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
044960/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
20241118,160448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4890,60,2,1.24,200704115,41196,72.89,4835,4905,4805,6270,3385,4830,4871.93,0.00,0,1790,4926,4877,4781,4732,4636,4902,4757,63,1440,500,3470,5,1,12641883,618,20.81,1.30,12,0.33,235.00,3753.00,6020,20240617,-18.77,4390,20240805,11.39,6020,-18.77,20240617,4390,11.39,20240805,6020,-18.77,20240617,4390,11.39,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N
20241118,150452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4885,55,2,1.14,178880865,36721,64.97,4835,4905,4805,6270,3385,4830,4871.35,0.00,0,1335,4926,4877,4781,4732,4636,4902,4757,63,1440,500,3470,5,1,12641883,618,20.79,1.30,12,0.29,235.00,3753.00,6020,20240617,-18.85,4390,20240805,11.28,6020,-18.85,20240617,4390,11.28,20240805,6020,-18.85,20240617,4390,11.28,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N
20241118,140453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4880,50,2,1.04,156007425,32035,56.68,4835,4905,4805,6270,3385,4830,4869.91,0.00,0,2756,4926,4877,4781,4732,4636,4902,4757,63,1440,500,3470,5,1,12641883,617,20.77,1.30,12,0.25,235.00,3753.00,6020,20240617,-18.94,4390,20240805,11.16,6020,-18.94,20240617,4390,11.16,20240805,6020,-18.94,20240617,4390,11.16,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N
20241118,130451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4890,60,2,1.24,140355535,28829,51.01,4835,4905,4805,6270,3385,4830,4868.55,0.00,0,4442,4926,4877,4781,4732,4636,4902,4757,63,1440,500,3470,5,1,12641883,618,20.81,1.30,12,0.23,235.00,3753.00,6020,20240617,-18.77,4390,20240805,11.39,6020,-18.77,20240617,4390,11.39,20240805,6020,-18.77,20240617,4390,11.39,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N
20241118,120453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4870,40,2,0.83,125263605,25738,45.54,4835,4905,4805,6270,3385,4830,4866.87,0.00,0,6417,4926,4877,4781,4732,4636,4902,4757,63,1440,500,3470,5,1,12641883,616,20.72,1.30,12,0.20,235.00,3753.00,6020,20240617,-19.10,4390,20240805,10.93,6020,-19.10,20240617,4390,10.93,20240805,6020,-19.10,20240617,4390,10.93,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N
20241118,110452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4890,60,2,1.24,109832590,22580,39.95,4835,4905,4805,6270,3385,4830,4864.15,0.00,0,7875,4926,4877,4781,4732,4636,4902,4757,63,1440,500,3470,5,1,12641883,618,20.81,1.30,12,0.18,235.00,3753.00,6020,20240617,-18.77,4390,20240805,11.39,6020,-18.77,20240617,4390,11.39,20240805,6020,-18.77,20240617,4390,11.39,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N
20241118,100450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4885,55,2,1.14,81905230,16864,29.84,4835,4895,4805,6270,3385,4830,4856.81,0.00,0,7261,4926,4877,4781,4732,4636,4902,4757,63,1440,500,3470,5,1,12641883,618,20.79,1.30,12,0.13,235.00,3753.00,6020,20240617,-18.85,4390,20240805,11.28,6020,-18.85,20240617,4390,11.28,20240805,6020,-18.85,20240617,4390,11.28,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N
20241118,090447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4810,-20,5,-0.41,6051745,1252,2.22,4835,4840,4805,6270,3385,4830,4833.66,0.00,0,-793,4926,4877,4781,4732,4636,4902,4757,63,1440,500,3470,5,1,12641883,608,20.47,1.28,12,0.01,235.00,3753.00,6020,20240617,-20.10,4390,20240805,9.57,6020,-20.10,20240617,4390,9.57,20240805,6020,-20.10,20240617,4390,9.57,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N
20241115,160502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4830,125,2,2.66,264448460,55402,96.55,4705,4830,4685,6110,3295,4705,4773.05,0.00,0,1808,4825,4765,4720,4660,4615,4795,4690,63,1405,500,3380,5,1,12641883,611,20.55,1.29,12,0.44,235.00,3753.00,6020,20240617,-19.77,4390,20240805,10.02,6020,-19.77,20240617,4390,10.02,20240805,6020,-19.77,20240617,4390,10.02,20240805,3.07,N,044960,500,63 억,,0,N,N,0,N,00,N
20241115,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4830,125,2,2.66,239291515,50190,87.46,4705,4830,4685,6110,3295,4705,4767.71,0.00,0,1898,4825,4765,4720,4660,4615,4795,4690,63,1405,500,3380,5,1,12641883,611,20.55,1.29,12,0.40,235.00,3753.00,6020,20240617,-19.77,4390,20240805,10.02,6020,-19.77,20240617,4390,10.02,20240805,6020,-19.77,20240617,4390,10.02,20240805,3.07,N,044960,500,63 억,,0,N,N,0,N,00,N
20241115,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4820,115,2,2.44,209702335,44051,76.77,4705,4825,4685,6110,3295,4705,4760.44,0.00,0,2860,4825,4765,4720,4660,4615,4795,4690,63,1405,500,3380,5,1,12641883,609,20.51,1.28,12,0.35,235.00,3753.00,6020,20240617,-19.93,4390,20240805,9.79,6020,-19.93,20240617,4390,9.79,20240805,6020,-19.93,20240617,4390,9.79,20240805,3.07,N,044960,500,63 억,,0,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 160448 57 100.00 KOSDAQ 유통 N N N N N 4890 60 2 1.24 200704115 41196 72.89 4835 4905 4805 6270 3385 4830 4871.93 0.00 0 1790 4926 4877 4781 4732 4636 4902 4757 63 1440 500 3470 5 1 12641883 618 20.81 1.30 12 0.33 235.00 3753.00 6020 20240617 -18.77 4390 20240805 11.39 6020 -18.77 20240617 4390 11.39 20240805 6020 -18.77 20240617 4390 11.39 20240805 2.96 N 044960 500 63 억 0 N N 0 N 00 N
3 20241118 150452 57 100.00 KOSDAQ 유통 N N N N N 4885 55 2 1.14 178880865 36721 64.97 4835 4905 4805 6270 3385 4830 4871.35 0.00 0 1335 4926 4877 4781 4732 4636 4902 4757 63 1440 500 3470 5 1 12641883 618 20.79 1.30 12 0.29 235.00 3753.00 6020 20240617 -18.85 4390 20240805 11.28 6020 -18.85 20240617 4390 11.28 20240805 6020 -18.85 20240617 4390 11.28 20240805 2.96 N 044960 500 63 억 0 N N 0 N 00 N
4 20241118 140453 57 100.00 KOSDAQ 유통 N N N N N 4880 50 2 1.04 156007425 32035 56.68 4835 4905 4805 6270 3385 4830 4869.91 0.00 0 2756 4926 4877 4781 4732 4636 4902 4757 63 1440 500 3470 5 1 12641883 617 20.77 1.30 12 0.25 235.00 3753.00 6020 20240617 -18.94 4390 20240805 11.16 6020 -18.94 20240617 4390 11.16 20240805 6020 -18.94 20240617 4390 11.16 20240805 2.96 N 044960 500 63 억 0 N N 0 N 00 N
5 20241118 130451 57 100.00 KOSDAQ 유통 N N N N N 4890 60 2 1.24 140355535 28829 51.01 4835 4905 4805 6270 3385 4830 4868.55 0.00 0 4442 4926 4877 4781 4732 4636 4902 4757 63 1440 500 3470 5 1 12641883 618 20.81 1.30 12 0.23 235.00 3753.00 6020 20240617 -18.77 4390 20240805 11.39 6020 -18.77 20240617 4390 11.39 20240805 6020 -18.77 20240617 4390 11.39 20240805 2.96 N 044960 500 63 억 0 N N 0 N 00 N
6 20241118 120453 57 100.00 KOSDAQ 유통 N N N N N 4870 40 2 0.83 125263605 25738 45.54 4835 4905 4805 6270 3385 4830 4866.87 0.00 0 6417 4926 4877 4781 4732 4636 4902 4757 63 1440 500 3470 5 1 12641883 616 20.72 1.30 12 0.20 235.00 3753.00 6020 20240617 -19.10 4390 20240805 10.93 6020 -19.10 20240617 4390 10.93 20240805 6020 -19.10 20240617 4390 10.93 20240805 2.96 N 044960 500 63 억 0 N N 0 N 00 N
7 20241118 110452 57 100.00 KOSDAQ 유통 N N N N N 4890 60 2 1.24 109832590 22580 39.95 4835 4905 4805 6270 3385 4830 4864.15 0.00 0 7875 4926 4877 4781 4732 4636 4902 4757 63 1440 500 3470 5 1 12641883 618 20.81 1.30 12 0.18 235.00 3753.00 6020 20240617 -18.77 4390 20240805 11.39 6020 -18.77 20240617 4390 11.39 20240805 6020 -18.77 20240617 4390 11.39 20240805 2.96 N 044960 500 63 억 0 N N 0 N 00 N
8 20241118 100450 57 100.00 KOSDAQ 유통 N N N N N 4885 55 2 1.14 81905230 16864 29.84 4835 4895 4805 6270 3385 4830 4856.81 0.00 0 7261 4926 4877 4781 4732 4636 4902 4757 63 1440 500 3470 5 1 12641883 618 20.79 1.30 12 0.13 235.00 3753.00 6020 20240617 -18.85 4390 20240805 11.28 6020 -18.85 20240617 4390 11.28 20240805 6020 -18.85 20240617 4390 11.28 20240805 2.96 N 044960 500 63 억 0 N N 0 N 00 N
9 20241118 090447 57 100.00 KOSDAQ 유통 N N N N N 4810 -20 5 -0.41 6051745 1252 2.22 4835 4840 4805 6270 3385 4830 4833.66 0.00 0 -793 4926 4877 4781 4732 4636 4902 4757 63 1440 500 3470 5 1 12641883 608 20.47 1.28 12 0.01 235.00 3753.00 6020 20240617 -20.10 4390 20240805 9.57 6020 -20.10 20240617 4390 9.57 20240805 6020 -20.10 20240617 4390 9.57 20240805 2.96 N 044960 500 63 억 0 N N 0 N 00 N
10 20241115 160502 57 100.00 KOSDAQ 유통 N N N N N 4830 125 2 2.66 264448460 55402 96.55 4705 4830 4685 6110 3295 4705 4773.05 0.00 0 1808 4825 4765 4720 4660 4615 4795 4690 63 1405 500 3380 5 1 12641883 611 20.55 1.29 12 0.44 235.00 3753.00 6020 20240617 -19.77 4390 20240805 10.02 6020 -19.77 20240617 4390 10.02 20240805 6020 -19.77 20240617 4390 10.02 20240805 3.07 N 044960 500 63 억 0 N N 0 N 00 N
11 20241115 150512 57 100.00 KOSDAQ 유통 N N N N N 4830 125 2 2.66 239291515 50190 87.46 4705 4830 4685 6110 3295 4705 4767.71 0.00 0 1898 4825 4765 4720 4660 4615 4795 4690 63 1405 500 3380 5 1 12641883 611 20.55 1.29 12 0.40 235.00 3753.00 6020 20240617 -19.77 4390 20240805 10.02 6020 -19.77 20240617 4390 10.02 20240805 6020 -19.77 20240617 4390 10.02 20240805 3.07 N 044960 500 63 억 0 N N 0 N 00 N
12 20241115 140509 57 100.00 KOSDAQ 유통 N N N N N 4820 115 2 2.44 209702335 44051 76.77 4705 4825 4685 6110 3295 4705 4760.44 0.00 0 2860 4825 4765 4720 4660 4615 4795 4690 63 1405 500 3380 5 1 12641883 609 20.51 1.28 12 0.35 235.00 3753.00 6020 20240617 -19.93 4390 20240805 9.79 6020 -19.93 20240617 4390 9.79 20240805 6020 -19.93 20240617 4390 9.79 20240805 3.07 N 044960 500 63 억 0 N N 0 N 00 N