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
064090/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
20241118,160538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3585,0,3,0.00,565075075,163423,170.55,3585,3600,3340,4660,2510,3585,3457.75,0.52,0,-9371,3761,3672,3511,3422,3261,3592,3342,249,1075,500,2220,5,1,49742745,1783,-13.68,3.02,12,0.33,-262.00,1188.00,7630,20240704,-53.01,1750,20231113,104.86,7630,-53.01,20240704,1880,90.69,20240104,7630,-53.01,20240704,1810,98.07,20231213,0.14,N,064090,500,248 억,,256286,N,N,0,N,00,N
20241118,150542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3590,5,2,0.14,523481475,151831,158.45,3585,3590,3340,4660,2510,3585,3447.79,0.52,0,-4190,3761,3672,3511,3422,3261,3592,3342,249,1075,500,2220,5,1,49742745,1786,-13.70,3.02,12,0.31,-262.00,1188.00,7630,20240704,-52.95,1750,20231113,105.14,7630,-52.95,20240704,1880,90.96,20240104,7630,-52.95,20240704,1810,98.34,20231213,0.14,N,064090,500,248 억,,256286,N,N,0,N,00,N
20241118,140543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,-60,5,-1.67,462316805,134515,140.38,3585,3585,3340,4660,2510,3585,3436.92,0.52,0,-4847,3761,3672,3511,3422,3261,3592,3342,249,1075,500,2220,5,1,49742745,1753,-13.45,2.97,12,0.27,-262.00,1188.00,7630,20240704,-53.80,1750,20231113,101.43,7630,-53.80,20240704,1880,87.50,20240104,7630,-53.80,20240704,1810,94.75,20231213,0.14,N,064090,500,248 억,,256286,N,N,0,N,00,N
20241118,130542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,-115,5,-3.21,438457200,127736,133.31,3585,3585,3340,4660,2510,3585,3432.53,0.52,0,-7016,3761,3672,3511,3422,3261,3592,3342,249,1075,500,2220,5,1,49742745,1726,-13.24,2.92,12,0.26,-262.00,1188.00,7630,20240704,-54.52,1750,20231113,98.29,7630,-54.52,20240704,1880,84.57,20240104,7630,-54.52,20240704,1810,91.71,20231213,0.14,N,064090,500,248 억,,256286,N,N,0,N,00,N
20241118,120545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,-120,5,-3.35,427926740,124699,130.14,3585,3585,3340,4660,2510,3585,3431.68,0.52,0,-9088,3761,3672,3511,3422,3261,3592,3342,249,1075,500,2220,5,1,49742745,1724,-13.23,2.92,12,0.25,-262.00,1188.00,7630,20240704,-54.59,1750,20231113,98.00,7630,-54.59,20240704,1880,84.31,20240104,7630,-54.59,20240704,1810,91.44,20231213,0.14,N,064090,500,248 억,,256286,N,N,0,N,00,N
20241118,110542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,-185,5,-5.16,353507330,102986,107.48,3585,3585,3340,4660,2510,3585,3432.58,0.52,0,-16779,3761,3672,3511,3422,3261,3592,3342,249,1075,500,2220,5,1,49742745,1691,-12.98,2.86,12,0.21,-262.00,1188.00,7630,20240704,-55.44,1750,20231113,94.29,7630,-55.44,20240704,1880,80.85,20240104,7630,-55.44,20240704,1810,87.85,20231213,0.14,N,064090,500,248 억,,256286,N,N,0,N,00,N
20241118,100539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,-85,5,-2.37,302306190,88040,91.88,3585,3585,3340,4660,2510,3585,3433.74,0.52,0,-14569,3761,3672,3511,3422,3261,3592,3342,249,1075,500,2220,5,1,49742745,1741,-13.36,2.95,12,0.18,-262.00,1188.00,7630,20240704,-54.13,1750,20231113,100.00,7630,-54.13,20240704,1880,86.17,20240104,7630,-54.13,20240704,1810,93.37,20231213,0.14,N,064090,500,248 억,,256286,N,N,0,N,00,N
20241118,090537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3475,-110,5,-3.07,23699560,6771,7.07,3585,3585,3475,4660,2510,3585,3500.16,0.52,0,2336,3761,3672,3511,3422,3261,3592,3342,249,1075,500,2220,5,1,49742745,1729,-13.26,2.93,12,0.01,-262.00,1188.00,7630,20240704,-54.46,1750,20231113,98.57,7630,-54.46,20240704,1880,84.84,20240104,7630,-54.46,20240704,1810,91.99,20231213,0.14,N,064090,500,248 억,,256286,N,N,0,N,00,N
20241115,160555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3585,-15,5,-0.42,330294010,95821,74.67,3600,3600,3350,4680,2520,3600,3446.99,0.52,0,-4297,4066,3832,3601,3367,3136,3717,3252,249,1080,500,2230,5,1,49742745,1783,-13.68,3.02,12,0.19,-262.00,1188.00,7630,20240704,-53.01,1750,20231113,104.86,7630,-53.01,20240704,1880,90.69,20240104,7630,-53.01,20240704,1762,103.46,20231116,0.14,N,064090,500,248 억,,260523,N,N,0,N,00,N
20241115,150609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,-75,5,-2.08,279361505,81493,63.51,3600,3600,3350,4680,2520,3600,3428.04,0.52,0,-264,4066,3832,3601,3367,3136,3717,3252,249,1080,500,2230,5,1,49742745,1753,-13.45,2.97,12,0.16,-262.00,1188.00,7630,20240704,-53.80,1750,20231113,101.43,7630,-53.80,20240704,1880,87.50,20240104,7630,-53.80,20240704,1762,100.06,20231116,0.14,N,064090,500,248 억,,260523,N,N,0,N,00,N
20241115,140603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-150,5,-4.17,249146770,72845,56.77,3600,3600,3350,4680,2520,3600,3420.23,0.52,0,-1826,4066,3832,3601,3367,3136,3717,3252,249,1080,500,2230,5,1,49742745,1716,-13.17,2.90,12,0.15,-262.00,1188.00,7630,20240704,-54.78,1750,20231113,97.14,7630,-54.78,20240704,1880,83.51,20240104,7630,-54.78,20240704,1762,95.80,20231116,0.14,N,064090,500,248 억,,260523,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 160538 57 100.00 KOSDAQ 유통 N N N N N 3585 0 3 0.00 565075075 163423 170.55 3585 3600 3340 4660 2510 3585 3457.75 0.52 0 -9371 3761 3672 3511 3422 3261 3592 3342 249 1075 500 2220 5 1 49742745 1783 -13.68 3.02 12 0.33 -262.00 1188.00 7630 20240704 -53.01 1750 20231113 104.86 7630 -53.01 20240704 1880 90.69 20240104 7630 -53.01 20240704 1810 98.07 20231213 0.14 N 064090 500 248 억 256286 N N 0 N 00 N
3 20241118 150542 57 100.00 KOSDAQ 유통 N N N N N 3590 5 2 0.14 523481475 151831 158.45 3585 3590 3340 4660 2510 3585 3447.79 0.52 0 -4190 3761 3672 3511 3422 3261 3592 3342 249 1075 500 2220 5 1 49742745 1786 -13.70 3.02 12 0.31 -262.00 1188.00 7630 20240704 -52.95 1750 20231113 105.14 7630 -52.95 20240704 1880 90.96 20240104 7630 -52.95 20240704 1810 98.34 20231213 0.14 N 064090 500 248 억 256286 N N 0 N 00 N
4 20241118 140543 57 100.00 KOSDAQ 유통 N N N N N 3525 -60 5 -1.67 462316805 134515 140.38 3585 3585 3340 4660 2510 3585 3436.92 0.52 0 -4847 3761 3672 3511 3422 3261 3592 3342 249 1075 500 2220 5 1 49742745 1753 -13.45 2.97 12 0.27 -262.00 1188.00 7630 20240704 -53.80 1750 20231113 101.43 7630 -53.80 20240704 1880 87.50 20240104 7630 -53.80 20240704 1810 94.75 20231213 0.14 N 064090 500 248 억 256286 N N 0 N 00 N
5 20241118 130542 57 100.00 KOSDAQ 유통 N N N N N 3470 -115 5 -3.21 438457200 127736 133.31 3585 3585 3340 4660 2510 3585 3432.53 0.52 0 -7016 3761 3672 3511 3422 3261 3592 3342 249 1075 500 2220 5 1 49742745 1726 -13.24 2.92 12 0.26 -262.00 1188.00 7630 20240704 -54.52 1750 20231113 98.29 7630 -54.52 20240704 1880 84.57 20240104 7630 -54.52 20240704 1810 91.71 20231213 0.14 N 064090 500 248 억 256286 N N 0 N 00 N
6 20241118 120545 57 100.00 KOSDAQ 유통 N N N N N 3465 -120 5 -3.35 427926740 124699 130.14 3585 3585 3340 4660 2510 3585 3431.68 0.52 0 -9088 3761 3672 3511 3422 3261 3592 3342 249 1075 500 2220 5 1 49742745 1724 -13.23 2.92 12 0.25 -262.00 1188.00 7630 20240704 -54.59 1750 20231113 98.00 7630 -54.59 20240704 1880 84.31 20240104 7630 -54.59 20240704 1810 91.44 20231213 0.14 N 064090 500 248 억 256286 N N 0 N 00 N
7 20241118 110542 57 100.00 KOSDAQ 유통 N N N N N 3400 -185 5 -5.16 353507330 102986 107.48 3585 3585 3340 4660 2510 3585 3432.58 0.52 0 -16779 3761 3672 3511 3422 3261 3592 3342 249 1075 500 2220 5 1 49742745 1691 -12.98 2.86 12 0.21 -262.00 1188.00 7630 20240704 -55.44 1750 20231113 94.29 7630 -55.44 20240704 1880 80.85 20240104 7630 -55.44 20240704 1810 87.85 20231213 0.14 N 064090 500 248 억 256286 N N 0 N 00 N
8 20241118 100539 57 100.00 KOSDAQ 유통 N N N N N 3500 -85 5 -2.37 302306190 88040 91.88 3585 3585 3340 4660 2510 3585 3433.74 0.52 0 -14569 3761 3672 3511 3422 3261 3592 3342 249 1075 500 2220 5 1 49742745 1741 -13.36 2.95 12 0.18 -262.00 1188.00 7630 20240704 -54.13 1750 20231113 100.00 7630 -54.13 20240704 1880 86.17 20240104 7630 -54.13 20240704 1810 93.37 20231213 0.14 N 064090 500 248 억 256286 N N 0 N 00 N
9 20241118 090537 57 100.00 KOSDAQ 유통 N N N N N 3475 -110 5 -3.07 23699560 6771 7.07 3585 3585 3475 4660 2510 3585 3500.16 0.52 0 2336 3761 3672 3511 3422 3261 3592 3342 249 1075 500 2220 5 1 49742745 1729 -13.26 2.93 12 0.01 -262.00 1188.00 7630 20240704 -54.46 1750 20231113 98.57 7630 -54.46 20240704 1880 84.84 20240104 7630 -54.46 20240704 1810 91.99 20231213 0.14 N 064090 500 248 억 256286 N N 0 N 00 N
10 20241115 160555 57 100.00 KOSDAQ 유통 N N N N N 3585 -15 5 -0.42 330294010 95821 74.67 3600 3600 3350 4680 2520 3600 3446.99 0.52 0 -4297 4066 3832 3601 3367 3136 3717 3252 249 1080 500 2230 5 1 49742745 1783 -13.68 3.02 12 0.19 -262.00 1188.00 7630 20240704 -53.01 1750 20231113 104.86 7630 -53.01 20240704 1880 90.69 20240104 7630 -53.01 20240704 1762 103.46 20231116 0.14 N 064090 500 248 억 260523 N N 0 N 00 N
11 20241115 150609 57 100.00 KOSDAQ 유통 N N N N N 3525 -75 5 -2.08 279361505 81493 63.51 3600 3600 3350 4680 2520 3600 3428.04 0.52 0 -264 4066 3832 3601 3367 3136 3717 3252 249 1080 500 2230 5 1 49742745 1753 -13.45 2.97 12 0.16 -262.00 1188.00 7630 20240704 -53.80 1750 20231113 101.43 7630 -53.80 20240704 1880 87.50 20240104 7630 -53.80 20240704 1762 100.06 20231116 0.14 N 064090 500 248 억 260523 N N 0 N 00 N
12 20241115 140603 57 100.00 KOSDAQ 유통 N N N N N 3450 -150 5 -4.17 249146770 72845 56.77 3600 3600 3350 4680 2520 3600 3420.23 0.52 0 -1826 4066 3832 3601 3367 3136 3717 3252 249 1080 500 2230 5 1 49742745 1716 -13.17 2.90 12 0.15 -262.00 1188.00 7630 20240704 -54.78 1750 20231113 97.14 7630 -54.78 20240704 1880 83.51 20240104 7630 -54.78 20240704 1762 95.80 20231116 0.14 N 064090 500 248 억 260523 N N 0 N 00 N