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
046970/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
20241128,160540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1270,-3,5,-0.24,1284147996,992744,283.99,1288,1320,1270,1654,892,1273,1293.55,0.31,0,-29494,1296,1284,1275,1263,1254,1280,1259,219,381,500,810,1,1,43824999,557,-9.41,1.18,12,2.27,-135.00,1072.00,2240,20231211,-43.30,980,20240805,29.59,1945,-34.70,20240110,980,29.59,20240805,2240,-43.30,20231211,980,29.59,20240805,0.68,N,046970,500,219 억,,134900,N,N,0,N,00,N
20241128,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1276,3,2,0.24,1224987044,946185,270.67,1288,1320,1271,1654,892,1273,1294.66,0.31,0,-25748,1296,1284,1275,1263,1254,1280,1259,219,381,500,810,1,1,43824999,559,-9.45,1.19,12,2.16,-135.00,1072.00,2240,20231211,-43.04,980,20240805,30.20,1945,-34.40,20240110,980,30.20,20240805,2240,-43.04,20231211,980,30.20,20240805,0.68,N,046970,500,219 억,,134900,N,N,0,N,00,N
20241128,140547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1289,16,2,1.26,1124417904,867320,248.11,1288,1320,1272,1654,892,1273,1296.43,0.31,0,-23355,1296,1284,1275,1263,1254,1280,1259,219,381,500,810,1,1,43824999,565,-9.55,1.20,12,1.98,-135.00,1072.00,2240,20231211,-42.46,980,20240805,31.53,1945,-33.73,20240110,980,31.53,20240805,2240,-42.46,20231211,980,31.53,20240805,0.68,N,046970,500,219 억,,134900,N,N,0,N,00,N
20241128,130545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1278,5,2,0.39,1002212562,772363,220.95,1288,1320,1272,1654,892,1273,1297.59,0.31,0,-22991,1296,1284,1275,1263,1254,1280,1259,219,381,500,810,1,1,43824999,560,-9.47,1.19,12,1.76,-135.00,1072.00,2240,20231211,-42.95,980,20240805,30.41,1945,-34.29,20240110,980,30.41,20240805,2240,-42.95,20231211,980,30.41,20240805,0.68,N,046970,500,219 억,,134900,N,N,0,N,00,N
20241128,120548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1277,4,2,0.31,961568293,740500,211.83,1288,1320,1272,1654,892,1273,1298.54,0.31,0,-17615,1296,1284,1275,1263,1254,1280,1259,219,381,500,810,1,1,43824999,560,-9.46,1.19,12,1.69,-135.00,1072.00,2240,20231211,-42.99,980,20240805,30.31,1945,-34.34,20240110,980,30.31,20240805,2240,-42.99,20231211,980,30.31,20240805,0.68,N,046970,500,219 억,,134900,N,N,0,N,00,N
20241128,110550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1279,6,2,0.47,927482952,713795,204.19,1288,1320,1272,1654,892,1273,1299.37,0.31,0,-8648,1296,1284,1275,1263,1254,1280,1259,219,381,500,810,1,1,43824999,561,-9.47,1.19,12,1.63,-135.00,1072.00,2240,20231211,-42.90,980,20240805,30.51,1945,-34.24,20240110,980,30.51,20240805,2240,-42.90,20231211,980,30.51,20240805,0.68,N,046970,500,219 억,,134900,N,N,0,N,00,N
20241128,100548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1291,18,2,1.41,759752115,582825,166.73,1288,1320,1288,1654,892,1273,1303.57,0.31,0,4107,1296,1284,1275,1263,1254,1280,1259,219,381,500,810,1,1,43824999,566,-9.56,1.20,12,1.33,-135.00,1072.00,2240,20231211,-42.37,980,20240805,31.73,1945,-33.62,20240110,980,31.73,20240805,2240,-42.37,20231211,980,31.73,20240805,0.68,N,046970,500,219 억,,134900,N,N,0,N,00,N
20241128,090546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1319,46,2,3.61,232652888,178667,51.11,1288,1320,1288,1654,892,1273,1302.16,0.31,0,69151,1296,1284,1275,1263,1254,1280,1259,219,381,500,810,1,1,43824999,578,-9.77,1.23,12,0.41,-135.00,1072.00,2240,20231211,-41.12,980,20240805,34.59,1945,-32.19,20240110,980,34.59,20240805,2240,-41.12,20231211,980,34.59,20240805,0.68,N,046970,500,219 억,,134900,N,N,0,N,00,N
20241127,160533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1273,-9,5,-0.70,402327143,315947,52.10,1287,1287,1266,1666,898,1282,1273.40,0.23,0,35134,1326,1304,1292,1270,1258,1298,1264,219,384,500,820,1,1,43824999,558,-9.43,1.19,12,0.72,-135.00,1072.00,2240,20231211,-43.17,980,20240805,29.90,1945,-34.55,20240110,980,29.90,20240805,2240,-43.17,20231211,980,29.90,20240805,0.69,N,046970,500,219 억,,99836,N,N,0,N,00,N
20241127,150543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1272,-10,5,-0.78,371716612,291875,48.13,1287,1287,1266,1666,898,1282,1273.55,0.23,0,36122,1326,1304,1292,1270,1258,1298,1264,219,384,500,820,1,1,43824999,557,-9.42,1.19,12,0.67,-135.00,1072.00,2240,20231211,-43.21,980,20240805,29.80,1945,-34.60,20240110,980,29.80,20240805,2240,-43.21,20231211,980,29.80,20240805,0.69,N,046970,500,219 억,,99836,N,N,0,N,00,N
20241127,140543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1276,-6,5,-0.47,298131665,234051,38.60,1287,1287,1266,1666,898,1282,1273.79,0.23,0,15916,1326,1304,1292,1270,1258,1298,1264,219,384,500,820,1,1,43824999,559,-9.45,1.19,12,0.53,-135.00,1072.00,2240,20231211,-43.04,980,20240805,30.20,1945,-34.40,20240110,980,30.20,20240805,2240,-43.04,20231211,980,30.20,20240805,0.69,N,046970,500,219 억,,99836,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 160540 57 100.00 KOSDAQ 유통 N N N N N 1270 -3 5 -0.24 1284147996 992744 283.99 1288 1320 1270 1654 892 1273 1293.55 0.31 0 -29494 1296 1284 1275 1263 1254 1280 1259 219 381 500 810 1 1 43824999 557 -9.41 1.18 12 2.27 -135.00 1072.00 2240 20231211 -43.30 980 20240805 29.59 1945 -34.70 20240110 980 29.59 20240805 2240 -43.30 20231211 980 29.59 20240805 0.68 N 046970 500 219 억 134900 N N 0 N 00 N
3 20241128 150548 57 100.00 KOSDAQ 유통 N N N N N 1276 3 2 0.24 1224987044 946185 270.67 1288 1320 1271 1654 892 1273 1294.66 0.31 0 -25748 1296 1284 1275 1263 1254 1280 1259 219 381 500 810 1 1 43824999 559 -9.45 1.19 12 2.16 -135.00 1072.00 2240 20231211 -43.04 980 20240805 30.20 1945 -34.40 20240110 980 30.20 20240805 2240 -43.04 20231211 980 30.20 20240805 0.68 N 046970 500 219 억 134900 N N 0 N 00 N
4 20241128 140547 57 100.00 KOSDAQ 유통 N N N N N 1289 16 2 1.26 1124417904 867320 248.11 1288 1320 1272 1654 892 1273 1296.43 0.31 0 -23355 1296 1284 1275 1263 1254 1280 1259 219 381 500 810 1 1 43824999 565 -9.55 1.20 12 1.98 -135.00 1072.00 2240 20231211 -42.46 980 20240805 31.53 1945 -33.73 20240110 980 31.53 20240805 2240 -42.46 20231211 980 31.53 20240805 0.68 N 046970 500 219 억 134900 N N 0 N 00 N
5 20241128 130545 57 100.00 KOSDAQ 유통 N N N N N 1278 5 2 0.39 1002212562 772363 220.95 1288 1320 1272 1654 892 1273 1297.59 0.31 0 -22991 1296 1284 1275 1263 1254 1280 1259 219 381 500 810 1 1 43824999 560 -9.47 1.19 12 1.76 -135.00 1072.00 2240 20231211 -42.95 980 20240805 30.41 1945 -34.29 20240110 980 30.41 20240805 2240 -42.95 20231211 980 30.41 20240805 0.68 N 046970 500 219 억 134900 N N 0 N 00 N
6 20241128 120548 57 100.00 KOSDAQ 유통 N N N N N 1277 4 2 0.31 961568293 740500 211.83 1288 1320 1272 1654 892 1273 1298.54 0.31 0 -17615 1296 1284 1275 1263 1254 1280 1259 219 381 500 810 1 1 43824999 560 -9.46 1.19 12 1.69 -135.00 1072.00 2240 20231211 -42.99 980 20240805 30.31 1945 -34.34 20240110 980 30.31 20240805 2240 -42.99 20231211 980 30.31 20240805 0.68 N 046970 500 219 억 134900 N N 0 N 00 N
7 20241128 110550 57 100.00 KOSDAQ 유통 N N N N N 1279 6 2 0.47 927482952 713795 204.19 1288 1320 1272 1654 892 1273 1299.37 0.31 0 -8648 1296 1284 1275 1263 1254 1280 1259 219 381 500 810 1 1 43824999 561 -9.47 1.19 12 1.63 -135.00 1072.00 2240 20231211 -42.90 980 20240805 30.51 1945 -34.24 20240110 980 30.51 20240805 2240 -42.90 20231211 980 30.51 20240805 0.68 N 046970 500 219 억 134900 N N 0 N 00 N
8 20241128 100548 57 100.00 KOSDAQ 유통 N N N N N 1291 18 2 1.41 759752115 582825 166.73 1288 1320 1288 1654 892 1273 1303.57 0.31 0 4107 1296 1284 1275 1263 1254 1280 1259 219 381 500 810 1 1 43824999 566 -9.56 1.20 12 1.33 -135.00 1072.00 2240 20231211 -42.37 980 20240805 31.73 1945 -33.62 20240110 980 31.73 20240805 2240 -42.37 20231211 980 31.73 20240805 0.68 N 046970 500 219 억 134900 N N 0 N 00 N
9 20241128 090546 57 100.00 KOSDAQ 유통 N N N N N 1319 46 2 3.61 232652888 178667 51.11 1288 1320 1288 1654 892 1273 1302.16 0.31 0 69151 1296 1284 1275 1263 1254 1280 1259 219 381 500 810 1 1 43824999 578 -9.77 1.23 12 0.41 -135.00 1072.00 2240 20231211 -41.12 980 20240805 34.59 1945 -32.19 20240110 980 34.59 20240805 2240 -41.12 20231211 980 34.59 20240805 0.68 N 046970 500 219 억 134900 N N 0 N 00 N
10 20241127 160533 57 100.00 KOSDAQ 유통 N N N N N 1273 -9 5 -0.70 402327143 315947 52.10 1287 1287 1266 1666 898 1282 1273.40 0.23 0 35134 1326 1304 1292 1270 1258 1298 1264 219 384 500 820 1 1 43824999 558 -9.43 1.19 12 0.72 -135.00 1072.00 2240 20231211 -43.17 980 20240805 29.90 1945 -34.55 20240110 980 29.90 20240805 2240 -43.17 20231211 980 29.90 20240805 0.69 N 046970 500 219 억 99836 N N 0 N 00 N
11 20241127 150543 57 100.00 KOSDAQ 유통 N N N N N 1272 -10 5 -0.78 371716612 291875 48.13 1287 1287 1266 1666 898 1282 1273.55 0.23 0 36122 1326 1304 1292 1270 1258 1298 1264 219 384 500 820 1 1 43824999 557 -9.42 1.19 12 0.67 -135.00 1072.00 2240 20231211 -43.21 980 20240805 29.80 1945 -34.60 20240110 980 29.80 20240805 2240 -43.21 20231211 980 29.80 20240805 0.69 N 046970 500 219 억 99836 N N 0 N 00 N
12 20241127 140543 57 100.00 KOSDAQ 유통 N N N N N 1276 -6 5 -0.47 298131665 234051 38.60 1287 1287 1266 1666 898 1282 1273.79 0.23 0 15916 1326 1304 1292 1270 1258 1298 1264 219 384 500 820 1 1 43824999 559 -9.45 1.19 12 0.53 -135.00 1072.00 2240 20231211 -43.04 980 20240805 30.20 1945 -34.40 20240110 980 30.20 20240805 2240 -43.04 20231211 980 30.20 20240805 0.69 N 046970 500 219 억 99836 N N 0 N 00 N