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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160357,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,1943386350,217080,79.59,8950,8960,8950,11630,6270,8950,8952.40,8.19,0,-15321,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.43,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.09,N,029960,500,250 억,,4092745,N,N,4,N,00,N
20241121,150405,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,1811680380,202365,74.20,8950,8960,8950,11630,6270,8950,8952.54,8.19,0,-12530,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.40,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.09,N,029960,500,250 억,,4092745,N,N,0,N,00,N
20241121,140405,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,1471087850,164310,60.24,8950,8960,8950,11630,6270,8950,8953.12,8.19,0,15842,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.33,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.09,N,029960,500,250 억,,4092745,N,N,0,N,00,N
20241121,130401,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8960,10,2,0.11,1284991400,143525,52.62,8950,8960,8950,11630,6270,8950,8953.08,8.19,0,16545,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4480,12.89,2.35,12,0.29,695.00,3814.00,8960,20241114,0.00,6430,20240125,39.35,8960,0.00,20241114,6430,39.35,20240125,8960,0.00,20241114,6430,39.35,20240125,0.09,N,029960,500,250 억,,4092745,N,N,0,N,00,N
20241121,120402,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8960,10,2,0.11,1174149070,131147,48.09,8950,8960,8950,11630,6270,8950,8952.92,8.19,0,11625,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4480,12.89,2.35,12,0.26,695.00,3814.00,8960,20241114,0.00,6430,20240125,39.35,8960,0.00,20241114,6430,39.35,20240125,8960,0.00,20241114,6430,39.35,20240125,0.09,N,029960,500,250 억,,4092745,N,N,0,N,00,N
20241121,110401,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,789639110,88192,32.34,8950,8960,8950,11630,6270,8950,8953.64,8.19,0,6605,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.18,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.09,N,029960,500,250 억,,4092745,N,N,0,N,00,N
20241121,100404,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8960,10,2,0.11,657622060,73449,26.93,8950,8960,8950,11630,6270,8950,8953.45,8.19,0,703,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4480,12.89,2.35,12,0.15,695.00,3814.00,8960,20241114,0.00,6430,20240125,39.35,8960,0.00,20241114,6430,39.35,20240125,8960,0.00,20241114,6430,39.35,20240125,0.09,N,029960,500,250 억,,4092745,N,N,0,N,00,N
20241121,090402,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,112274180,12534,4.60,8950,8960,8950,11630,6270,8950,8957.57,8.19,0,458,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.03,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.09,N,029960,500,250 억,,4092745,N,N,0,N,00,N
20241120,160400,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,2433141040,271851,39.81,8950,8960,8950,11630,6270,8950,8950.27,8.26,0,-38085,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.54,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.10,N,029960,500,250 억,,4130945,N,N,0,N,00,N
20241120,150407,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,2374249970,265271,38.84,8950,8960,8950,11630,6270,8950,8950.28,8.26,0,-37898,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.53,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.10,N,029960,500,250 억,,4130945,N,N,0,N,00,N
20241120,140405,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,1882268440,210301,30.79,8950,8960,8950,11630,6270,8950,8950.35,8.26,0,-37491,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.42,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.10,N,029960,500,250 억,,4130945,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 20241121 160357 55 60.00 KOSDAQ 신고가 N N N Y 60 N 8950 0 3 0.00 1943386350 217080 79.59 8950 8960 8950 11630 6270 8950 8952.40 8.19 0 -15321 8963 8956 8953 8946 8943 8955 8945 250 2680 500 6800 10 1 50000000 4475 12.88 2.35 12 0.43 695.00 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 0.09 N 029960 500 250 억 4092745 N N 4 N 00 N
3 20241121 150405 55 60.00 KOSDAQ 신고가 N N N Y 60 N 8950 0 3 0.00 1811680380 202365 74.20 8950 8960 8950 11630 6270 8950 8952.54 8.19 0 -12530 8963 8956 8953 8946 8943 8955 8945 250 2680 500 6800 10 1 50000000 4475 12.88 2.35 12 0.40 695.00 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 0.09 N 029960 500 250 억 4092745 N N 0 N 00 N
4 20241121 140405 55 60.00 KOSDAQ 신고가 N N N Y 60 N 8950 0 3 0.00 1471087850 164310 60.24 8950 8960 8950 11630 6270 8950 8953.12 8.19 0 15842 8963 8956 8953 8946 8943 8955 8945 250 2680 500 6800 10 1 50000000 4475 12.88 2.35 12 0.33 695.00 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 0.09 N 029960 500 250 억 4092745 N N 0 N 00 N
5 20241121 130401 55 60.00 KOSDAQ 신고가 N N N Y 60 N 8960 10 2 0.11 1284991400 143525 52.62 8950 8960 8950 11630 6270 8950 8953.08 8.19 0 16545 8963 8956 8953 8946 8943 8955 8945 250 2680 500 6800 10 1 50000000 4480 12.89 2.35 12 0.29 695.00 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 0.09 N 029960 500 250 억 4092745 N N 0 N 00 N
6 20241121 120402 55 60.00 KOSDAQ 신고가 N N N Y 60 N 8960 10 2 0.11 1174149070 131147 48.09 8950 8960 8950 11630 6270 8950 8952.92 8.19 0 11625 8963 8956 8953 8946 8943 8955 8945 250 2680 500 6800 10 1 50000000 4480 12.89 2.35 12 0.26 695.00 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 0.09 N 029960 500 250 억 4092745 N N 0 N 00 N
7 20241121 110401 55 60.00 KOSDAQ 신고가 N N N Y 60 N 8950 0 3 0.00 789639110 88192 32.34 8950 8960 8950 11630 6270 8950 8953.64 8.19 0 6605 8963 8956 8953 8946 8943 8955 8945 250 2680 500 6800 10 1 50000000 4475 12.88 2.35 12 0.18 695.00 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 0.09 N 029960 500 250 억 4092745 N N 0 N 00 N
8 20241121 100404 55 60.00 KOSDAQ 신고가 N N N Y 60 N 8960 10 2 0.11 657622060 73449 26.93 8950 8960 8950 11630 6270 8950 8953.45 8.19 0 703 8963 8956 8953 8946 8943 8955 8945 250 2680 500 6800 10 1 50000000 4480 12.89 2.35 12 0.15 695.00 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 0.09 N 029960 500 250 억 4092745 N N 0 N 00 N
9 20241121 090402 55 60.00 KOSDAQ 신고가 N N N Y 60 N 8950 0 3 0.00 112274180 12534 4.60 8950 8960 8950 11630 6270 8950 8957.57 8.19 0 458 8963 8956 8953 8946 8943 8955 8945 250 2680 500 6800 10 1 50000000 4475 12.88 2.35 12 0.03 695.00 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 0.09 N 029960 500 250 억 4092745 N N 0 N 00 N
10 20241120 160400 55 60.00 KOSDAQ 신고가 N N N Y 60 N 8950 0 3 0.00 2433141040 271851 39.81 8950 8960 8950 11630 6270 8950 8950.27 8.26 0 -38085 8963 8956 8953 8946 8943 8955 8945 250 2680 500 6800 10 1 50000000 4475 12.88 2.35 12 0.54 695.00 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 0.10 N 029960 500 250 억 4130945 N N 0 N 00 N
11 20241120 150407 55 60.00 KOSDAQ 신고가 N N N Y 60 N 8950 0 3 0.00 2374249970 265271 38.84 8950 8960 8950 11630 6270 8950 8950.28 8.26 0 -37898 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 0.10 N 029960 500 250 억 4130945 N N 0 N 00 N
12 20241120 140405 55 60.00 KOSDAQ 신고가 N N N Y 60 N 8950 0 3 0.00 1882268440 210301 30.79 8950 8960 8950 11630 6270 8950 8950.35 8.26 0 -37491 8963 8956 8953 8946 8943 8955 8945 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 0.10 N 029960 500 250 억 4130945 N N 0 N 00 N