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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3590,-30,5,-0.83,311825205,86251,35.74,3650,3710,3550,4705,2535,3620,3615.32,0.95,0,-12189,3826,3722,3596,3492,3366,3775,3545,50,1085,500,2240,5,1,10000000,359,-16.39,0.50,12,0.86,-219.00,7243.00,5980,20240604,-39.97,3275,20241115,9.62,5980,-39.97,20240604,3275,9.62,20241115,5980,-39.97,20240604,3275,9.62,20241115,1.82,N,048470,500,50 억,,94578,N,N,0,N,00,N
20241128,150552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3590,-30,5,-0.83,297634355,82289,34.10,3650,3710,3550,4705,2535,3620,3616.94,0.95,0,-12578,3826,3722,3596,3492,3366,3775,3545,50,1085,500,2240,5,1,10000000,359,-16.39,0.50,12,0.82,-219.00,7243.00,5980,20240604,-39.97,3275,20241115,9.62,5980,-39.97,20240604,3275,9.62,20241115,5980,-39.97,20240604,3275,9.62,20241115,1.82,N,048470,500,50 억,,94578,N,N,0,N,00,N
20241128,140552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3600,-20,5,-0.55,285593600,78931,32.71,3650,3710,3550,4705,2535,3620,3618.27,0.95,0,-12341,3826,3722,3596,3492,3366,3775,3545,50,1085,500,2240,5,1,10000000,360,-16.44,0.50,12,0.79,-219.00,7243.00,5980,20240604,-39.80,3275,20241115,9.92,5980,-39.80,20240604,3275,9.92,20241115,5980,-39.80,20240604,3275,9.92,20241115,1.82,N,048470,500,50 억,,94578,N,N,0,N,00,N
20241128,130549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3605,-15,5,-0.41,248437350,68606,28.43,3650,3710,3550,4705,2535,3620,3621.22,0.95,0,-10551,3826,3722,3596,3492,3366,3775,3545,50,1085,500,2240,5,1,10000000,361,-16.46,0.50,12,0.69,-219.00,7243.00,5980,20240604,-39.72,3275,20241115,10.08,5980,-39.72,20240604,3275,10.08,20241115,5980,-39.72,20240604,3275,10.08,20241115,1.82,N,048470,500,50 억,,94578,N,N,0,N,00,N
20241128,120552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3580,-40,5,-1.10,226057035,62347,25.83,3650,3710,3580,4705,2535,3620,3625.79,0.95,0,-10898,3826,3722,3596,3492,3366,3775,3545,50,1085,500,2240,5,1,10000000,358,-16.35,0.49,12,0.62,-219.00,7243.00,5980,20240604,-40.13,3275,20241115,9.31,5980,-40.13,20240604,3275,9.31,20241115,5980,-40.13,20240604,3275,9.31,20241115,1.82,N,048470,500,50 억,,94578,N,N,0,N,00,N
20241128,110554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3635,15,2,0.41,173709565,47768,19.79,3650,3710,3580,4705,2535,3620,3636.53,0.95,0,-9422,3826,3722,3596,3492,3366,3775,3545,50,1085,500,2240,5,1,10000000,364,-16.60,0.50,12,0.48,-219.00,7243.00,5980,20240604,-39.21,3275,20241115,10.99,5980,-39.21,20240604,3275,10.99,20241115,5980,-39.21,20240604,3275,10.99,20241115,1.82,N,048470,500,50 억,,94578,N,N,0,N,00,N
20241128,100552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3610,-10,5,-0.28,111540480,30621,12.69,3650,3710,3580,4705,2535,3620,3642.61,0.95,0,-1566,3826,3722,3596,3492,3366,3775,3545,50,1085,500,2240,5,1,10000000,361,-16.48,0.50,12,0.31,-219.00,7243.00,5980,20240604,-39.63,3275,20241115,10.23,5980,-39.63,20240604,3275,10.23,20241115,5980,-39.63,20240604,3275,10.23,20241115,1.82,N,048470,500,50 억,,94578,N,N,0,N,00,N
20241128,090550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,30,2,0.83,48770435,13242,5.49,3650,3710,3625,4705,2535,3620,3683.01,0.95,0,-5442,3826,3722,3596,3492,3366,3775,3545,50,1085,500,2240,5,1,10000000,365,-16.67,0.50,12,0.13,-219.00,7243.00,5980,20240604,-38.96,3275,20241115,11.45,5980,-38.96,20240604,3275,11.45,20241115,5980,-38.96,20240604,3275,11.45,20241115,1.82,N,048470,500,50 억,,94578,N,N,0,N,00,N
20241127,160537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3620,100,2,2.84,860713645,239099,13.17,3540,3700,3470,4575,2465,3520,3599.74,0.66,0,28601,4330,3925,3670,3265,3010,4127,3467,50,1055,500,2180,5,1,10000000,362,-16.53,0.50,12,2.39,-219.00,7243.00,5980,20240604,-39.46,3275,20241115,10.53,5980,-39.46,20240604,3275,10.53,20241115,5980,-39.46,20240604,3275,10.53,20241115,1.81,N,048470,500,50 억,,66224,N,N,0,N,00,N
20241127,150547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3620,100,2,2.84,730450025,203509,11.21,3540,3690,3470,4575,2465,3520,3589.28,0.66,0,29478,4330,3925,3670,3265,3010,4127,3467,50,1055,500,2180,5,1,10000000,362,-16.53,0.50,12,2.04,-219.00,7243.00,5980,20240604,-39.46,3275,20241115,10.53,5980,-39.46,20240604,3275,10.53,20241115,5980,-39.46,20240604,3275,10.53,20241115,1.81,N,048470,500,50 억,,66224,N,N,0,N,00,N
20241127,140547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3640,120,2,3.41,697563935,194372,10.71,3540,3690,3470,4575,2465,3520,3588.81,0.66,0,26693,4330,3925,3670,3265,3010,4127,3467,50,1055,500,2180,5,1,10000000,364,-16.62,0.50,12,1.94,-219.00,7243.00,5980,20240604,-39.13,3275,20241115,11.15,5980,-39.13,20240604,3275,11.15,20241115,5980,-39.13,20240604,3275,11.15,20241115,1.81,N,048470,500,50 억,,66224,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 20241128 160544 57 100.00 KOSDAQ 유통 N N N N N 3590 -30 5 -0.83 311825205 86251 35.74 3650 3710 3550 4705 2535 3620 3615.32 0.95 0 -12189 3826 3722 3596 3492 3366 3775 3545 50 1085 500 2240 5 1 10000000 359 -16.39 0.50 12 0.86 -219.00 7243.00 5980 20240604 -39.97 3275 20241115 9.62 5980 -39.97 20240604 3275 9.62 20241115 5980 -39.97 20240604 3275 9.62 20241115 1.82 N 048470 500 50 억 94578 N N 0 N 00 N
3 20241128 150552 57 100.00 KOSDAQ 유통 N N N N N 3590 -30 5 -0.83 297634355 82289 34.10 3650 3710 3550 4705 2535 3620 3616.94 0.95 0 -12578 3826 3722 3596 3492 3366 3775 3545 50 1085 500 2240 5 1 10000000 359 -16.39 0.50 12 0.82 -219.00 7243.00 5980 20240604 -39.97 3275 20241115 9.62 5980 -39.97 20240604 3275 9.62 20241115 5980 -39.97 20240604 3275 9.62 20241115 1.82 N 048470 500 50 억 94578 N N 0 N 00 N
4 20241128 140552 57 100.00 KOSDAQ 유통 N N N N N 3600 -20 5 -0.55 285593600 78931 32.71 3650 3710 3550 4705 2535 3620 3618.27 0.95 0 -12341 3826 3722 3596 3492 3366 3775 3545 50 1085 500 2240 5 1 10000000 360 -16.44 0.50 12 0.79 -219.00 7243.00 5980 20240604 -39.80 3275 20241115 9.92 5980 -39.80 20240604 3275 9.92 20241115 5980 -39.80 20240604 3275 9.92 20241115 1.82 N 048470 500 50 억 94578 N N 0 N 00 N
5 20241128 130549 57 100.00 KOSDAQ 유통 N N N N N 3605 -15 5 -0.41 248437350 68606 28.43 3650 3710 3550 4705 2535 3620 3621.22 0.95 0 -10551 3826 3722 3596 3492 3366 3775 3545 50 1085 500 2240 5 1 10000000 361 -16.46 0.50 12 0.69 -219.00 7243.00 5980 20240604 -39.72 3275 20241115 10.08 5980 -39.72 20240604 3275 10.08 20241115 5980 -39.72 20240604 3275 10.08 20241115 1.82 N 048470 500 50 억 94578 N N 0 N 00 N
6 20241128 120552 57 100.00 KOSDAQ 유통 N N N N N 3580 -40 5 -1.10 226057035 62347 25.83 3650 3710 3580 4705 2535 3620 3625.79 0.95 0 -10898 3826 3722 3596 3492 3366 3775 3545 50 1085 500 2240 5 1 10000000 358 -16.35 0.49 12 0.62 -219.00 7243.00 5980 20240604 -40.13 3275 20241115 9.31 5980 -40.13 20240604 3275 9.31 20241115 5980 -40.13 20240604 3275 9.31 20241115 1.82 N 048470 500 50 억 94578 N N 0 N 00 N
7 20241128 110554 57 100.00 KOSDAQ 유통 N N N N N 3635 15 2 0.41 173709565 47768 19.79 3650 3710 3580 4705 2535 3620 3636.53 0.95 0 -9422 3826 3722 3596 3492 3366 3775 3545 50 1085 500 2240 5 1 10000000 364 -16.60 0.50 12 0.48 -219.00 7243.00 5980 20240604 -39.21 3275 20241115 10.99 5980 -39.21 20240604 3275 10.99 20241115 5980 -39.21 20240604 3275 10.99 20241115 1.82 N 048470 500 50 억 94578 N N 0 N 00 N
8 20241128 100552 57 100.00 KOSDAQ 유통 N N N N N 3610 -10 5 -0.28 111540480 30621 12.69 3650 3710 3580 4705 2535 3620 3642.61 0.95 0 -1566 3826 3722 3596 3492 3366 3775 3545 50 1085 500 2240 5 1 10000000 361 -16.48 0.50 12 0.31 -219.00 7243.00 5980 20240604 -39.63 3275 20241115 10.23 5980 -39.63 20240604 3275 10.23 20241115 5980 -39.63 20240604 3275 10.23 20241115 1.82 N 048470 500 50 억 94578 N N 0 N 00 N
9 20241128 090550 57 100.00 KOSDAQ 유통 N N N N N 3650 30 2 0.83 48770435 13242 5.49 3650 3710 3625 4705 2535 3620 3683.01 0.95 0 -5442 3826 3722 3596 3492 3366 3775 3545 50 1085 500 2240 5 1 10000000 365 -16.67 0.50 12 0.13 -219.00 7243.00 5980 20240604 -38.96 3275 20241115 11.45 5980 -38.96 20240604 3275 11.45 20241115 5980 -38.96 20240604 3275 11.45 20241115 1.82 N 048470 500 50 억 94578 N N 0 N 00 N
10 20241127 160537 57 100.00 KOSDAQ 유통 N N N N N 3620 100 2 2.84 860713645 239099 13.17 3540 3700 3470 4575 2465 3520 3599.74 0.66 0 28601 4330 3925 3670 3265 3010 4127 3467 50 1055 500 2180 5 1 10000000 362 -16.53 0.50 12 2.39 -219.00 7243.00 5980 20240604 -39.46 3275 20241115 10.53 5980 -39.46 20240604 3275 10.53 20241115 5980 -39.46 20240604 3275 10.53 20241115 1.81 N 048470 500 50 억 66224 N N 0 N 00 N
11 20241127 150547 57 100.00 KOSDAQ 유통 N N N N N 3620 100 2 2.84 730450025 203509 11.21 3540 3690 3470 4575 2465 3520 3589.28 0.66 0 29478 4330 3925 3670 3265 3010 4127 3467 50 1055 500 2180 5 1 10000000 362 -16.53 0.50 12 2.04 -219.00 7243.00 5980 20240604 -39.46 3275 20241115 10.53 5980 -39.46 20240604 3275 10.53 20241115 5980 -39.46 20240604 3275 10.53 20241115 1.81 N 048470 500 50 억 66224 N N 0 N 00 N
12 20241127 140547 57 100.00 KOSDAQ 유통 N N N N N 3640 120 2 3.41 697563935 194372 10.71 3540 3690 3470 4575 2465 3520 3588.81 0.66 0 26693 4330 3925 3670 3265 3010 4127 3467 50 1055 500 2180 5 1 10000000 364 -16.62 0.50 12 1.94 -219.00 7243.00 5980 20240604 -39.13 3275 20241115 11.15 5980 -39.13 20240604 3275 11.15 20241115 5980 -39.13 20240604 3275 11.15 20241115 1.81 N 048470 500 50 억 66224 N N 0 N 00 N