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
063570/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,,기타서비스,N,N,N,Y,60,N,4755,40,2,0.85,338558410,71429,94.40,4715,4820,4715,6120,3305,4715,4739.79,1.77,0,12170,4805,4760,4730,4685,4655,4745,4670,171,1405,500,3480,5,1,34147728,1624,11.38,0.75,12,0.21,418.00,6369.00,7220,20240122,-34.14,4510,20240805,5.43,7220,-34.14,20240122,4510,5.43,20240805,7220,-34.14,20240122,4510,5.43,20240805,1.64,N,063570,500,170 억,,606119,N,N,25,N,00,N
20241118,150542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4765,50,2,1.06,331681040,69981,92.49,4715,4820,4715,6120,3305,4715,4739.59,1.77,0,11960,4805,4760,4730,4685,4655,4745,4670,171,1405,500,3480,5,1,34147728,1627,11.40,0.75,12,0.20,418.00,6369.00,7220,20240122,-34.00,4510,20240805,5.65,7220,-34.00,20240122,4510,5.65,20240805,7220,-34.00,20240122,4510,5.65,20240805,1.64,N,063570,500,170 억,,606119,N,N,34,N,00,N
20241118,140543,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4730,15,2,0.32,305077310,64375,85.08,4715,4820,4715,6120,3305,4715,4739.07,1.77,0,12603,4805,4760,4730,4685,4655,4745,4670,171,1405,500,3480,5,1,34147728,1615,11.32,0.74,12,0.19,418.00,6369.00,7220,20240122,-34.49,4510,20240805,4.88,7220,-34.49,20240122,4510,4.88,20240805,7220,-34.49,20240122,4510,4.88,20240805,1.64,N,063570,500,170 억,,606119,N,N,34,N,00,N
20241118,130541,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4730,15,2,0.32,250992425,52931,69.96,4715,4820,4715,6120,3305,4715,4741.88,1.77,0,8084,4805,4760,4730,4685,4655,4745,4670,171,1405,500,3480,5,1,34147728,1615,11.32,0.74,12,0.16,418.00,6369.00,7220,20240122,-34.49,4510,20240805,4.88,7220,-34.49,20240122,4510,4.88,20240805,7220,-34.49,20240122,4510,4.88,20240805,1.64,N,063570,500,170 억,,606119,N,N,34,N,00,N
20241118,120544,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4725,10,2,0.21,211500165,44581,58.92,4715,4820,4715,6120,3305,4715,4744.18,1.77,0,8060,4805,4760,4730,4685,4655,4745,4670,171,1405,500,3480,5,1,34147728,1613,11.30,0.74,12,0.13,418.00,6369.00,7220,20240122,-34.56,4510,20240805,4.77,7220,-34.56,20240122,4510,4.77,20240805,7220,-34.56,20240122,4510,4.77,20240805,1.64,N,063570,500,170 억,,606119,N,N,34,N,00,N
20241118,110542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4730,15,2,0.32,120717195,25356,33.51,4715,4820,4715,6120,3305,4715,4760.89,1.77,0,2306,4805,4760,4730,4685,4655,4745,4670,171,1405,500,3480,5,1,34147728,1615,11.32,0.74,12,0.07,418.00,6369.00,7220,20240122,-34.49,4510,20240805,4.88,7220,-34.49,20240122,4510,4.88,20240805,7220,-34.49,20240122,4510,4.88,20240805,1.64,N,063570,500,170 억,,606119,N,N,34,N,00,N
20241118,100539,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4750,35,2,0.74,70023950,14699,19.43,4715,4820,4715,6120,3305,4715,4763.86,1.77,0,3989,4805,4760,4730,4685,4655,4745,4670,171,1405,500,3480,5,1,34147728,1622,11.36,0.75,12,0.04,418.00,6369.00,7220,20240122,-34.21,4510,20240805,5.32,7220,-34.21,20240122,4510,5.32,20240805,7220,-34.21,20240122,4510,5.32,20240805,1.64,N,063570,500,170 억,,606119,N,N,34,N,00,N
20241118,090537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4800,85,2,1.80,12475175,2638,3.49,4715,4800,4715,6120,3305,4715,4729.03,1.77,0,493,4805,4760,4730,4685,4655,4745,4670,171,1405,500,3480,5,1,34147728,1639,11.48,0.75,12,0.01,418.00,6369.00,7220,20240122,-33.52,4510,20240805,6.43,7220,-33.52,20240122,4510,6.43,20240805,7220,-33.52,20240122,4510,6.43,20240805,1.64,N,063570,500,170 억,,606119,N,N,34,N,00,N
20241115,160554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4715,0,3,0.00,357794455,75634,159.40,4775,4775,4700,6120,3305,4715,4730.60,1.75,0,16170,4805,4760,4730,4685,4655,4782,4707,171,1405,500,3480,5,1,34147728,1610,11.28,0.74,12,0.22,418.00,6369.00,7220,20240122,-34.70,4510,20240805,4.55,7220,-34.70,20240122,4510,4.55,20240805,7220,-34.70,20240122,4510,4.55,20240805,1.64,N,063570,500,170 억,,597165,N,N,34,N,00,N
20241115,150608,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4755,40,2,0.85,310128460,65546,138.14,4775,4775,4700,6120,3305,4715,4731.46,1.75,0,13787,4805,4760,4730,4685,4655,4782,4707,171,1405,500,3480,5,1,34147728,1624,11.38,0.75,12,0.19,418.00,6369.00,7220,20240122,-34.14,4510,20240805,5.43,7220,-34.14,20240122,4510,5.43,20240805,7220,-34.14,20240122,4510,5.43,20240805,1.64,N,063570,500,170 억,,597165,N,N,0,N,00,N
20241115,140603,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4755,40,2,0.85,285279740,60319,127.12,4775,4775,4700,6120,3305,4715,4729.52,1.75,0,11943,4805,4760,4730,4685,4655,4782,4707,171,1405,500,3480,5,1,34147728,1624,11.38,0.75,12,0.18,418.00,6369.00,7220,20240122,-34.14,4510,20240805,5.43,7220,-34.14,20240122,4510,5.43,20240805,7220,-34.14,20240122,4510,5.43,20240805,1.64,N,063570,500,170 억,,597165,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 20241118 160537 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4755 40 2 0.85 338558410 71429 94.40 4715 4820 4715 6120 3305 4715 4739.79 1.77 0 12170 4805 4760 4730 4685 4655 4745 4670 171 1405 500 3480 5 1 34147728 1624 11.38 0.75 12 0.21 418.00 6369.00 7220 20240122 -34.14 4510 20240805 5.43 7220 -34.14 20240122 4510 5.43 20240805 7220 -34.14 20240122 4510 5.43 20240805 1.64 N 063570 500 170 억 606119 N N 25 N 00 N
3 20241118 150542 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4765 50 2 1.06 331681040 69981 92.49 4715 4820 4715 6120 3305 4715 4739.59 1.77 0 11960 4805 4760 4730 4685 4655 4745 4670 171 1405 500 3480 5 1 34147728 1627 11.40 0.75 12 0.20 418.00 6369.00 7220 20240122 -34.00 4510 20240805 5.65 7220 -34.00 20240122 4510 5.65 20240805 7220 -34.00 20240122 4510 5.65 20240805 1.64 N 063570 500 170 억 606119 N N 34 N 00 N
4 20241118 140543 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4730 15 2 0.32 305077310 64375 85.08 4715 4820 4715 6120 3305 4715 4739.07 1.77 0 12603 4805 4760 4730 4685 4655 4745 4670 171 1405 500 3480 5 1 34147728 1615 11.32 0.74 12 0.19 418.00 6369.00 7220 20240122 -34.49 4510 20240805 4.88 7220 -34.49 20240122 4510 4.88 20240805 7220 -34.49 20240122 4510 4.88 20240805 1.64 N 063570 500 170 억 606119 N N 34 N 00 N
5 20241118 130541 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4730 15 2 0.32 250992425 52931 69.96 4715 4820 4715 6120 3305 4715 4741.88 1.77 0 8084 4805 4760 4730 4685 4655 4745 4670 171 1405 500 3480 5 1 34147728 1615 11.32 0.74 12 0.16 418.00 6369.00 7220 20240122 -34.49 4510 20240805 4.88 7220 -34.49 20240122 4510 4.88 20240805 7220 -34.49 20240122 4510 4.88 20240805 1.64 N 063570 500 170 억 606119 N N 34 N 00 N
6 20241118 120544 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4725 10 2 0.21 211500165 44581 58.92 4715 4820 4715 6120 3305 4715 4744.18 1.77 0 8060 4805 4760 4730 4685 4655 4745 4670 171 1405 500 3480 5 1 34147728 1613 11.30 0.74 12 0.13 418.00 6369.00 7220 20240122 -34.56 4510 20240805 4.77 7220 -34.56 20240122 4510 4.77 20240805 7220 -34.56 20240122 4510 4.77 20240805 1.64 N 063570 500 170 억 606119 N N 34 N 00 N
7 20241118 110542 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4730 15 2 0.32 120717195 25356 33.51 4715 4820 4715 6120 3305 4715 4760.89 1.77 0 2306 4805 4760 4730 4685 4655 4745 4670 171 1405 500 3480 5 1 34147728 1615 11.32 0.74 12 0.07 418.00 6369.00 7220 20240122 -34.49 4510 20240805 4.88 7220 -34.49 20240122 4510 4.88 20240805 7220 -34.49 20240122 4510 4.88 20240805 1.64 N 063570 500 170 억 606119 N N 34 N 00 N
8 20241118 100539 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4750 35 2 0.74 70023950 14699 19.43 4715 4820 4715 6120 3305 4715 4763.86 1.77 0 3989 4805 4760 4730 4685 4655 4745 4670 171 1405 500 3480 5 1 34147728 1622 11.36 0.75 12 0.04 418.00 6369.00 7220 20240122 -34.21 4510 20240805 5.32 7220 -34.21 20240122 4510 5.32 20240805 7220 -34.21 20240122 4510 5.32 20240805 1.64 N 063570 500 170 억 606119 N N 34 N 00 N
9 20241118 090537 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4800 85 2 1.80 12475175 2638 3.49 4715 4800 4715 6120 3305 4715 4729.03 1.77 0 493 4805 4760 4730 4685 4655 4745 4670 171 1405 500 3480 5 1 34147728 1639 11.48 0.75 12 0.01 418.00 6369.00 7220 20240122 -33.52 4510 20240805 6.43 7220 -33.52 20240122 4510 6.43 20240805 7220 -33.52 20240122 4510 6.43 20240805 1.64 N 063570 500 170 억 606119 N N 34 N 00 N
10 20241115 160554 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4715 0 3 0.00 357794455 75634 159.40 4775 4775 4700 6120 3305 4715 4730.60 1.75 0 16170 4805 4760 4730 4685 4655 4782 4707 171 1405 500 3480 5 1 34147728 1610 11.28 0.74 12 0.22 418.00 6369.00 7220 20240122 -34.70 4510 20240805 4.55 7220 -34.70 20240122 4510 4.55 20240805 7220 -34.70 20240122 4510 4.55 20240805 1.64 N 063570 500 170 억 597165 N N 34 N 00 N
11 20241115 150608 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4755 40 2 0.85 310128460 65546 138.14 4775 4775 4700 6120 3305 4715 4731.46 1.75 0 13787 4805 4760 4730 4685 4655 4782 4707 171 1405 500 3480 5 1 34147728 1624 11.38 0.75 12 0.19 418.00 6369.00 7220 20240122 -34.14 4510 20240805 5.43 7220 -34.14 20240122 4510 5.43 20240805 7220 -34.14 20240122 4510 5.43 20240805 1.64 N 063570 500 170 억 597165 N N 0 N 00 N
12 20241115 140603 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4755 40 2 0.85 285279740 60319 127.12 4775 4775 4700 6120 3305 4715 4729.52 1.75 0 11943 4805 4760 4730 4685 4655 4782 4707 171 1405 500 3480 5 1 34147728 1624 11.38 0.75 12 0.18 418.00 6369.00 7220 20240122 -34.14 4510 20240805 5.43 7220 -34.14 20240122 4510 5.43 20240805 7220 -34.14 20240122 4510 5.43 20240805 1.64 N 063570 500 170 억 597165 N N 0 N 00 N