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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
063170/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
20241118,160537,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6990,320,2,4.80,1016985900,146786,105.92,6660,7030,6550,8670,4670,6670,6928.45,1.35,0,4160,7070,6870,6580,6380,6090,6970,6480,89,2000,500,4260,10,1,17774267,1242,-15.60,1.02,12,0.83,-448.00,6831.00,17550,20231204,-60.17,6150,20240805,13.66,13670,-48.87,20240111,6150,13.66,20240805,17550,-60.17,20231204,6150,13.66,20240805,4.48,N,063170,500,88 억,,239845,N,N,22,N,00,N
20241118,150541,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6980,310,2,4.65,962546350,138981,100.29,6660,7030,6550,8670,4670,6670,6925.83,1.35,0,5231,7070,6870,6580,6380,6090,6970,6480,89,2000,500,4260,10,1,17774267,1241,-15.58,1.02,12,0.78,-448.00,6831.00,17550,20231204,-60.23,6150,20240805,13.50,13670,-48.94,20240111,6150,13.50,20240805,17550,-60.23,20231204,6150,13.50,20240805,4.48,N,063170,500,88 억,,239845,N,N,83,N,00,N
20241118,140542,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6950,280,2,4.20,915627010,132231,95.42,6660,7030,6550,8670,4670,6670,6924.55,1.35,0,2596,7070,6870,6580,6380,6090,6970,6480,89,2000,500,4260,10,1,17774267,1235,-15.51,1.02,12,0.74,-448.00,6831.00,17550,20231204,-60.40,6150,20240805,13.01,13670,-49.16,20240111,6150,13.01,20240805,17550,-60.40,20231204,6150,13.01,20240805,4.48,N,063170,500,88 억,,239845,N,N,83,N,00,N
20241118,130541,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6950,280,2,4.20,872233120,125975,90.90,6660,7030,6550,8670,4670,6670,6923.96,1.35,0,2735,7070,6870,6580,6380,6090,6970,6480,89,2000,500,4260,10,1,17774267,1235,-15.51,1.02,12,0.71,-448.00,6831.00,17550,20231204,-60.40,6150,20240805,13.01,13670,-49.16,20240111,6150,13.01,20240805,17550,-60.40,20231204,6150,13.01,20240805,4.48,N,063170,500,88 억,,239845,N,N,83,N,00,N
20241118,120544,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7010,340,2,5.10,830106640,119918,86.53,6660,7030,6550,8670,4670,6670,6922.39,1.35,0,5609,7070,6870,6580,6380,6090,6970,6480,89,2000,500,4260,10,1,17774267,1246,-15.65,1.03,12,0.67,-448.00,6831.00,17550,20231204,-60.06,6150,20240805,13.98,13670,-48.72,20240111,6150,13.98,20240805,17550,-60.06,20231204,6150,13.98,20240805,4.48,N,063170,500,88 억,,239845,N,N,83,N,00,N
20241118,110541,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7000,330,2,4.95,760597560,109991,79.37,6660,7030,6550,8670,4670,6670,6915.20,1.35,0,4831,7070,6870,6580,6380,6090,6970,6480,89,2000,500,4260,10,1,17774267,1244,-15.62,1.02,12,0.62,-448.00,6831.00,17550,20231204,-60.11,6150,20240805,13.82,13670,-48.79,20240111,6150,13.82,20240805,17550,-60.11,20231204,6150,13.82,20240805,4.48,N,063170,500,88 억,,239845,N,N,83,N,00,N
20241118,100538,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7020,350,2,5.25,516472410,75062,54.16,6660,7030,6550,8670,4670,6670,6880.75,1.35,0,4238,7070,6870,6580,6380,6090,6970,6480,89,2000,500,4260,10,1,17774267,1248,-15.67,1.03,12,0.42,-448.00,6831.00,17550,20231204,-60.00,6150,20240805,14.15,13670,-48.65,20240111,6150,14.15,20240805,17550,-60.00,20231204,6150,14.15,20240805,4.48,N,063170,500,88 억,,239845,N,N,83,N,00,N
20241118,090536,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6720,50,2,0.75,54904140,8213,5.93,6660,6890,6550,8670,4670,6670,6685.12,1.35,0,600,7070,6870,6580,6380,6090,6970,6480,89,2000,500,4260,10,1,17774267,1194,-15.00,0.98,12,0.05,-448.00,6831.00,17550,20231204,-61.71,6150,20240805,9.27,13670,-50.84,20240111,6150,9.27,20240805,17550,-61.71,20231204,6150,9.27,20240805,4.48,N,063170,500,88 억,,239845,N,N,83,N,00,N
20241115,160553,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6670,180,2,2.77,888259540,136117,67.08,6310,6780,6290,8430,4550,6490,6525.40,1.31,0,7489,6950,6720,6600,6370,6250,6660,6310,89,1940,500,4150,10,1,17774267,1186,-14.89,0.98,12,0.77,-448.00,6831.00,17550,20231204,-61.99,6150,20240805,8.46,13670,-51.21,20240111,6150,8.46,20240805,17550,-61.99,20231204,6150,8.46,20240805,4.64,N,063170,500,88 억,,232400,N,N,83,N,00,N
20241115,150607,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6720,230,2,3.54,853860940,130965,64.54,6310,6780,6290,8430,4550,6490,6519.76,1.31,0,6395,6950,6720,6600,6370,6250,6660,6310,89,1940,500,4150,10,1,17774267,1194,-15.00,0.98,12,0.74,-448.00,6831.00,17550,20231204,-61.71,6150,20240805,9.27,13670,-50.84,20240111,6150,9.27,20240805,17550,-61.71,20231204,6150,9.27,20240805,4.64,N,063170,500,88 억,,232400,N,N,103,N,00,N
20241115,140602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6730,240,2,3.70,751749960,115747,57.04,6310,6780,6290,8430,4550,6490,6494.77,1.31,0,-1744,6950,6720,6600,6370,6250,6660,6310,89,1940,500,4150,10,1,17774267,1196,-15.02,0.99,12,0.65,-448.00,6831.00,17550,20231204,-61.65,6150,20240805,9.43,13670,-50.77,20240111,6150,9.43,20240805,17550,-61.65,20231204,6150,9.43,20240805,4.64,N,063170,500,88 억,,232400,N,N,103,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 20241118 160537 55 60.00 KOSDAQ 유통 N N N Y 60 N 6990 320 2 4.80 1016985900 146786 105.92 6660 7030 6550 8670 4670 6670 6928.45 1.35 0 4160 7070 6870 6580 6380 6090 6970 6480 89 2000 500 4260 10 1 17774267 1242 -15.60 1.02 12 0.83 -448.00 6831.00 17550 20231204 -60.17 6150 20240805 13.66 13670 -48.87 20240111 6150 13.66 20240805 17550 -60.17 20231204 6150 13.66 20240805 4.48 N 063170 500 88 억 239845 N N 22 N 00 N
3 20241118 150541 55 60.00 KOSDAQ 유통 N N N Y 60 N 6980 310 2 4.65 962546350 138981 100.29 6660 7030 6550 8670 4670 6670 6925.83 1.35 0 5231 7070 6870 6580 6380 6090 6970 6480 89 2000 500 4260 10 1 17774267 1241 -15.58 1.02 12 0.78 -448.00 6831.00 17550 20231204 -60.23 6150 20240805 13.50 13670 -48.94 20240111 6150 13.50 20240805 17550 -60.23 20231204 6150 13.50 20240805 4.48 N 063170 500 88 억 239845 N N 83 N 00 N
4 20241118 140542 55 60.00 KOSDAQ 유통 N N N Y 60 N 6950 280 2 4.20 915627010 132231 95.42 6660 7030 6550 8670 4670 6670 6924.55 1.35 0 2596 7070 6870 6580 6380 6090 6970 6480 89 2000 500 4260 10 1 17774267 1235 -15.51 1.02 12 0.74 -448.00 6831.00 17550 20231204 -60.40 6150 20240805 13.01 13670 -49.16 20240111 6150 13.01 20240805 17550 -60.40 20231204 6150 13.01 20240805 4.48 N 063170 500 88 억 239845 N N 83 N 00 N
5 20241118 130541 55 60.00 KOSDAQ 유통 N N N Y 60 N 6950 280 2 4.20 872233120 125975 90.90 6660 7030 6550 8670 4670 6670 6923.96 1.35 0 2735 7070 6870 6580 6380 6090 6970 6480 89 2000 500 4260 10 1 17774267 1235 -15.51 1.02 12 0.71 -448.00 6831.00 17550 20231204 -60.40 6150 20240805 13.01 13670 -49.16 20240111 6150 13.01 20240805 17550 -60.40 20231204 6150 13.01 20240805 4.48 N 063170 500 88 억 239845 N N 83 N 00 N
6 20241118 120544 55 60.00 KOSDAQ 유통 N N N Y 60 N 7010 340 2 5.10 830106640 119918 86.53 6660 7030 6550 8670 4670 6670 6922.39 1.35 0 5609 7070 6870 6580 6380 6090 6970 6480 89 2000 500 4260 10 1 17774267 1246 -15.65 1.03 12 0.67 -448.00 6831.00 17550 20231204 -60.06 6150 20240805 13.98 13670 -48.72 20240111 6150 13.98 20240805 17550 -60.06 20231204 6150 13.98 20240805 4.48 N 063170 500 88 억 239845 N N 83 N 00 N
7 20241118 110541 55 60.00 KOSDAQ 유통 N N N Y 60 N 7000 330 2 4.95 760597560 109991 79.37 6660 7030 6550 8670 4670 6670 6915.20 1.35 0 4831 7070 6870 6580 6380 6090 6970 6480 89 2000 500 4260 10 1 17774267 1244 -15.62 1.02 12 0.62 -448.00 6831.00 17550 20231204 -60.11 6150 20240805 13.82 13670 -48.79 20240111 6150 13.82 20240805 17550 -60.11 20231204 6150 13.82 20240805 4.48 N 063170 500 88 억 239845 N N 83 N 00 N
8 20241118 100538 55 60.00 KOSDAQ 유통 N N N Y 60 N 7020 350 2 5.25 516472410 75062 54.16 6660 7030 6550 8670 4670 6670 6880.75 1.35 0 4238 7070 6870 6580 6380 6090 6970 6480 89 2000 500 4260 10 1 17774267 1248 -15.67 1.03 12 0.42 -448.00 6831.00 17550 20231204 -60.00 6150 20240805 14.15 13670 -48.65 20240111 6150 14.15 20240805 17550 -60.00 20231204 6150 14.15 20240805 4.48 N 063170 500 88 억 239845 N N 83 N 00 N
9 20241118 090536 55 60.00 KOSDAQ 유통 N N N Y 60 N 6720 50 2 0.75 54904140 8213 5.93 6660 6890 6550 8670 4670 6670 6685.12 1.35 0 600 7070 6870 6580 6380 6090 6970 6480 89 2000 500 4260 10 1 17774267 1194 -15.00 0.98 12 0.05 -448.00 6831.00 17550 20231204 -61.71 6150 20240805 9.27 13670 -50.84 20240111 6150 9.27 20240805 17550 -61.71 20231204 6150 9.27 20240805 4.48 N 063170 500 88 억 239845 N N 83 N 00 N
10 20241115 160553 55 60.00 KOSDAQ 유통 N N N Y 60 N 6670 180 2 2.77 888259540 136117 67.08 6310 6780 6290 8430 4550 6490 6525.40 1.31 0 7489 6950 6720 6600 6370 6250 6660 6310 89 1940 500 4150 10 1 17774267 1186 -14.89 0.98 12 0.77 -448.00 6831.00 17550 20231204 -61.99 6150 20240805 8.46 13670 -51.21 20240111 6150 8.46 20240805 17550 -61.99 20231204 6150 8.46 20240805 4.64 N 063170 500 88 억 232400 N N 83 N 00 N
11 20241115 150607 55 60.00 KOSDAQ 유통 N N N Y 60 N 6720 230 2 3.54 853860940 130965 64.54 6310 6780 6290 8430 4550 6490 6519.76 1.31 0 6395 6950 6720 6600 6370 6250 6660 6310 89 1940 500 4150 10 1 17774267 1194 -15.00 0.98 12 0.74 -448.00 6831.00 17550 20231204 -61.71 6150 20240805 9.27 13670 -50.84 20240111 6150 9.27 20240805 17550 -61.71 20231204 6150 9.27 20240805 4.64 N 063170 500 88 억 232400 N N 103 N 00 N
12 20241115 140602 55 60.00 KOSDAQ 유통 N N N Y 60 N 6730 240 2 3.70 751749960 115747 57.04 6310 6780 6290 8430 4550 6490 6494.77 1.31 0 -1744 6950 6720 6600 6370 6250 6660 6310 89 1940 500 4150 10 1 17774267 1196 -15.02 0.99 12 0.65 -448.00 6831.00 17550 20231204 -61.65 6150 20240805 9.43 13670 -50.77 20240111 6150 9.43 20240805 17550 -61.65 20231204 6150 9.43 20240805 4.64 N 063170 500 88 억 232400 N N 103 N 00 N