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
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
20241121,160512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,0,3,0.00,97578865,43682,61.79,2245,2250,2225,2895,1565,2230,2233.85,1.43,0,-3714,2276,2252,2241,2217,2206,2247,2212,157,665,500,1650,5,1,31422383,701,13.43,0.86,12,0.14,166.00,2588.00,2800,20240902,-20.36,2180,20240805,2.29,2800,-20.36,20240902,2180,2.29,20240805,2800,-20.36,20240902,2180,2.29,20240805,2.69,N,049480,500,157 억,,449779,N,N,0,N,00,N
20241121,150522,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,10,2,0.45,83442640,37343,52.82,2245,2250,2225,2895,1565,2230,2234.49,1.43,0,-3411,2276,2252,2241,2217,2206,2247,2212,157,665,500,1650,5,1,31422383,704,13.49,0.87,12,0.12,166.00,2588.00,2800,20240902,-20.00,2180,20240805,2.75,2800,-20.00,20240902,2180,2.75,20240805,2800,-20.00,20240902,2180,2.75,20240805,2.69,N,049480,500,157 억,,449779,N,N,0,N,00,N
20241121,140523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,0,3,0.00,59356075,26554,37.56,2245,2250,2225,2895,1565,2230,2235.30,1.43,0,-3411,2276,2252,2241,2217,2206,2247,2212,157,665,500,1650,5,1,31422383,701,13.43,0.86,12,0.08,166.00,2588.00,2800,20240902,-20.36,2180,20240805,2.29,2800,-20.36,20240902,2180,2.29,20240805,2800,-20.36,20240902,2180,2.29,20240805,2.69,N,049480,500,157 억,,449779,N,N,0,N,00,N
20241121,130518,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,5,2,0.22,54447230,24357,34.45,2245,2250,2225,2895,1565,2230,2235.38,1.43,0,-3411,2276,2252,2241,2217,2206,2247,2212,157,665,500,1650,5,1,31422383,702,13.46,0.86,12,0.08,166.00,2588.00,2800,20240902,-20.18,2180,20240805,2.52,2800,-20.18,20240902,2180,2.52,20240805,2800,-20.18,20240902,2180,2.52,20240805,2.69,N,049480,500,157 억,,449779,N,N,0,N,00,N
20241121,120519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,10,2,0.45,51109770,22864,32.34,2245,2250,2225,2895,1565,2230,2235.38,1.43,0,-3411,2276,2252,2241,2217,2206,2247,2212,157,665,500,1650,5,1,31422383,704,13.49,0.87,12,0.07,166.00,2588.00,2800,20240902,-20.00,2180,20240805,2.75,2800,-20.00,20240902,2180,2.75,20240805,2800,-20.00,20240902,2180,2.75,20240805,2.69,N,049480,500,157 억,,449779,N,N,0,N,00,N
20241121,110518,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,5,2,0.22,35881385,16075,22.74,2245,2245,2225,2895,1565,2230,2232.12,1.43,0,-2893,2276,2252,2241,2217,2206,2247,2212,157,665,500,1650,5,1,31422383,702,13.46,0.86,12,0.05,166.00,2588.00,2800,20240902,-20.18,2180,20240805,2.52,2800,-20.18,20240902,2180,2.52,20240805,2800,-20.18,20240902,2180,2.52,20240805,2.69,N,049480,500,157 억,,449779,N,N,0,N,00,N
20241121,100521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,10,2,0.45,23649095,10591,14.98,2245,2245,2225,2895,1565,2230,2232.94,1.43,0,-3041,2276,2252,2241,2217,2206,2247,2212,157,665,500,1650,5,1,31422383,704,13.49,0.87,12,0.03,166.00,2588.00,2800,20240902,-20.00,2180,20240805,2.75,2800,-20.00,20240902,2180,2.75,20240805,2800,-20.00,20240902,2180,2.75,20240805,2.69,N,049480,500,157 억,,449779,N,N,0,N,00,N
20241121,090521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,15,2,0.67,502580,224,0.32,2245,2245,2230,2895,1565,2230,2243.66,1.43,0,-30,2276,2252,2241,2217,2206,2247,2212,157,665,500,1650,5,1,31422383,705,13.52,0.87,12,0.00,166.00,2588.00,2800,20240902,-19.82,2180,20240805,2.98,2800,-19.82,20240902,2180,2.98,20240805,2800,-19.82,20240902,2180,2.98,20240805,2.69,N,049480,500,157 억,,449779,N,N,0,N,00,N
20241120,160515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,-20,5,-0.89,158439065,70696,98.62,2250,2265,2230,2925,1575,2250,2241.14,1.43,0,-1047,2283,2266,2253,2236,2223,2260,2230,157,675,500,1660,5,1,31422383,701,13.43,0.86,12,0.22,166.00,2588.00,2800,20240902,-20.36,2180,20240805,2.29,2800,-20.36,20240902,2180,2.29,20240805,2800,-20.36,20240902,2180,2.29,20240805,2.69,N,049480,500,157 억,,450826,N,N,0,N,00,N
20241120,150524,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,-15,5,-0.67,149333150,66619,92.93,2250,2265,2230,2925,1575,2250,2241.60,1.43,0,-913,2283,2266,2253,2236,2223,2260,2230,157,675,500,1660,5,1,31422383,702,13.46,0.86,12,0.21,166.00,2588.00,2800,20240902,-20.18,2180,20240805,2.52,2800,-20.18,20240902,2180,2.52,20240805,2800,-20.18,20240902,2180,2.52,20240805,2.69,N,049480,500,157 억,,450826,N,N,0,N,00,N
20241120,140523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,-10,5,-0.44,133756120,59649,83.21,2250,2265,2235,2925,1575,2250,2242.39,1.43,0,-913,2283,2266,2253,2236,2223,2260,2230,157,675,500,1660,5,1,31422383,704,13.49,0.87,12,0.19,166.00,2588.00,2800,20240902,-20.00,2180,20240805,2.75,2800,-20.00,20240902,2180,2.75,20240805,2800,-20.00,20240902,2180,2.75,20240805,2.69,N,049480,500,157 억,,450826,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 20241121 160512 57 100.00 KOSDAQ 기타서비스 N N N N N 2230 0 3 0.00 97578865 43682 61.79 2245 2250 2225 2895 1565 2230 2233.85 1.43 0 -3714 2276 2252 2241 2217 2206 2247 2212 157 665 500 1650 5 1 31422383 701 13.43 0.86 12 0.14 166.00 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 2.69 N 049480 500 157 억 449779 N N 0 N 00 N
3 20241121 150522 57 100.00 KOSDAQ 기타서비스 N N N N N 2240 10 2 0.45 83442640 37343 52.82 2245 2250 2225 2895 1565 2230 2234.49 1.43 0 -3411 2276 2252 2241 2217 2206 2247 2212 157 665 500 1650 5 1 31422383 704 13.49 0.87 12 0.12 166.00 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 2.69 N 049480 500 157 억 449779 N N 0 N 00 N
4 20241121 140523 57 100.00 KOSDAQ 기타서비스 N N N N N 2230 0 3 0.00 59356075 26554 37.56 2245 2250 2225 2895 1565 2230 2235.30 1.43 0 -3411 2276 2252 2241 2217 2206 2247 2212 157 665 500 1650 5 1 31422383 701 13.43 0.86 12 0.08 166.00 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 2.69 N 049480 500 157 억 449779 N N 0 N 00 N
5 20241121 130518 57 100.00 KOSDAQ 기타서비스 N N N N N 2235 5 2 0.22 54447230 24357 34.45 2245 2250 2225 2895 1565 2230 2235.38 1.43 0 -3411 2276 2252 2241 2217 2206 2247 2212 157 665 500 1650 5 1 31422383 702 13.46 0.86 12 0.08 166.00 2588.00 2800 20240902 -20.18 2180 20240805 2.52 2800 -20.18 20240902 2180 2.52 20240805 2800 -20.18 20240902 2180 2.52 20240805 2.69 N 049480 500 157 억 449779 N N 0 N 00 N
6 20241121 120519 57 100.00 KOSDAQ 기타서비스 N N N N N 2240 10 2 0.45 51109770 22864 32.34 2245 2250 2225 2895 1565 2230 2235.38 1.43 0 -3411 2276 2252 2241 2217 2206 2247 2212 157 665 500 1650 5 1 31422383 704 13.49 0.87 12 0.07 166.00 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 2.69 N 049480 500 157 억 449779 N N 0 N 00 N
7 20241121 110518 57 100.00 KOSDAQ 기타서비스 N N N N N 2235 5 2 0.22 35881385 16075 22.74 2245 2245 2225 2895 1565 2230 2232.12 1.43 0 -2893 2276 2252 2241 2217 2206 2247 2212 157 665 500 1650 5 1 31422383 702 13.46 0.86 12 0.05 166.00 2588.00 2800 20240902 -20.18 2180 20240805 2.52 2800 -20.18 20240902 2180 2.52 20240805 2800 -20.18 20240902 2180 2.52 20240805 2.69 N 049480 500 157 억 449779 N N 0 N 00 N
8 20241121 100521 57 100.00 KOSDAQ 기타서비스 N N N N N 2240 10 2 0.45 23649095 10591 14.98 2245 2245 2225 2895 1565 2230 2232.94 1.43 0 -3041 2276 2252 2241 2217 2206 2247 2212 157 665 500 1650 5 1 31422383 704 13.49 0.87 12 0.03 166.00 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 2.69 N 049480 500 157 억 449779 N N 0 N 00 N
9 20241121 090521 57 100.00 KOSDAQ 기타서비스 N N N N N 2245 15 2 0.67 502580 224 0.32 2245 2245 2230 2895 1565 2230 2243.66 1.43 0 -30 2276 2252 2241 2217 2206 2247 2212 157 665 500 1650 5 1 31422383 705 13.52 0.87 12 0.00 166.00 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 2.69 N 049480 500 157 억 449779 N N 0 N 00 N
10 20241120 160515 57 100.00 KOSDAQ 기타서비스 N N N N N 2230 -20 5 -0.89 158439065 70696 98.62 2250 2265 2230 2925 1575 2250 2241.14 1.43 0 -1047 2283 2266 2253 2236 2223 2260 2230 157 675 500 1660 5 1 31422383 701 13.43 0.86 12 0.22 166.00 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 2.69 N 049480 500 157 억 450826 N N 0 N 00 N
11 20241120 150524 57 100.00 KOSDAQ 기타서비스 N N N N N 2235 -15 5 -0.67 149333150 66619 92.93 2250 2265 2230 2925 1575 2250 2241.60 1.43 0 -913 2283 2266 2253 2236 2223 2260 2230 157 675 500 1660 5 1 31422383 702 13.46 0.86 12 0.21 166.00 2588.00 2800 20240902 -20.18 2180 20240805 2.52 2800 -20.18 20240902 2180 2.52 20240805 2800 -20.18 20240902 2180 2.52 20240805 2.69 N 049480 500 157 억 450826 N N 0 N 00 N
12 20241120 140523 57 100.00 KOSDAQ 기타서비스 N N N N N 2240 -10 5 -0.44 133756120 59649 83.21 2250 2265 2235 2925 1575 2250 2242.39 1.43 0 -913 2283 2266 2253 2236 2223 2260 2230 157 675 500 1660 5 1 31422383 704 13.49 0.87 12 0.19 166.00 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 2.69 N 049480 500 157 억 450826 N N 0 N 00 N