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
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
20241121,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4835,-45,5,-0.92,157265535,32559,132.00,4860,4880,4815,6340,3420,4880,4830.15,0.00,0,-2679,4923,4901,4858,4836,4793,4912,4847,63,1460,500,3510,5,1,12641883,611,20.57,1.29,12,0.26,235.00,3753.00,6020,20240617,-19.68,4390,20240805,10.14,6020,-19.68,20240617,4390,10.14,20240805,6020,-19.68,20240617,4390,10.14,20240805,2.91,N,044960,500,63 억,,0,N,N,0,N,00,N
20241121,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4825,-55,5,-1.13,153061550,31689,128.47,4860,4880,4815,6340,3420,4880,4830.12,0.00,0,-2344,4923,4901,4858,4836,4793,4912,4847,63,1460,500,3510,5,1,12641883,610,20.53,1.29,12,0.25,235.00,3753.00,6020,20240617,-19.85,4390,20240805,9.91,6020,-19.85,20240617,4390,9.91,20240805,6020,-19.85,20240617,4390,9.91,20240805,2.91,N,044960,500,63 억,,0,N,N,0,N,00,N
20241121,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4825,-55,5,-1.13,132804310,27491,111.45,4860,4880,4815,6340,3420,4880,4830.83,0.00,0,-2254,4923,4901,4858,4836,4793,4912,4847,63,1460,500,3510,5,1,12641883,610,20.53,1.29,12,0.22,235.00,3753.00,6020,20240617,-19.85,4390,20240805,9.91,6020,-19.85,20240617,4390,9.91,20240805,6020,-19.85,20240617,4390,9.91,20240805,2.91,N,044960,500,63 억,,0,N,N,0,N,00,N
20241121,130505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4830,-50,5,-1.02,120140050,24867,100.81,4860,4880,4815,6340,3420,4880,4831.30,0.00,0,-2085,4923,4901,4858,4836,4793,4912,4847,63,1460,500,3510,5,1,12641883,611,20.55,1.29,12,0.20,235.00,3753.00,6020,20240617,-19.77,4390,20240805,10.02,6020,-19.77,20240617,4390,10.02,20240805,6020,-19.77,20240617,4390,10.02,20240805,2.91,N,044960,500,63 억,,0,N,N,0,N,00,N
20241121,120506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4815,-65,5,-1.33,115039145,23809,96.53,4860,4880,4815,6340,3420,4880,4831.75,0.00,0,-2044,4923,4901,4858,4836,4793,4912,4847,63,1460,500,3510,5,1,12641883,609,20.49,1.28,12,0.19,235.00,3753.00,6020,20240617,-20.02,4390,20240805,9.68,6020,-20.02,20240617,4390,9.68,20240805,6020,-20.02,20240617,4390,9.68,20240805,2.91,N,044960,500,63 억,,0,N,N,0,N,00,N
20241121,110505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4820,-60,5,-1.23,89612100,18536,75.15,4860,4880,4815,6340,3420,4880,4834.49,0.00,0,-273,4923,4901,4858,4836,4793,4912,4847,63,1460,500,3510,5,1,12641883,609,20.51,1.28,12,0.15,235.00,3753.00,6020,20240617,-19.93,4390,20240805,9.79,6020,-19.93,20240617,4390,9.79,20240805,6020,-19.93,20240617,4390,9.79,20240805,2.91,N,044960,500,63 억,,0,N,N,0,N,00,N
20241121,100509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4825,-55,5,-1.13,66412775,13727,55.65,4860,4880,4820,6340,3420,4880,4838.11,0.00,0,859,4923,4901,4858,4836,4793,4912,4847,63,1460,500,3510,5,1,12641883,610,20.53,1.29,12,0.11,235.00,3753.00,6020,20240617,-19.85,4390,20240805,9.91,6020,-19.85,20240617,4390,9.91,20240805,6020,-19.85,20240617,4390,9.91,20240805,2.91,N,044960,500,63 억,,0,N,N,0,N,00,N
20241121,090508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4860,-20,5,-0.41,9190480,1890,7.66,4860,4880,4860,6340,3420,4880,4862.69,0.00,0,766,4923,4901,4858,4836,4793,4912,4847,63,1460,500,3510,5,1,12641883,614,20.68,1.29,12,0.01,235.00,3753.00,6020,20240617,-19.27,4390,20240805,10.71,6020,-19.27,20240617,4390,10.71,20240805,6020,-19.27,20240617,4390,10.71,20240805,2.91,N,044960,500,63 억,,0,N,N,0,N,00,N
20241120,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4880,15,2,0.31,119357055,24596,39.05,4865,4880,4815,6320,3410,4865,4852.19,0.00,0,1483,5028,4946,4858,4776,4688,4902,4732,63,1455,500,3500,5,1,12641883,617,20.77,1.30,12,0.19,235.00,3753.00,6020,20240617,-18.94,4390,20240805,11.16,6020,-18.94,20240617,4390,11.16,20240805,6020,-18.94,20240617,4390,11.16,20240805,2.87,N,044960,500,63 억,,0,N,N,0,N,00,N
20241120,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4865,0,3,0.00,107660350,22196,35.24,4865,4875,4815,6320,3410,4865,4850.44,0.00,0,2005,5028,4946,4858,4776,4688,4902,4732,63,1455,500,3500,5,1,12641883,615,20.70,1.30,12,0.18,235.00,3753.00,6020,20240617,-19.19,4390,20240805,10.82,6020,-19.19,20240617,4390,10.82,20240805,6020,-19.19,20240617,4390,10.82,20240805,2.87,N,044960,500,63 억,,0,N,N,0,N,00,N
20241120,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4860,-5,5,-0.10,88617990,18282,29.03,4865,4870,4815,6320,3410,4865,4847.28,0.00,0,2123,5028,4946,4858,4776,4688,4902,4732,63,1455,500,3500,5,1,12641883,614,20.68,1.29,12,0.14,235.00,3753.00,6020,20240617,-19.27,4390,20240805,10.71,6020,-19.27,20240617,4390,10.71,20240805,6020,-19.27,20240617,4390,10.71,20240805,2.87,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 20241121 160501 57 100.00 KOSDAQ 유통 N N N N N 4835 -45 5 -0.92 157265535 32559 132.00 4860 4880 4815 6340 3420 4880 4830.15 0.00 0 -2679 4923 4901 4858 4836 4793 4912 4847 63 1460 500 3510 5 1 12641883 611 20.57 1.29 12 0.26 235.00 3753.00 6020 20240617 -19.68 4390 20240805 10.14 6020 -19.68 20240617 4390 10.14 20240805 6020 -19.68 20240617 4390 10.14 20240805 2.91 N 044960 500 63 억 0 N N 0 N 00 N
3 20241121 150511 57 100.00 KOSDAQ 유통 N N N N N 4825 -55 5 -1.13 153061550 31689 128.47 4860 4880 4815 6340 3420 4880 4830.12 0.00 0 -2344 4923 4901 4858 4836 4793 4912 4847 63 1460 500 3510 5 1 12641883 610 20.53 1.29 12 0.25 235.00 3753.00 6020 20240617 -19.85 4390 20240805 9.91 6020 -19.85 20240617 4390 9.91 20240805 6020 -19.85 20240617 4390 9.91 20240805 2.91 N 044960 500 63 억 0 N N 0 N 00 N
4 20241121 140510 57 100.00 KOSDAQ 유통 N N N N N 4825 -55 5 -1.13 132804310 27491 111.45 4860 4880 4815 6340 3420 4880 4830.83 0.00 0 -2254 4923 4901 4858 4836 4793 4912 4847 63 1460 500 3510 5 1 12641883 610 20.53 1.29 12 0.22 235.00 3753.00 6020 20240617 -19.85 4390 20240805 9.91 6020 -19.85 20240617 4390 9.91 20240805 6020 -19.85 20240617 4390 9.91 20240805 2.91 N 044960 500 63 억 0 N N 0 N 00 N
5 20241121 130505 57 100.00 KOSDAQ 유통 N N N N N 4830 -50 5 -1.02 120140050 24867 100.81 4860 4880 4815 6340 3420 4880 4831.30 0.00 0 -2085 4923 4901 4858 4836 4793 4912 4847 63 1460 500 3510 5 1 12641883 611 20.55 1.29 12 0.20 235.00 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 2.91 N 044960 500 63 억 0 N N 0 N 00 N
6 20241121 120506 57 100.00 KOSDAQ 유통 N N N N N 4815 -65 5 -1.33 115039145 23809 96.53 4860 4880 4815 6340 3420 4880 4831.75 0.00 0 -2044 4923 4901 4858 4836 4793 4912 4847 63 1460 500 3510 5 1 12641883 609 20.49 1.28 12 0.19 235.00 3753.00 6020 20240617 -20.02 4390 20240805 9.68 6020 -20.02 20240617 4390 9.68 20240805 6020 -20.02 20240617 4390 9.68 20240805 2.91 N 044960 500 63 억 0 N N 0 N 00 N
7 20241121 110505 57 100.00 KOSDAQ 유통 N N N N N 4820 -60 5 -1.23 89612100 18536 75.15 4860 4880 4815 6340 3420 4880 4834.49 0.00 0 -273 4923 4901 4858 4836 4793 4912 4847 63 1460 500 3510 5 1 12641883 609 20.51 1.28 12 0.15 235.00 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 2.91 N 044960 500 63 억 0 N N 0 N 00 N
8 20241121 100509 57 100.00 KOSDAQ 유통 N N N N N 4825 -55 5 -1.13 66412775 13727 55.65 4860 4880 4820 6340 3420 4880 4838.11 0.00 0 859 4923 4901 4858 4836 4793 4912 4847 63 1460 500 3510 5 1 12641883 610 20.53 1.29 12 0.11 235.00 3753.00 6020 20240617 -19.85 4390 20240805 9.91 6020 -19.85 20240617 4390 9.91 20240805 6020 -19.85 20240617 4390 9.91 20240805 2.91 N 044960 500 63 억 0 N N 0 N 00 N
9 20241121 090508 57 100.00 KOSDAQ 유통 N N N N N 4860 -20 5 -0.41 9190480 1890 7.66 4860 4880 4860 6340 3420 4880 4862.69 0.00 0 766 4923 4901 4858 4836 4793 4912 4847 63 1460 500 3510 5 1 12641883 614 20.68 1.29 12 0.01 235.00 3753.00 6020 20240617 -19.27 4390 20240805 10.71 6020 -19.27 20240617 4390 10.71 20240805 6020 -19.27 20240617 4390 10.71 20240805 2.91 N 044960 500 63 억 0 N N 0 N 00 N
10 20241120 160503 57 100.00 KOSDAQ 유통 N N N N N 4880 15 2 0.31 119357055 24596 39.05 4865 4880 4815 6320 3410 4865 4852.19 0.00 0 1483 5028 4946 4858 4776 4688 4902 4732 63 1455 500 3500 5 1 12641883 617 20.77 1.30 12 0.19 235.00 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 2.87 N 044960 500 63 억 0 N N 0 N 00 N
11 20241120 150512 57 100.00 KOSDAQ 유통 N N N N N 4865 0 3 0.00 107660350 22196 35.24 4865 4875 4815 6320 3410 4865 4850.44 0.00 0 2005 5028 4946 4858 4776 4688 4902 4732 63 1455 500 3500 5 1 12641883 615 20.70 1.30 12 0.18 235.00 3753.00 6020 20240617 -19.19 4390 20240805 10.82 6020 -19.19 20240617 4390 10.82 20240805 6020 -19.19 20240617 4390 10.82 20240805 2.87 N 044960 500 63 억 0 N N 0 N 00 N
12 20241120 140510 57 100.00 KOSDAQ 유통 N N N N N 4860 -5 5 -0.10 88617990 18282 29.03 4865 4870 4815 6320 3410 4865 4847.28 0.00 0 2123 5028 4946 4858 4776 4688 4902 4732 63 1455 500 3500 5 1 12641883 614 20.68 1.29 12 0.14 235.00 3753.00 6020 20240617 -19.27 4390 20240805 10.71 6020 -19.27 20240617 4390 10.71 20240805 6020 -19.27 20240617 4390 10.71 20240805 2.87 N 044960 500 63 억 0 N N 0 N 00 N