.78,20241115,14370,-48.09,20240124,7120,4.78,20241115,3.06,N,048910,500,63 억,,183876,N,N,9,N,00,N
20241120,160513,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7470,0,3,0.00,83876240,11253,258.99,7430,7480,7410,9710,5230,7470,7453.68,1.49,0,-3745,7556,7512,7456,7412,7356,7535,7435,63,2240,500,5370,10,1,12578946,940,15.12,0.90,12,0.09,494.00,8314.00,14370,20240124,-48.02,7120,20241115,4.92,14370,-48.02,20240124,7120,4.92,20241115,14370,-48.02,20240124,7120,4.92,20241115,3.07,N,048910,500,63 억,,187625,N,N,9,N,00,N
20241120,150522,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7470,0,3,0.00,80919260,10857,249.87,7430,7480,7410,9710,5230,7470,7453.19,1.49,0,-3671,7556,7512,7456,7412,7356,7535,7435,63,2240,500,5370,10,1,12578946,940,15.12,0.90,12,0.09,494.00,8314.00,14370,20240124,-48.02,7120,20241115,4.92,14370,-48.02,20240124,7120,4.92,20241115,14370,-48.02,20240124,7120,4.92,20241115,3.07,N,048910,500,63 억,,187625,N,N,6,N,00,N
20241120,140521,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7480,10,2,0.13,73868940,9911,228.10,7430,7480,7410,9710,5230,7470,7453.23,1.49,0,-3671,7556,7512,7456,7412,7356,7535,7435,63,2240,500,5370,10,1,12578946,941,15.14,0.90,12,0.08,494.00,8314.00,14370,20240124,-47.95,7120,20241115,5.06,14370,-47.95,20240124,7120,5.06,20241115,14370,-47.95,20240124,7120,5.06,20241115,3.07,N,048910,500,63 억,,187625,N,N,6,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 20241121 160511 55 60.00 KOSDAQ 유통 N N N Y 60 N 7450 -20 5 -0.27 45432970 6106 54.10 7390 7470 7370 9710 5230 7470 7440.42 1.46 0 -115 7523 7496 7453 7426 7383 7510 7440 63 2240 500 5370 10 1 12578946 937 15.08 0.90 12 0.05 494.00 8314.00 14370 20240124 -48.16 7120 20241115 4.63 14370 -48.16 20240124 7120 4.63 20241115 14370 -48.16 20240124 7120 4.63 20241115 3.06 N 048910 500 63 억 183876 N N 14 N 00 N
3 20241121 150521 55 60.00 KOSDAQ 유통 N N N Y 60 N 7460 -10 5 -0.13 43771510 5883 52.12 7390 7470 7370 9710 5230 7470 7440.34 1.46 0 -102 7523 7496 7453 7426 7383 7510 7440 63 2240 500 5370 10 1 12578946 938 15.10 0.90 12 0.05 494.00 8314.00 14370 20240124 -48.09 7120 20241115 4.78 14370 -48.09 20240124 7120 4.78 20241115 14370 -48.09 20240124 7120 4.78 20241115 3.06 N 048910 500 63 억 183876 N N 9 N 00 N
4 20241121 140521 55 60.00 KOSDAQ 유통 N N N Y 60 N 7450 -20 5 -0.27 33459780 4499 39.86 7390 7470 7370 9710 5230 7470 7437.16 1.46 0 -102 7523 7496 7453 7426 7383 7510 7440 63 2240 500 5370 10 1 12578946 937 15.08 0.90 12 0.04 494.00 8314.00 14370 20240124 -48.16 7120 20241115 4.63 14370 -48.16 20240124 7120 4.63 20241115 14370 -48.16 20240124 7120 4.63 20241115 3.06 N 048910 500 63 억 183876 N N 9 N 00 N
5 20241121 130516 55 60.00 KOSDAQ 유통 N N N Y 60 N 7460 -10 5 -0.13 30993520 4168 36.93 7390 7470 7370 9710 5230 7470 7436.07 1.46 0 -102 7523 7496 7453 7426 7383 7510 7440 63 2240 500 5370 10 1 12578946 938 15.10 0.90 12 0.03 494.00 8314.00 14370 20240124 -48.09 7120 20241115 4.78 14370 -48.09 20240124 7120 4.78 20241115 14370 -48.09 20240124 7120 4.78 20241115 3.06 N 048910 500 63 억 183876 N N 9 N 00 N
6 20241121 120517 55 60.00 KOSDAQ 유통 N N N Y 60 N 7450 -20 5 -0.27 27458060 3694 32.73 7390 7470 7370 9710 5230 7470 7433.15 1.46 0 -102 7523 7496 7453 7426 7383 7510 7440 63 2240 500 5370 10 1 12578946 937 15.08 0.90 12 0.03 494.00 8314.00 14370 20240124 -48.16 7120 20241115 4.63 14370 -48.16 20240124 7120 4.63 20241115 14370 -48.16 20240124 7120 4.63 20241115 3.06 N 048910 500 63 억 183876 N N 9 N 00 N
7 20241121 110516 55 60.00 KOSDAQ 유통 N N N Y 60 N 7450 -20 5 -0.27 19068150 2568 22.75 7390 7470 7370 9710 5230 7470 7425.29 1.46 0 -102 7523 7496 7453 7426 7383 7510 7440 63 2240 500 5370 10 1 12578946 937 15.08 0.90 12 0.02 494.00 8314.00 14370 20240124 -48.16 7120 20241115 4.63 14370 -48.16 20240124 7120 4.63 20241115 14370 -48.16 20240124 7120 4.63 20241115 3.06 N 048910 500 63 억 183876 N N 9 N 00 N
8 20241121 100519 55 60.00 KOSDAQ 유통 N N N Y 60 N 7470 0 3 0.00 13247840 1787 15.83 7390 7470 7370 9710 5230 7470 7413.45 1.46 0 67 7523 7496 7453 7426 7383 7510 7440 63 2240 500 5370 10 1 12578946 940 15.12 0.90 12 0.01 494.00 8314.00 14370 20240124 -48.02 7120 20241115 4.92 14370 -48.02 20240124 7120 4.92 20241115 14370 -48.02 20240124 7120 4.92 20241115 3.06 N 048910 500 63 억 183876 N N 9 N 00 N
9 20241121 090519 55 60.00 KOSDAQ 유통 N N N Y 60 N 7460 -10 5 -0.13 1093860 148 1.31 7390 7460 7390 9710 5230 7470 7390.95 1.46 0 -18 7523 7496 7453 7426 7383 7510 7440 63 2240 500 5370 10 1 12578946 938 15.10 0.90 12 0.00 494.00 8314.00 14370 20240124 -48.09 7120 20241115 4.78 14370 -48.09 20240124 7120 4.78 20241115 14370 -48.09 20240124 7120 4.78 20241115 3.06 N 048910 500 63 억 183876 N N 9 N 00 N
10 20241120 160513 55 60.00 KOSDAQ 유통 N N N Y 60 N 7470 0 3 0.00 83876240 11253 258.99 7430 7480 7410 9710 5230 7470 7453.68 1.49 0 -3745 7556 7512 7456 7412 7356 7535 7435 63 2240 500 5370 10 1 12578946 940 15.12 0.90 12 0.09 494.00 8314.00 14370 20240124 -48.02 7120 20241115 4.92 14370 -48.02 20240124 7120 4.92 20241115 14370 -48.02 20240124 7120 4.92 20241115 3.07 N 048910 500 63 억 187625 N N 9 N 00 N
11 20241120 150522 55 60.00 KOSDAQ 유통 N N N Y 60 N 7470 0 3 0.00 80919260 10857 249.87 7430 7480 7410 9710 5230 7470 7453.19 1.49 0 -3671 7556 7512 7456 7412 7356 7535 7435 63 2240 500 5370 10 1 12578946 940 15.12 0.90 12 0.09 494.00 8314.00 14370 20240124 -48.02 7120 20241115 4.92 14370 -48.02 20240124 7120 4.92 20241115 14370 -48.02 20240124 7120 4.92 20241115 3.07 N 048910 500 63 억 187625 N N 6 N 00 N
12 20241120 140521 55 60.00 KOSDAQ 유통 N N N Y 60 N 7480 10 2 0.13 73868940 9911 228.10 7430 7480 7410 9710 5230 7470 7453.23 1.49 0 -3671 7556 7512 7456 7412 7356 7535 7435 63 2240 500 5370 10 1 12578946 941 15.14 0.90 12 0.08 494.00 8314.00 14370 20240124 -47.95 7120 20241115 5.06 14370 -47.95 20240124 7120 5.06 20241115 14370 -47.95 20240124 7120 5.06 20241115 3.07 N 048910 500 63 억 187625 N N 6 N 00 N