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
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
20241128,160533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4940,-60,5,-1.20,191233455,38717,81.25,4955,5000,4925,6500,3500,5000,4939.26,0.00,0,-8132,5093,5046,4973,4926,4853,5070,4950,63,1500,500,3600,5,1,12641883,625,21.02,1.32,12,0.31,235.00,3753.00,6020,20240617,-17.94,4390,20240805,12.53,6020,-17.94,20240617,4390,12.53,20240805,6020,-17.94,20240617,4390,12.53,20240805,2.91,N,044960,500,63 억,,0,N,N,0,N,00,N
20241128,150542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4925,-75,5,-1.50,171070000,34632,72.68,4955,5000,4925,6500,3500,5000,4939.65,0.00,0,-6825,5093,5046,4973,4926,4853,5070,4950,63,1500,500,3600,5,1,12641883,623,20.96,1.31,12,0.27,235.00,3753.00,6020,20240617,-18.19,4390,20240805,12.19,6020,-18.19,20240617,4390,12.19,20240805,6020,-18.19,20240617,4390,12.19,20240805,2.91,N,044960,500,63 억,,0,N,N,0,N,00,N
20241128,140542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4930,-70,5,-1.40,135799335,27480,57.67,4955,5000,4925,6500,3500,5000,4941.75,0.00,0,-3081,5093,5046,4973,4926,4853,5070,4950,63,1500,500,3600,5,1,12641883,623,20.98,1.31,12,0.22,235.00,3753.00,6020,20240617,-18.11,4390,20240805,12.30,6020,-18.11,20240617,4390,12.30,20240805,6020,-18.11,20240617,4390,12.30,20240805,2.91,N,044960,500,63 억,,0,N,N,0,N,00,N
20241128,130539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4935,-65,5,-1.30,131802470,26670,55.97,4955,5000,4925,6500,3500,5000,4941.97,0.00,0,-2956,5093,5046,4973,4926,4853,5070,4950,63,1500,500,3600,5,1,12641883,624,21.00,1.31,12,0.21,235.00,3753.00,6020,20240617,-18.02,4390,20240805,12.41,6020,-18.02,20240617,4390,12.41,20240805,6020,-18.02,20240617,4390,12.41,20240805,2.91,N,044960,500,63 억,,0,N,N,0,N,00,N
20241128,120542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4930,-70,5,-1.40,106623975,21562,45.25,4955,5000,4930,6500,3500,5000,4944.99,0.00,0,-2675,5093,5046,4973,4926,4853,5070,4950,63,1500,500,3600,5,1,12641883,623,20.98,1.31,12,0.17,235.00,3753.00,6020,20240617,-18.11,4390,20240805,12.30,6020,-18.11,20240617,4390,12.30,20240805,6020,-18.11,20240617,4390,12.30,20240805,2.91,N,044960,500,63 억,,0,N,N,0,N,00,N
20241128,110544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4950,-50,5,-1.00,57249895,11563,24.27,4955,5000,4940,6500,3500,5000,4951.13,0.00,0,18,5093,5046,4973,4926,4853,5070,4950,63,1500,500,3600,5,1,12641883,626,21.06,1.32,12,0.09,235.00,3753.00,6020,20240617,-17.77,4390,20240805,12.76,6020,-17.77,20240617,4390,12.76,20240805,6020,-17.77,20240617,4390,12.76,20240805,2.91,N,044960,500,63 억,,0,N,N,0,N,00,N
20241128,100542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4950,-50,5,-1.00,43034820,8697,18.25,4955,5000,4940,6500,3500,5000,4948.24,0.00,0,191,5093,5046,4973,4926,4853,5070,4950,63,1500,500,3600,5,1,12641883,626,21.06,1.32,12,0.07,235.00,3753.00,6020,20240617,-17.77,4390,20240805,12.76,6020,-17.77,20240617,4390,12.76,20240805,6020,-17.77,20240617,4390,12.76,20240805,2.91,N,044960,500,63 억,,0,N,N,0,N,00,N
20241128,090540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,0,3,0.00,4685280,943,1.98,4955,5000,4955,6500,3500,5000,4968.48,0.00,0,-142,5093,5046,4973,4926,4853,5070,4950,63,1500,500,3600,10,1,12641883,632,21.28,1.33,12,0.01,235.00,3753.00,6020,20240617,-16.94,4390,20240805,13.90,6020,-16.94,20240617,4390,13.90,20240805,6020,-16.94,20240617,4390,13.90,20240805,2.91,N,044960,500,63 억,,0,N,N,0,N,00,N
20241127,160527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,-10,5,-0.20,213271830,42869,37.59,4995,5020,4900,6510,3510,5010,4974.95,0.00,0,-8094,5173,5091,4938,4856,4703,5132,4897,63,1500,500,3600,10,1,12641883,632,21.28,1.33,12,0.34,235.00,3753.00,6020,20240617,-16.94,4390,20240805,13.90,6020,-16.94,20240617,4390,13.90,20240805,6020,-16.94,20240617,4390,13.90,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N
20241127,150537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,-10,5,-0.20,193842475,38981,34.18,4995,5020,4900,6510,3510,5010,4972.74,0.00,0,-7347,5173,5091,4938,4856,4703,5132,4897,63,1500,500,3600,10,1,12641883,632,21.28,1.33,12,0.31,235.00,3753.00,6020,20240617,-16.94,4390,20240805,13.90,6020,-16.94,20240617,4390,13.90,20240805,6020,-16.94,20240617,4390,13.90,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N
20241127,140537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4980,-30,5,-0.60,176046900,35413,31.05,4995,5020,4900,6510,3510,5010,4971.25,0.00,0,-6568,5173,5091,4938,4856,4703,5132,4897,63,1500,500,3600,5,1,12641883,630,21.19,1.33,12,0.28,235.00,3753.00,6020,20240617,-17.28,4390,20240805,13.44,6020,-17.28,20240617,4390,13.44,20240805,6020,-17.28,20240617,4390,13.44,20240805,2.96,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 20241128 160533 57 100.00 KOSDAQ 유통 N N N N N 4940 -60 5 -1.20 191233455 38717 81.25 4955 5000 4925 6500 3500 5000 4939.26 0.00 0 -8132 5093 5046 4973 4926 4853 5070 4950 63 1500 500 3600 5 1 12641883 625 21.02 1.32 12 0.31 235.00 3753.00 6020 20240617 -17.94 4390 20240805 12.53 6020 -17.94 20240617 4390 12.53 20240805 6020 -17.94 20240617 4390 12.53 20240805 2.91 N 044960 500 63 억 0 N N 0 N 00 N
3 20241128 150542 57 100.00 KOSDAQ 유통 N N N N N 4925 -75 5 -1.50 171070000 34632 72.68 4955 5000 4925 6500 3500 5000 4939.65 0.00 0 -6825 5093 5046 4973 4926 4853 5070 4950 63 1500 500 3600 5 1 12641883 623 20.96 1.31 12 0.27 235.00 3753.00 6020 20240617 -18.19 4390 20240805 12.19 6020 -18.19 20240617 4390 12.19 20240805 6020 -18.19 20240617 4390 12.19 20240805 2.91 N 044960 500 63 억 0 N N 0 N 00 N
4 20241128 140542 57 100.00 KOSDAQ 유통 N N N N N 4930 -70 5 -1.40 135799335 27480 57.67 4955 5000 4925 6500 3500 5000 4941.75 0.00 0 -3081 5093 5046 4973 4926 4853 5070 4950 63 1500 500 3600 5 1 12641883 623 20.98 1.31 12 0.22 235.00 3753.00 6020 20240617 -18.11 4390 20240805 12.30 6020 -18.11 20240617 4390 12.30 20240805 6020 -18.11 20240617 4390 12.30 20240805 2.91 N 044960 500 63 억 0 N N 0 N 00 N
5 20241128 130539 57 100.00 KOSDAQ 유통 N N N N N 4935 -65 5 -1.30 131802470 26670 55.97 4955 5000 4925 6500 3500 5000 4941.97 0.00 0 -2956 5093 5046 4973 4926 4853 5070 4950 63 1500 500 3600 5 1 12641883 624 21.00 1.31 12 0.21 235.00 3753.00 6020 20240617 -18.02 4390 20240805 12.41 6020 -18.02 20240617 4390 12.41 20240805 6020 -18.02 20240617 4390 12.41 20240805 2.91 N 044960 500 63 억 0 N N 0 N 00 N
6 20241128 120542 57 100.00 KOSDAQ 유통 N N N N N 4930 -70 5 -1.40 106623975 21562 45.25 4955 5000 4930 6500 3500 5000 4944.99 0.00 0 -2675 5093 5046 4973 4926 4853 5070 4950 63 1500 500 3600 5 1 12641883 623 20.98 1.31 12 0.17 235.00 3753.00 6020 20240617 -18.11 4390 20240805 12.30 6020 -18.11 20240617 4390 12.30 20240805 6020 -18.11 20240617 4390 12.30 20240805 2.91 N 044960 500 63 억 0 N N 0 N 00 N
7 20241128 110544 57 100.00 KOSDAQ 유통 N N N N N 4950 -50 5 -1.00 57249895 11563 24.27 4955 5000 4940 6500 3500 5000 4951.13 0.00 0 18 5093 5046 4973 4926 4853 5070 4950 63 1500 500 3600 5 1 12641883 626 21.06 1.32 12 0.09 235.00 3753.00 6020 20240617 -17.77 4390 20240805 12.76 6020 -17.77 20240617 4390 12.76 20240805 6020 -17.77 20240617 4390 12.76 20240805 2.91 N 044960 500 63 억 0 N N 0 N 00 N
8 20241128 100542 57 100.00 KOSDAQ 유통 N N N N N 4950 -50 5 -1.00 43034820 8697 18.25 4955 5000 4940 6500 3500 5000 4948.24 0.00 0 191 5093 5046 4973 4926 4853 5070 4950 63 1500 500 3600 5 1 12641883 626 21.06 1.32 12 0.07 235.00 3753.00 6020 20240617 -17.77 4390 20240805 12.76 6020 -17.77 20240617 4390 12.76 20240805 6020 -17.77 20240617 4390 12.76 20240805 2.91 N 044960 500 63 억 0 N N 0 N 00 N
9 20241128 090540 57 100.00 KOSDAQ 유통 N N N N N 5000 0 3 0.00 4685280 943 1.98 4955 5000 4955 6500 3500 5000 4968.48 0.00 0 -142 5093 5046 4973 4926 4853 5070 4950 63 1500 500 3600 10 1 12641883 632 21.28 1.33 12 0.01 235.00 3753.00 6020 20240617 -16.94 4390 20240805 13.90 6020 -16.94 20240617 4390 13.90 20240805 6020 -16.94 20240617 4390 13.90 20240805 2.91 N 044960 500 63 억 0 N N 0 N 00 N
10 20241127 160527 57 100.00 KOSDAQ 유통 N N N N N 5000 -10 5 -0.20 213271830 42869 37.59 4995 5020 4900 6510 3510 5010 4974.95 0.00 0 -8094 5173 5091 4938 4856 4703 5132 4897 63 1500 500 3600 10 1 12641883 632 21.28 1.33 12 0.34 235.00 3753.00 6020 20240617 -16.94 4390 20240805 13.90 6020 -16.94 20240617 4390 13.90 20240805 6020 -16.94 20240617 4390 13.90 20240805 2.96 N 044960 500 63 억 0 N N 0 N 00 N
11 20241127 150537 57 100.00 KOSDAQ 유통 N N N N N 5000 -10 5 -0.20 193842475 38981 34.18 4995 5020 4900 6510 3510 5010 4972.74 0.00 0 -7347 5173 5091 4938 4856 4703 5132 4897 63 1500 500 3600 10 1 12641883 632 21.28 1.33 12 0.31 235.00 3753.00 6020 20240617 -16.94 4390 20240805 13.90 6020 -16.94 20240617 4390 13.90 20240805 6020 -16.94 20240617 4390 13.90 20240805 2.96 N 044960 500 63 억 0 N N 0 N 00 N
12 20241127 140537 57 100.00 KOSDAQ 유통 N N N N N 4980 -30 5 -0.60 176046900 35413 31.05 4995 5020 4900 6510 3510 5010 4971.25 0.00 0 -6568 5173 5091 4938 4856 4703 5132 4897 63 1500 500 3600 5 1 12641883 630 21.19 1.33 12 0.28 235.00 3753.00 6020 20240617 -17.28 4390 20240805 13.44 6020 -17.28 20240617 4390 13.44 20240805 6020 -17.28 20240617 4390 13.44 20240805 2.96 N 044960 500 63 억 0 N N 0 N 00 N