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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
029960/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
20241118,160349,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,-10,5,-0.11,2152538600,240498,63.45,8950,8960,8950,11640,6280,8960,8950.34,8.69,0,-17262,8966,8962,8956,8952,8946,8965,8955,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.48,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.26,N,029960,500,250 억,,4346916,N,N,1,N,00,N
20241118,150351,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,-10,5,-0.11,1890266620,211194,55.72,8950,8960,8950,11640,6280,8960,8950.38,8.69,0,-3051,8966,8962,8956,8952,8946,8965,8955,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.42,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.26,N,029960,500,250 억,,4346916,N,N,1,N,00,N
20241118,140352,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,-10,5,-0.11,1549029590,173067,45.66,8950,8960,8950,11640,6280,8960,8950.46,8.69,0,4833,8966,8962,8956,8952,8946,8965,8955,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.35,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.26,N,029960,500,250 억,,4346916,N,N,1,N,00,N
20241118,130350,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,-10,5,-0.11,1292669240,144424,38.10,8950,8960,8950,11640,6280,8960,8950.52,8.69,0,5778,8966,8962,8956,8952,8946,8965,8955,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.29,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.26,N,029960,500,250 억,,4346916,N,N,1,N,00,N
20241118,120353,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,-10,5,-0.11,1190778690,133040,35.10,8950,8960,8950,11640,6280,8960,8950.53,8.69,0,5840,8966,8962,8956,8952,8946,8965,8955,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.27,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.26,N,029960,500,250 억,,4346916,N,N,1,N,00,N
20241118,110352,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,-10,5,-0.11,859063280,95979,25.32,8950,8960,8950,11640,6280,8960,8950.53,8.69,0,4502,8966,8962,8956,8952,8946,8965,8955,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.19,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.26,N,029960,500,250 억,,4346916,N,N,1,N,00,N
20241118,100351,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8960,0,3,0.00,620539050,69329,18.29,8950,8960,8950,11640,6280,8960,8950.64,8.69,0,3846,8966,8962,8956,8952,8946,8965,8955,250,2680,500,6800,10,1,50000000,4480,12.89,2.35,12,0.14,695.00,3814.00,8960,20241114,0.00,6430,20240125,39.35,8960,0.00,20241114,6430,39.35,20240125,8960,0.00,20241114,6430,39.35,20240125,0.26,N,029960,500,250 억,,4346916,N,N,1,N,00,N
20241118,090347,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,-10,5,-0.11,40582170,4534,1.20,8950,8960,8950,11640,6280,8960,8950.63,8.69,0,226,8966,8962,8956,8952,8946,8965,8955,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.01,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.26,N,029960,500,250 억,,4346916,N,N,1,N,00,N
20241115,160359,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,8960,10,2,0.11,3380752480,377719,52.46,8950,8960,8950,11630,6270,8950,8950.44,8.78,0,-49931,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4480,12.89,2.35,12,0.76,695.00,3814.00,8960,20241114,0.00,6430,20240125,39.35,8960,0.00,20241114,6430,39.35,20240125,8960,0.00,20241114,6430,39.35,20240125,0.27,N,029960,500,250 억,,4391234,N,N,1,N,00,N
20241115,150407,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,8950,0,3,0.00,2929315110,327290,45.46,8950,8960,8950,11630,6270,8950,8950.21,8.78,0,-42763,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.65,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.27,N,029960,500,250 억,,4391234,N,N,0,N,00,N
20241115,140404,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,8950,0,3,0.00,2391114590,267156,37.11,8950,8960,8950,11630,6270,8950,8950.26,8.78,0,-41186,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.53,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.27,N,029960,500,250 억,,4391234,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 20241118 160349 55 60.00 KOSDAQ 신고가 N N N Y 60 N 8950 -10 5 -0.11 2152538600 240498 63.45 8950 8960 8950 11640 6280 8960 8950.34 8.69 0 -17262 8966 8962 8956 8952 8946 8965 8955 250 2680 500 6800 10 1 50000000 4475 12.88 2.35 12 0.48 695.00 3814.00 8960 20241114 -0.11 6430 20240125 39.19 8960 0.00 20241114 6430 39.19 20240125 8960 -0.11 20241114 6430 39.19 20240125 0.26 N 029960 500 250 억 4346916 N N 1 N 00 N
3 20241118 150351 55 60.00 KOSDAQ 신고가 N N N Y 60 N 8950 -10 5 -0.11 1890266620 211194 55.72 8950 8960 8950 11640 6280 8960 8950.38 8.69 0 -3051 8966 8962 8956 8952 8946 8965 8955 250 2680 500 6800 10 1 50000000 4475 12.88 2.35 12 0.42 695.00 3814.00 8960 20241114 -0.11 6430 20240125 39.19 8960 0.00 20241114 6430 39.19 20240125 8960 -0.11 20241114 6430 39.19 20240125 0.26 N 029960 500 250 억 4346916 N N 1 N 00 N
4 20241118 140352 55 60.00 KOSDAQ 신고가 N N N Y 60 N 8950 -10 5 -0.11 1549029590 173067 45.66 8950 8960 8950 11640 6280 8960 8950.46 8.69 0 4833 8966 8962 8956 8952 8946 8965 8955 250 2680 500 6800 10 1 50000000 4475 12.88 2.35 12 0.35 695.00 3814.00 8960 20241114 -0.11 6430 20240125 39.19 8960 0.00 20241114 6430 39.19 20240125 8960 -0.11 20241114 6430 39.19 20240125 0.26 N 029960 500 250 억 4346916 N N 1 N 00 N
5 20241118 130350 55 60.00 KOSDAQ 신고가 N N N Y 60 N 8950 -10 5 -0.11 1292669240 144424 38.10 8950 8960 8950 11640 6280 8960 8950.52 8.69 0 5778 8966 8962 8956 8952 8946 8965 8955 250 2680 500 6800 10 1 50000000 4475 12.88 2.35 12 0.29 695.00 3814.00 8960 20241114 -0.11 6430 20240125 39.19 8960 0.00 20241114 6430 39.19 20240125 8960 -0.11 20241114 6430 39.19 20240125 0.26 N 029960 500 250 억 4346916 N N 1 N 00 N
6 20241118 120353 55 60.00 KOSDAQ 신고가 N N N Y 60 N 8950 -10 5 -0.11 1190778690 133040 35.10 8950 8960 8950 11640 6280 8960 8950.53 8.69 0 5840 8966 8962 8956 8952 8946 8965 8955 250 2680 500 6800 10 1 50000000 4475 12.88 2.35 12 0.27 695.00 3814.00 8960 20241114 -0.11 6430 20240125 39.19 8960 0.00 20241114 6430 39.19 20240125 8960 -0.11 20241114 6430 39.19 20240125 0.26 N 029960 500 250 억 4346916 N N 1 N 00 N
7 20241118 110352 55 60.00 KOSDAQ 신고가 N N N Y 60 N 8950 -10 5 -0.11 859063280 95979 25.32 8950 8960 8950 11640 6280 8960 8950.53 8.69 0 4502 8966 8962 8956 8952 8946 8965 8955 250 2680 500 6800 10 1 50000000 4475 12.88 2.35 12 0.19 695.00 3814.00 8960 20241114 -0.11 6430 20240125 39.19 8960 0.00 20241114 6430 39.19 20240125 8960 -0.11 20241114 6430 39.19 20240125 0.26 N 029960 500 250 억 4346916 N N 1 N 00 N
8 20241118 100351 55 60.00 KOSDAQ 신고가 N N N Y 60 N 8960 0 3 0.00 620539050 69329 18.29 8950 8960 8950 11640 6280 8960 8950.64 8.69 0 3846 8966 8962 8956 8952 8946 8965 8955 250 2680 500 6800 10 1 50000000 4480 12.89 2.35 12 0.14 695.00 3814.00 8960 20241114 0.00 6430 20240125 39.35 8960 0.00 20241114 6430 39.35 20240125 8960 0.00 20241114 6430 39.35 20240125 0.26 N 029960 500 250 억 4346916 N N 1 N 00 N
9 20241118 090347 55 60.00 KOSDAQ 신고가 N N N Y 60 N 8950 -10 5 -0.11 40582170 4534 1.20 8950 8960 8950 11640 6280 8960 8950.63 8.69 0 226 8966 8962 8956 8952 8946 8965 8955 250 2680 500 6800 10 1 50000000 4475 12.88 2.35 12 0.01 695.00 3814.00 8960 20241114 -0.11 6430 20240125 39.19 8960 0.00 20241114 6430 39.19 20240125 8960 -0.11 20241114 6430 39.19 20240125 0.26 N 029960 500 250 억 4346916 N N 1 N 00 N
10 20241115 160359 57 100.00 KOSDAQ 신고가 N N N N N 8960 10 2 0.11 3380752480 377719 52.46 8950 8960 8950 11630 6270 8950 8950.44 8.78 0 -49931 8963 8956 8953 8946 8943 8955 8945 250 2680 500 6800 10 1 50000000 4480 12.89 2.35 12 0.76 695.00 3814.00 8960 20241114 0.00 6430 20240125 39.35 8960 0.00 20241114 6430 39.35 20240125 8960 0.00 20241114 6430 39.35 20240125 0.27 N 029960 500 250 억 4391234 N N 1 N 00 N
11 20241115 150407 57 100.00 KOSDAQ 신고가 N N N N N 8950 0 3 0.00 2929315110 327290 45.46 8950 8960 8950 11630 6270 8950 8950.21 8.78 0 -42763 8963 8956 8953 8946 8943 8955 8945 250 2680 500 6800 10 1 50000000 4475 12.88 2.35 12 0.65 695.00 3814.00 8960 20241114 -0.11 6430 20240125 39.19 8960 0.00 20241114 6430 39.19 20240125 8960 -0.11 20241114 6430 39.19 20240125 0.27 N 029960 500 250 억 4391234 N N 0 N 00 N
12 20241115 140404 57 100.00 KOSDAQ 신고가 N N N N N 8950 0 3 0.00 2391114590 267156 37.11 8950 8960 8950 11630 6270 8950 8950.26 8.78 0 -41186 8963 8956 8953 8946 8943 8955 8945 250 2680 500 6800 10 1 50000000 4475 12.88 2.35 12 0.53 695.00 3814.00 8960 20241114 -0.11 6430 20240125 39.19 8960 0.00 20241114 6430 39.19 20240125 8960 -0.11 20241114 6430 39.19 20240125 0.27 N 029960 500 250 억 4391234 N N 0 N 00 N