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
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
20241128,160544,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1680,-1,5,-0.06,218338242,130421,79.48,1685,1691,1661,2185,1177,1681,1674.07,2.01,0,-16841,1727,1704,1683,1660,1639,1715,1671,484,504,500,1240,1,1,96714620,1625,-16.47,1.64,12,0.13,-102.00,1025.00,2400,20240510,-30.00,1501,20240805,11.93,2400,-30.00,20240510,1501,11.93,20240805,2400,-30.00,20240510,1501,11.93,20240805,2.34,N,048550,500,483 억,,1941035,N,N,61,N,00,N
20241128,150553,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1662,-19,5,-1.13,164784821,98552,60.06,1685,1685,1661,2185,1177,1681,1672.06,2.01,0,-18637,1727,1704,1683,1660,1639,1715,1671,484,504,500,1240,1,1,96714620,1607,-16.29,1.62,12,0.10,-102.00,1025.00,2400,20240510,-30.75,1501,20240805,10.73,2400,-30.75,20240510,1501,10.73,20240805,2400,-30.75,20240510,1501,10.73,20240805,2.34,N,048550,500,483 억,,1941035,N,N,0,N,00,N
20241128,140552,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1666,-15,5,-0.89,139930510,83614,50.95,1685,1685,1664,2185,1177,1681,1673.53,2.01,0,-22231,1727,1704,1683,1660,1639,1715,1671,484,504,500,1240,1,1,96714620,1611,-16.33,1.63,12,0.09,-102.00,1025.00,2400,20240510,-30.58,1501,20240805,10.99,2400,-30.58,20240510,1501,10.99,20240805,2400,-30.58,20240510,1501,10.99,20240805,2.34,N,048550,500,483 억,,1941035,N,N,0,N,00,N
20241128,130550,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1682,1,2,0.06,122800803,73346,44.70,1685,1685,1664,2185,1177,1681,1674.27,2.01,0,-22153,1727,1704,1683,1660,1639,1715,1671,484,504,500,1240,1,1,96714620,1627,-16.49,1.64,12,0.08,-102.00,1025.00,2400,20240510,-29.92,1501,20240805,12.06,2400,-29.92,20240510,1501,12.06,20240805,2400,-29.92,20240510,1501,12.06,20240805,2.34,N,048550,500,483 억,,1941035,N,N,0,N,00,N
20241128,120552,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1677,-4,5,-0.24,99564341,59448,36.23,1685,1685,1664,2185,1177,1681,1674.81,2.01,0,-22266,1727,1704,1683,1660,1639,1715,1671,484,504,500,1240,1,1,96714620,1622,-16.44,1.64,12,0.06,-102.00,1025.00,2400,20240510,-30.13,1501,20240805,11.73,2400,-30.13,20240510,1501,11.73,20240805,2400,-30.13,20240510,1501,11.73,20240805,2.34,N,048550,500,483 억,,1941035,N,N,0,N,00,N
20241128,110554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1680,-1,5,-0.06,65706655,39171,23.87,1685,1685,1670,2185,1177,1681,1677.43,2.01,0,-17542,1727,1704,1683,1660,1639,1715,1671,484,504,500,1240,1,1,96714620,1625,-16.47,1.64,12,0.04,-102.00,1025.00,2400,20240510,-30.00,1501,20240805,11.93,2400,-30.00,20240510,1501,11.93,20240805,2400,-30.00,20240510,1501,11.93,20240805,2.34,N,048550,500,483 억,,1941035,N,N,0,N,00,N
20241128,100553,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1679,-2,5,-0.12,44959834,26795,16.33,1685,1685,1670,2185,1177,1681,1677.92,2.01,0,-9675,1727,1704,1683,1660,1639,1715,1671,484,504,500,1240,1,1,96714620,1624,-16.46,1.64,12,0.03,-102.00,1025.00,2400,20240510,-30.04,1501,20240805,11.86,2400,-30.04,20240510,1501,11.86,20240805,2400,-30.04,20240510,1501,11.86,20240805,2.34,N,048550,500,483 억,,1941035,N,N,0,N,00,N
20241128,090551,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1675,-6,5,-0.36,3765848,2245,1.37,1685,1685,1675,2185,1177,1681,1677.44,2.01,0,54,1727,1704,1683,1660,1639,1715,1671,484,504,500,1240,1,1,96714620,1620,-16.42,1.63,12,0.00,-102.00,1025.00,2400,20240510,-30.21,1501,20240805,11.59,2400,-30.21,20240510,1501,11.59,20240805,2400,-30.21,20240510,1501,11.59,20240805,2.34,N,048550,500,483 억,,1941035,N,N,0,N,00,N
20241127,160537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1681,11,2,0.66,275455824,163688,90.98,1680,1706,1662,2170,1169,1670,1682.81,2.01,0,-5630,1714,1692,1656,1634,1598,1703,1645,484,500,500,1230,1,1,96714620,1626,-16.48,1.64,12,0.17,-102.00,1025.00,2400,20240510,-29.96,1501,20240805,11.99,2400,-29.96,20240510,1501,11.99,20240805,2400,-29.96,20240510,1501,11.99,20240805,2.37,N,048550,500,483 억,,1945812,N,N,0,N,00,N
20241127,150547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1678,8,2,0.48,251799312,149576,83.13,1680,1706,1662,2170,1169,1670,1683.42,2.01,0,-8890,1714,1692,1656,1634,1598,1703,1645,484,500,500,1230,1,1,96714620,1623,-16.45,1.64,12,0.15,-102.00,1025.00,2400,20240510,-30.08,1501,20240805,11.79,2400,-30.08,20240510,1501,11.79,20240805,2400,-30.08,20240510,1501,11.79,20240805,2.37,N,048550,500,483 억,,1945812,N,N,0,N,00,N
20241127,140547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1672,2,2,0.12,224747334,133386,74.14,1680,1706,1662,2170,1169,1670,1684.94,2.01,0,-13974,1714,1692,1656,1634,1598,1703,1645,484,500,500,1230,1,1,96714620,1617,-16.39,1.63,12,0.14,-102.00,1025.00,2400,20240510,-30.33,1501,20240805,11.39,2400,-30.33,20240510,1501,11.39,20240805,2400,-30.33,20240510,1501,11.39,20240805,2.37,N,048550,500,483 억,,1945812,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 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1680 -1 5 -0.06 218338242 130421 79.48 1685 1691 1661 2185 1177 1681 1674.07 2.01 0 -16841 1727 1704 1683 1660 1639 1715 1671 484 504 500 1240 1 1 96714620 1625 -16.47 1.64 12 0.13 -102.00 1025.00 2400 20240510 -30.00 1501 20240805 11.93 2400 -30.00 20240510 1501 11.93 20240805 2400 -30.00 20240510 1501 11.93 20240805 2.34 N 048550 500 483 억 1941035 N N 61 N 00 N
3 20241128 150553 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1662 -19 5 -1.13 164784821 98552 60.06 1685 1685 1661 2185 1177 1681 1672.06 2.01 0 -18637 1727 1704 1683 1660 1639 1715 1671 484 504 500 1240 1 1 96714620 1607 -16.29 1.62 12 0.10 -102.00 1025.00 2400 20240510 -30.75 1501 20240805 10.73 2400 -30.75 20240510 1501 10.73 20240805 2400 -30.75 20240510 1501 10.73 20240805 2.34 N 048550 500 483 억 1941035 N N 0 N 00 N
4 20241128 140552 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1666 -15 5 -0.89 139930510 83614 50.95 1685 1685 1664 2185 1177 1681 1673.53 2.01 0 -22231 1727 1704 1683 1660 1639 1715 1671 484 504 500 1240 1 1 96714620 1611 -16.33 1.63 12 0.09 -102.00 1025.00 2400 20240510 -30.58 1501 20240805 10.99 2400 -30.58 20240510 1501 10.99 20240805 2400 -30.58 20240510 1501 10.99 20240805 2.34 N 048550 500 483 억 1941035 N N 0 N 00 N
5 20241128 130550 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1682 1 2 0.06 122800803 73346 44.70 1685 1685 1664 2185 1177 1681 1674.27 2.01 0 -22153 1727 1704 1683 1660 1639 1715 1671 484 504 500 1240 1 1 96714620 1627 -16.49 1.64 12 0.08 -102.00 1025.00 2400 20240510 -29.92 1501 20240805 12.06 2400 -29.92 20240510 1501 12.06 20240805 2400 -29.92 20240510 1501 12.06 20240805 2.34 N 048550 500 483 억 1941035 N N 0 N 00 N
6 20241128 120552 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1677 -4 5 -0.24 99564341 59448 36.23 1685 1685 1664 2185 1177 1681 1674.81 2.01 0 -22266 1727 1704 1683 1660 1639 1715 1671 484 504 500 1240 1 1 96714620 1622 -16.44 1.64 12 0.06 -102.00 1025.00 2400 20240510 -30.13 1501 20240805 11.73 2400 -30.13 20240510 1501 11.73 20240805 2400 -30.13 20240510 1501 11.73 20240805 2.34 N 048550 500 483 억 1941035 N N 0 N 00 N
7 20241128 110554 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1680 -1 5 -0.06 65706655 39171 23.87 1685 1685 1670 2185 1177 1681 1677.43 2.01 0 -17542 1727 1704 1683 1660 1639 1715 1671 484 504 500 1240 1 1 96714620 1625 -16.47 1.64 12 0.04 -102.00 1025.00 2400 20240510 -30.00 1501 20240805 11.93 2400 -30.00 20240510 1501 11.93 20240805 2400 -30.00 20240510 1501 11.93 20240805 2.34 N 048550 500 483 억 1941035 N N 0 N 00 N
8 20241128 100553 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1679 -2 5 -0.12 44959834 26795 16.33 1685 1685 1670 2185 1177 1681 1677.92 2.01 0 -9675 1727 1704 1683 1660 1639 1715 1671 484 504 500 1240 1 1 96714620 1624 -16.46 1.64 12 0.03 -102.00 1025.00 2400 20240510 -30.04 1501 20240805 11.86 2400 -30.04 20240510 1501 11.86 20240805 2400 -30.04 20240510 1501 11.86 20240805 2.34 N 048550 500 483 억 1941035 N N 0 N 00 N
9 20241128 090551 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1675 -6 5 -0.36 3765848 2245 1.37 1685 1685 1675 2185 1177 1681 1677.44 2.01 0 54 1727 1704 1683 1660 1639 1715 1671 484 504 500 1240 1 1 96714620 1620 -16.42 1.63 12 0.00 -102.00 1025.00 2400 20240510 -30.21 1501 20240805 11.59 2400 -30.21 20240510 1501 11.59 20240805 2400 -30.21 20240510 1501 11.59 20240805 2.34 N 048550 500 483 억 1941035 N N 0 N 00 N
10 20241127 160537 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1681 11 2 0.66 275455824 163688 90.98 1680 1706 1662 2170 1169 1670 1682.81 2.01 0 -5630 1714 1692 1656 1634 1598 1703 1645 484 500 500 1230 1 1 96714620 1626 -16.48 1.64 12 0.17 -102.00 1025.00 2400 20240510 -29.96 1501 20240805 11.99 2400 -29.96 20240510 1501 11.99 20240805 2400 -29.96 20240510 1501 11.99 20240805 2.37 N 048550 500 483 억 1945812 N N 0 N 00 N
11 20241127 150547 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1678 8 2 0.48 251799312 149576 83.13 1680 1706 1662 2170 1169 1670 1683.42 2.01 0 -8890 1714 1692 1656 1634 1598 1703 1645 484 500 500 1230 1 1 96714620 1623 -16.45 1.64 12 0.15 -102.00 1025.00 2400 20240510 -30.08 1501 20240805 11.79 2400 -30.08 20240510 1501 11.79 20240805 2400 -30.08 20240510 1501 11.79 20240805 2.37 N 048550 500 483 억 1945812 N N 0 N 00 N
12 20241127 140547 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 1672 2 2 0.12 224747334 133386 74.14 1680 1706 1662 2170 1169 1670 1684.94 2.01 0 -13974 1714 1692 1656 1634 1598 1703 1645 484 500 500 1230 1 1 96714620 1617 -16.39 1.63 12 0.14 -102.00 1025.00 2400 20240510 -30.33 1501 20240805 11.39 2400 -30.33 20240510 1501 11.39 20240805 2400 -30.33 20240510 1501 11.39 20240805 2.37 N 048550 500 483 억 1945812 N N 0 N 00 N