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
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
20241128,160548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,15,2,0.63,650214235,271509,79.46,2415,2450,2365,3085,1665,2375,2394.87,1.81,0,-39350,2428,2401,2363,2336,2298,2382,2317,157,710,500,1750,5,1,31422383,751,14.40,0.92,12,0.86,166.00,2588.00,2800,20240902,-14.64,2180,20240805,9.63,2800,-14.64,20240902,2180,9.63,20240805,2800,-14.64,20240902,2180,9.63,20240805,2.78,N,049480,500,157 억,,567428,N,N,0,N,00,N
20241128,150556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,20,2,0.84,629689650,262922,76.95,2415,2450,2365,3085,1665,2375,2395.01,1.81,0,-41210,2428,2401,2363,2336,2298,2382,2317,157,710,500,1750,5,1,31422383,753,14.43,0.93,12,0.84,166.00,2588.00,2800,20240902,-14.46,2180,20240805,9.86,2800,-14.46,20240902,2180,9.86,20240805,2800,-14.46,20240902,2180,9.86,20240805,2.78,N,049480,500,157 억,,567428,N,N,0,N,00,N
20241128,140555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,20,2,0.84,562722655,234911,68.75,2415,2450,2365,3085,1665,2375,2395.52,1.81,0,-41007,2428,2401,2363,2336,2298,2382,2317,157,710,500,1750,5,1,31422383,753,14.43,0.93,12,0.75,166.00,2588.00,2800,20240902,-14.46,2180,20240805,9.86,2800,-14.46,20240902,2180,9.86,20240805,2800,-14.46,20240902,2180,9.86,20240805,2.78,N,049480,500,157 억,,567428,N,N,0,N,00,N
20241128,130553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,20,2,0.84,523354775,218459,63.94,2415,2450,2365,3085,1665,2375,2395.72,1.81,0,-42265,2428,2401,2363,2336,2298,2382,2317,157,710,500,1750,5,1,31422383,753,14.43,0.93,12,0.70,166.00,2588.00,2800,20240902,-14.46,2180,20240805,9.86,2800,-14.46,20240902,2180,9.86,20240805,2800,-14.46,20240902,2180,9.86,20240805,2.78,N,049480,500,157 억,,567428,N,N,0,N,00,N
20241128,120556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,20,2,0.84,419726780,175110,51.25,2415,2450,2365,3085,1665,2375,2397.01,1.81,0,-32721,2428,2401,2363,2336,2298,2382,2317,157,710,500,1750,5,1,31422383,753,14.43,0.93,12,0.56,166.00,2588.00,2800,20240902,-14.46,2180,20240805,9.86,2800,-14.46,20240902,2180,9.86,20240805,2800,-14.46,20240902,2180,9.86,20240805,2.78,N,049480,500,157 억,,567428,N,N,0,N,00,N
20241128,110558,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,20,2,0.84,363991250,151841,44.44,2415,2450,2365,3085,1665,2375,2397.27,1.81,0,-33405,2428,2401,2363,2336,2298,2382,2317,157,710,500,1750,5,1,31422383,753,14.43,0.93,12,0.48,166.00,2588.00,2800,20240902,-14.46,2180,20240805,9.86,2800,-14.46,20240902,2180,9.86,20240805,2800,-14.46,20240902,2180,9.86,20240805,2.78,N,049480,500,157 억,,567428,N,N,0,N,00,N
20241128,100556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,20,2,0.84,312460405,130361,38.15,2415,2450,2365,3085,1665,2375,2396.99,1.81,0,-34986,2428,2401,2363,2336,2298,2382,2317,157,710,500,1750,5,1,31422383,753,14.43,0.93,12,0.41,166.00,2588.00,2800,20240902,-14.46,2180,20240805,9.86,2800,-14.46,20240902,2180,9.86,20240805,2800,-14.46,20240902,2180,9.86,20240805,2.78,N,049480,500,157 억,,567428,N,N,0,N,00,N
20241128,090554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2400,25,2,1.05,147665245,61275,17.93,2415,2450,2385,3085,1665,2375,2410.22,1.81,0,-33614,2428,2401,2363,2336,2298,2382,2317,157,710,500,1750,5,1,31422383,754,14.46,0.93,12,0.20,166.00,2588.00,2800,20240902,-14.29,2180,20240805,10.09,2800,-14.29,20240902,2180,10.09,20240805,2800,-14.29,20240902,2180,10.09,20240805,2.78,N,049480,500,157 억,,567428,N,N,0,N,00,N
20241127,160541,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2375,5,2,0.21,800881020,339046,67.26,2390,2390,2325,3080,1660,2370,2362.16,1.78,0,7382,2426,2397,2361,2332,2296,2412,2347,157,710,500,1750,5,1,31422383,746,14.31,0.92,12,1.08,166.00,2588.00,2800,20240902,-15.18,2180,20240805,8.94,2800,-15.18,20240902,2180,8.94,20240805,2800,-15.18,20240902,2180,8.94,20240805,2.74,N,049480,500,157 억,,559005,N,N,0,N,00,N
20241127,150551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2375,5,2,0.21,776329695,328723,65.21,2390,2390,2325,3080,1660,2370,2361.65,1.78,0,6934,2426,2397,2361,2332,2296,2412,2347,157,710,500,1750,5,1,31422383,746,14.31,0.92,12,1.05,166.00,2588.00,2800,20240902,-15.18,2180,20240805,8.94,2800,-15.18,20240902,2180,8.94,20240805,2800,-15.18,20240902,2180,8.94,20240805,2.74,N,049480,500,157 억,,559005,N,N,0,N,00,N
20241127,140551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2375,5,2,0.21,652689745,276649,54.88,2390,2390,2325,3080,1660,2370,2359.27,1.78,0,-12696,2426,2397,2361,2332,2296,2412,2347,157,710,500,1750,5,1,31422383,746,14.31,0.92,12,0.88,166.00,2588.00,2800,20240902,-15.18,2180,20240805,8.94,2800,-15.18,20240902,2180,8.94,20240805,2800,-15.18,20240902,2180,8.94,20240805,2.74,N,049480,500,157 억,,559005,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 160548 57 100.00 KOSDAQ 기타서비스 N N N N N 2390 15 2 0.63 650214235 271509 79.46 2415 2450 2365 3085 1665 2375 2394.87 1.81 0 -39350 2428 2401 2363 2336 2298 2382 2317 157 710 500 1750 5 1 31422383 751 14.40 0.92 12 0.86 166.00 2588.00 2800 20240902 -14.64 2180 20240805 9.63 2800 -14.64 20240902 2180 9.63 20240805 2800 -14.64 20240902 2180 9.63 20240805 2.78 N 049480 500 157 억 567428 N N 0 N 00 N
3 20241128 150556 57 100.00 KOSDAQ 기타서비스 N N N N N 2395 20 2 0.84 629689650 262922 76.95 2415 2450 2365 3085 1665 2375 2395.01 1.81 0 -41210 2428 2401 2363 2336 2298 2382 2317 157 710 500 1750 5 1 31422383 753 14.43 0.93 12 0.84 166.00 2588.00 2800 20240902 -14.46 2180 20240805 9.86 2800 -14.46 20240902 2180 9.86 20240805 2800 -14.46 20240902 2180 9.86 20240805 2.78 N 049480 500 157 억 567428 N N 0 N 00 N
4 20241128 140555 57 100.00 KOSDAQ 기타서비스 N N N N N 2395 20 2 0.84 562722655 234911 68.75 2415 2450 2365 3085 1665 2375 2395.52 1.81 0 -41007 2428 2401 2363 2336 2298 2382 2317 157 710 500 1750 5 1 31422383 753 14.43 0.93 12 0.75 166.00 2588.00 2800 20240902 -14.46 2180 20240805 9.86 2800 -14.46 20240902 2180 9.86 20240805 2800 -14.46 20240902 2180 9.86 20240805 2.78 N 049480 500 157 억 567428 N N 0 N 00 N
5 20241128 130553 57 100.00 KOSDAQ 기타서비스 N N N N N 2395 20 2 0.84 523354775 218459 63.94 2415 2450 2365 3085 1665 2375 2395.72 1.81 0 -42265 2428 2401 2363 2336 2298 2382 2317 157 710 500 1750 5 1 31422383 753 14.43 0.93 12 0.70 166.00 2588.00 2800 20240902 -14.46 2180 20240805 9.86 2800 -14.46 20240902 2180 9.86 20240805 2800 -14.46 20240902 2180 9.86 20240805 2.78 N 049480 500 157 억 567428 N N 0 N 00 N
6 20241128 120556 57 100.00 KOSDAQ 기타서비스 N N N N N 2395 20 2 0.84 419726780 175110 51.25 2415 2450 2365 3085 1665 2375 2397.01 1.81 0 -32721 2428 2401 2363 2336 2298 2382 2317 157 710 500 1750 5 1 31422383 753 14.43 0.93 12 0.56 166.00 2588.00 2800 20240902 -14.46 2180 20240805 9.86 2800 -14.46 20240902 2180 9.86 20240805 2800 -14.46 20240902 2180 9.86 20240805 2.78 N 049480 500 157 억 567428 N N 0 N 00 N
7 20241128 110558 57 100.00 KOSDAQ 기타서비스 N N N N N 2395 20 2 0.84 363991250 151841 44.44 2415 2450 2365 3085 1665 2375 2397.27 1.81 0 -33405 2428 2401 2363 2336 2298 2382 2317 157 710 500 1750 5 1 31422383 753 14.43 0.93 12 0.48 166.00 2588.00 2800 20240902 -14.46 2180 20240805 9.86 2800 -14.46 20240902 2180 9.86 20240805 2800 -14.46 20240902 2180 9.86 20240805 2.78 N 049480 500 157 억 567428 N N 0 N 00 N
8 20241128 100556 57 100.00 KOSDAQ 기타서비스 N N N N N 2395 20 2 0.84 312460405 130361 38.15 2415 2450 2365 3085 1665 2375 2396.99 1.81 0 -34986 2428 2401 2363 2336 2298 2382 2317 157 710 500 1750 5 1 31422383 753 14.43 0.93 12 0.41 166.00 2588.00 2800 20240902 -14.46 2180 20240805 9.86 2800 -14.46 20240902 2180 9.86 20240805 2800 -14.46 20240902 2180 9.86 20240805 2.78 N 049480 500 157 억 567428 N N 0 N 00 N
9 20241128 090554 57 100.00 KOSDAQ 기타서비스 N N N N N 2400 25 2 1.05 147665245 61275 17.93 2415 2450 2385 3085 1665 2375 2410.22 1.81 0 -33614 2428 2401 2363 2336 2298 2382 2317 157 710 500 1750 5 1 31422383 754 14.46 0.93 12 0.20 166.00 2588.00 2800 20240902 -14.29 2180 20240805 10.09 2800 -14.29 20240902 2180 10.09 20240805 2800 -14.29 20240902 2180 10.09 20240805 2.78 N 049480 500 157 억 567428 N N 0 N 00 N
10 20241127 160541 57 100.00 KOSDAQ 기타서비스 N N N N N 2375 5 2 0.21 800881020 339046 67.26 2390 2390 2325 3080 1660 2370 2362.16 1.78 0 7382 2426 2397 2361 2332 2296 2412 2347 157 710 500 1750 5 1 31422383 746 14.31 0.92 12 1.08 166.00 2588.00 2800 20240902 -15.18 2180 20240805 8.94 2800 -15.18 20240902 2180 8.94 20240805 2800 -15.18 20240902 2180 8.94 20240805 2.74 N 049480 500 157 억 559005 N N 0 N 00 N
11 20241127 150551 57 100.00 KOSDAQ 기타서비스 N N N N N 2375 5 2 0.21 776329695 328723 65.21 2390 2390 2325 3080 1660 2370 2361.65 1.78 0 6934 2426 2397 2361 2332 2296 2412 2347 157 710 500 1750 5 1 31422383 746 14.31 0.92 12 1.05 166.00 2588.00 2800 20240902 -15.18 2180 20240805 8.94 2800 -15.18 20240902 2180 8.94 20240805 2800 -15.18 20240902 2180 8.94 20240805 2.74 N 049480 500 157 억 559005 N N 0 N 00 N
12 20241127 140551 57 100.00 KOSDAQ 기타서비스 N N N N N 2375 5 2 0.21 652689745 276649 54.88 2390 2390 2325 3080 1660 2370 2359.27 1.78 0 -12696 2426 2397 2361 2332 2296 2412 2347 157 710 500 1750 5 1 31422383 746 14.31 0.92 12 0.88 166.00 2588.00 2800 20240902 -15.18 2180 20240805 8.94 2800 -15.18 20240902 2180 8.94 20240805 2800 -15.18 20240902 2180 8.94 20240805 2.74 N 049480 500 157 억 559005 N N 0 N 00 N