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
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
20241128,160421,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8880,90,2,1.02,379740820,43028,7.81,8790,8880,8790,11420,6160,8790,8825.41,7.81,0,6764,8876,8832,8796,8752,8716,8855,8775,250,2630,500,6680,10,1,50000000,4440,12.78,2.33,12,0.09,695.00,3814.00,8980,20241125,-1.11,6430,20240125,38.10,8980,-1.11,20241125,6430,38.10,20240125,8980,-1.11,20241125,6430,38.10,20240125,0.09,N,029960,500,250 억,,3904854,N,N,0,N,00,N
20241128,150429,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8840,50,2,0.57,317291730,35981,6.53,8790,8840,8790,11420,6160,8790,8818.31,7.81,0,6970,8876,8832,8796,8752,8716,8855,8775,250,2630,500,6680,10,1,50000000,4420,12.72,2.32,12,0.07,695.00,3814.00,8980,20241125,-1.56,6430,20240125,37.48,8980,-1.56,20241125,6430,37.48,20240125,8980,-1.56,20241125,6430,37.48,20240125,0.09,N,029960,500,250 억,,3904854,N,N,0,N,00,N
20241128,140430,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8820,30,2,0.34,294699600,33423,6.06,8790,8830,8790,11420,6160,8790,8817.27,7.81,0,6608,8876,8832,8796,8752,8716,8855,8775,250,2630,500,6680,10,1,50000000,4410,12.69,2.31,12,0.07,695.00,3814.00,8980,20241125,-1.78,6430,20240125,37.17,8980,-1.78,20241125,6430,37.17,20240125,8980,-1.78,20241125,6430,37.17,20240125,0.09,N,029960,500,250 억,,3904854,N,N,0,N,00,N
20241128,130426,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8820,30,2,0.34,256841080,29132,5.29,8790,8830,8790,11420,6160,8790,8816.46,7.81,0,4562,8876,8832,8796,8752,8716,8855,8775,250,2630,500,6680,10,1,50000000,4410,12.69,2.31,12,0.06,695.00,3814.00,8980,20241125,-1.78,6430,20240125,37.17,8980,-1.78,20241125,6430,37.17,20240125,8980,-1.78,20241125,6430,37.17,20240125,0.09,N,029960,500,250 억,,3904854,N,N,0,N,00,N
20241128,120430,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8820,30,2,0.34,226425510,25683,4.66,8790,8830,8790,11420,6160,8790,8816.16,7.81,0,4601,8876,8832,8796,8752,8716,8855,8775,250,2630,500,6680,10,1,50000000,4410,12.69,2.31,12,0.05,695.00,3814.00,8980,20241125,-1.78,6430,20240125,37.17,8980,-1.78,20241125,6430,37.17,20240125,8980,-1.78,20241125,6430,37.17,20240125,0.09,N,029960,500,250 억,,3904854,N,N,0,N,00,N
20241128,110432,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8810,20,2,0.23,133949550,15202,2.76,8790,8830,8790,11420,6160,8790,8811.31,7.81,0,2590,8876,8832,8796,8752,8716,8855,8775,250,2630,500,6680,10,1,50000000,4405,12.68,2.31,12,0.03,695.00,3814.00,8980,20241125,-1.89,6430,20240125,37.01,8980,-1.89,20241125,6430,37.01,20240125,8980,-1.89,20241125,6430,37.01,20240125,0.09,N,029960,500,250 억,,3904854,N,N,0,N,00,N
20241128,100429,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8810,20,2,0.23,107323510,12180,2.21,8790,8830,8790,11420,6160,8790,8811.45,7.81,0,2662,8876,8832,8796,8752,8716,8855,8775,250,2630,500,6680,10,1,50000000,4405,12.68,2.31,12,0.02,695.00,3814.00,8980,20241125,-1.89,6430,20240125,37.01,8980,-1.89,20241125,6430,37.01,20240125,8980,-1.89,20241125,6430,37.01,20240125,0.09,N,029960,500,250 억,,3904854,N,N,0,N,00,N
20241128,090426,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8820,30,2,0.34,42854270,4865,0.88,8790,8830,8790,11420,6160,8790,8808.69,7.81,0,2662,8876,8832,8796,8752,8716,8855,8775,250,2630,500,6680,10,1,50000000,4410,12.69,2.31,12,0.01,695.00,3814.00,8980,20241125,-1.78,6430,20240125,37.17,8980,-1.78,20241125,6430,37.17,20240125,8980,-1.78,20241125,6430,37.17,20240125,0.09,N,029960,500,250 억,,3904854,N,N,0,N,00,N
20241127,160417,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8790,50,2,0.57,4828600100,548164,111.55,8770,8840,8760,11360,6120,8740,8808.70,8.09,0,-137661,9060,8900,8790,8630,8520,8845,8575,250,2620,500,6640,10,1,50000000,4395,12.65,2.30,12,1.10,695.00,3814.00,8980,20241125,-2.12,6430,20240125,36.70,8980,-2.12,20241125,6430,36.70,20240125,8980,-2.12,20241125,6430,36.70,20240125,0.09,N,029960,500,250 억,,4042520,N,N,0,N,00,N
20241127,150424,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8780,40,2,0.46,4385312010,497691,101.28,8770,8840,8760,11360,6120,8740,8811.31,8.09,0,-123552,9060,8900,8790,8630,8520,8845,8575,250,2620,500,6640,10,1,50000000,4390,12.63,2.30,12,1.00,695.00,3814.00,8980,20241125,-2.23,6430,20240125,36.55,8980,-2.23,20241125,6430,36.55,20240125,8980,-2.23,20241125,6430,36.55,20240125,0.09,N,029960,500,250 억,,4042520,N,N,0,N,00,N
20241127,140424,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8820,80,2,0.92,3432598370,389327,79.23,8770,8840,8760,11360,6120,8740,8816.75,8.09,0,-113324,9060,8900,8790,8630,8520,8845,8575,250,2620,500,6640,10,1,50000000,4410,12.69,2.31,12,0.78,695.00,3814.00,8980,20241125,-1.78,6430,20240125,37.17,8980,-1.78,20241125,6430,37.17,20240125,8980,-1.78,20241125,6430,37.17,20240125,0.09,N,029960,500,250 억,,4042520,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 160421 55 60.00 KOSDAQ N N N Y 60 N 8880 90 2 1.02 379740820 43028 7.81 8790 8880 8790 11420 6160 8790 8825.41 7.81 0 6764 8876 8832 8796 8752 8716 8855 8775 250 2630 500 6680 10 1 50000000 4440 12.78 2.33 12 0.09 695.00 3814.00 8980 20241125 -1.11 6430 20240125 38.10 8980 -1.11 20241125 6430 38.10 20240125 8980 -1.11 20241125 6430 38.10 20240125 0.09 N 029960 500 250 억 3904854 N N 0 N 00 N
3 20241128 150429 55 60.00 KOSDAQ N N N Y 60 N 8840 50 2 0.57 317291730 35981 6.53 8790 8840 8790 11420 6160 8790 8818.31 7.81 0 6970 8876 8832 8796 8752 8716 8855 8775 250 2630 500 6680 10 1 50000000 4420 12.72 2.32 12 0.07 695.00 3814.00 8980 20241125 -1.56 6430 20240125 37.48 8980 -1.56 20241125 6430 37.48 20240125 8980 -1.56 20241125 6430 37.48 20240125 0.09 N 029960 500 250 억 3904854 N N 0 N 00 N
4 20241128 140430 55 60.00 KOSDAQ N N N Y 60 N 8820 30 2 0.34 294699600 33423 6.06 8790 8830 8790 11420 6160 8790 8817.27 7.81 0 6608 8876 8832 8796 8752 8716 8855 8775 250 2630 500 6680 10 1 50000000 4410 12.69 2.31 12 0.07 695.00 3814.00 8980 20241125 -1.78 6430 20240125 37.17 8980 -1.78 20241125 6430 37.17 20240125 8980 -1.78 20241125 6430 37.17 20240125 0.09 N 029960 500 250 억 3904854 N N 0 N 00 N
5 20241128 130426 55 60.00 KOSDAQ N N N Y 60 N 8820 30 2 0.34 256841080 29132 5.29 8790 8830 8790 11420 6160 8790 8816.46 7.81 0 4562 8876 8832 8796 8752 8716 8855 8775 250 2630 500 6680 10 1 50000000 4410 12.69 2.31 12 0.06 695.00 3814.00 8980 20241125 -1.78 6430 20240125 37.17 8980 -1.78 20241125 6430 37.17 20240125 8980 -1.78 20241125 6430 37.17 20240125 0.09 N 029960 500 250 억 3904854 N N 0 N 00 N
6 20241128 120430 55 60.00 KOSDAQ N N N Y 60 N 8820 30 2 0.34 226425510 25683 4.66 8790 8830 8790 11420 6160 8790 8816.16 7.81 0 4601 8876 8832 8796 8752 8716 8855 8775 250 2630 500 6680 10 1 50000000 4410 12.69 2.31 12 0.05 695.00 3814.00 8980 20241125 -1.78 6430 20240125 37.17 8980 -1.78 20241125 6430 37.17 20240125 8980 -1.78 20241125 6430 37.17 20240125 0.09 N 029960 500 250 억 3904854 N N 0 N 00 N
7 20241128 110432 55 60.00 KOSDAQ N N N Y 60 N 8810 20 2 0.23 133949550 15202 2.76 8790 8830 8790 11420 6160 8790 8811.31 7.81 0 2590 8876 8832 8796 8752 8716 8855 8775 250 2630 500 6680 10 1 50000000 4405 12.68 2.31 12 0.03 695.00 3814.00 8980 20241125 -1.89 6430 20240125 37.01 8980 -1.89 20241125 6430 37.01 20240125 8980 -1.89 20241125 6430 37.01 20240125 0.09 N 029960 500 250 억 3904854 N N 0 N 00 N
8 20241128 100429 55 60.00 KOSDAQ N N N Y 60 N 8810 20 2 0.23 107323510 12180 2.21 8790 8830 8790 11420 6160 8790 8811.45 7.81 0 2662 8876 8832 8796 8752 8716 8855 8775 250 2630 500 6680 10 1 50000000 4405 12.68 2.31 12 0.02 695.00 3814.00 8980 20241125 -1.89 6430 20240125 37.01 8980 -1.89 20241125 6430 37.01 20240125 8980 -1.89 20241125 6430 37.01 20240125 0.09 N 029960 500 250 억 3904854 N N 0 N 00 N
9 20241128 090426 55 60.00 KOSDAQ N N N Y 60 N 8820 30 2 0.34 42854270 4865 0.88 8790 8830 8790 11420 6160 8790 8808.69 7.81 0 2662 8876 8832 8796 8752 8716 8855 8775 250 2630 500 6680 10 1 50000000 4410 12.69 2.31 12 0.01 695.00 3814.00 8980 20241125 -1.78 6430 20240125 37.17 8980 -1.78 20241125 6430 37.17 20240125 8980 -1.78 20241125 6430 37.17 20240125 0.09 N 029960 500 250 억 3904854 N N 0 N 00 N
10 20241127 160417 55 60.00 KOSDAQ N N N Y 60 N 8790 50 2 0.57 4828600100 548164 111.55 8770 8840 8760 11360 6120 8740 8808.70 8.09 0 -137661 9060 8900 8790 8630 8520 8845 8575 250 2620 500 6640 10 1 50000000 4395 12.65 2.30 12 1.10 695.00 3814.00 8980 20241125 -2.12 6430 20240125 36.70 8980 -2.12 20241125 6430 36.70 20240125 8980 -2.12 20241125 6430 36.70 20240125 0.09 N 029960 500 250 억 4042520 N N 0 N 00 N
11 20241127 150424 55 60.00 KOSDAQ N N N Y 60 N 8780 40 2 0.46 4385312010 497691 101.28 8770 8840 8760 11360 6120 8740 8811.31 8.09 0 -123552 9060 8900 8790 8630 8520 8845 8575 250 2620 500 6640 10 1 50000000 4390 12.63 2.30 12 1.00 695.00 3814.00 8980 20241125 -2.23 6430 20240125 36.55 8980 -2.23 20241125 6430 36.55 20240125 8980 -2.23 20241125 6430 36.55 20240125 0.09 N 029960 500 250 억 4042520 N N 0 N 00 N
12 20241127 140424 55 60.00 KOSDAQ N N N Y 60 N 8820 80 2 0.92 3432598370 389327 79.23 8770 8840 8760 11360 6120 8740 8816.75 8.09 0 -113324 9060 8900 8790 8630 8520 8845 8575 250 2620 500 6640 10 1 50000000 4410 12.69 2.31 12 0.78 695.00 3814.00 8980 20241125 -1.78 6430 20240125 37.17 8980 -1.78 20241125 6430 37.17 20240125 8980 -1.78 20241125 6430 37.17 20240125 0.09 N 029960 500 250 억 4042520 N N 0 N 00 N