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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160552,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6970,160,2,2.35,707354870,102206,92.49,6780,7110,6760,8850,4770,6810,6921.26,1.16,0,-5500,7296,7052,6926,6682,6556,6990,6620,89,2040,500,4350,10,1,17774267,1239,-15.56,1.02,12,0.58,-448.00,6831.00,17550,20231204,-60.28,6150,20240805,13.33,13670,-49.01,20240111,6150,13.33,20240805,17550,-60.28,20231204,6150,13.33,20240805,4.42,N,063170,500,88 억,,206672,N,N,26,N,00,N
20241121,150604,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6910,100,2,1.47,624413640,90220,81.65,6780,7110,6760,8850,4770,6810,6921.45,1.16,0,-6054,7296,7052,6926,6682,6556,6990,6620,89,2040,500,4350,10,1,17774267,1228,-15.42,1.01,12,0.51,-448.00,6831.00,17550,20231204,-60.63,6150,20240805,12.36,13670,-49.45,20240111,6150,12.36,20240805,17550,-60.63,20231204,6150,12.36,20240805,4.42,N,063170,500,88 억,,206672,N,N,28,N,00,N
20241121,140604,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6940,130,2,1.91,533862610,77170,69.84,6780,7110,6760,8850,4770,6810,6918.51,1.16,0,-4739,7296,7052,6926,6682,6556,6990,6620,89,2040,500,4350,10,1,17774267,1234,-15.49,1.02,12,0.43,-448.00,6831.00,17550,20231204,-60.46,6150,20240805,12.85,13670,-49.23,20240111,6150,12.85,20240805,17550,-60.46,20231204,6150,12.85,20240805,4.42,N,063170,500,88 억,,206672,N,N,28,N,00,N
20241121,130557,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7030,220,2,3.23,375527400,54579,49.39,6780,7030,6760,8850,4770,6810,6880.90,1.16,0,3450,7296,7052,6926,6682,6556,6990,6620,89,2040,500,4350,10,1,17774267,1250,-15.69,1.03,12,0.31,-448.00,6831.00,17550,20231204,-59.94,6150,20240805,14.31,13670,-48.57,20240111,6150,14.31,20240805,17550,-59.94,20231204,6150,14.31,20240805,4.42,N,063170,500,88 억,,206672,N,N,28,N,00,N
20241121,120559,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6860,50,2,0.73,196776100,28776,26.04,6780,6970,6760,8850,4770,6810,6838.56,1.16,0,-2314,7296,7052,6926,6682,6556,6990,6620,89,2040,500,4350,10,1,17774267,1219,-15.31,1.00,12,0.16,-448.00,6831.00,17550,20231204,-60.91,6150,20240805,11.54,13670,-49.82,20240111,6150,11.54,20240805,17550,-60.91,20231204,6150,11.54,20240805,4.42,N,063170,500,88 억,,206672,N,N,28,N,00,N
20241121,110559,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6870,60,2,0.88,178178550,26055,23.58,6780,6970,6760,8850,4770,6810,6838.95,1.16,0,-2480,7296,7052,6926,6682,6556,6990,6620,89,2040,500,4350,10,1,17774267,1221,-15.33,1.01,12,0.15,-448.00,6831.00,17550,20231204,-60.85,6150,20240805,11.71,13670,-49.74,20240111,6150,11.71,20240805,17550,-60.85,20231204,6150,11.71,20240805,4.42,N,063170,500,88 억,,206672,N,N,28,N,00,N
20241121,100602,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6820,10,2,0.15,133699230,19522,17.67,6780,6970,6760,8850,4770,6810,6849.36,1.16,0,-2661,7296,7052,6926,6682,6556,6990,6620,89,2040,500,4350,10,1,17774267,1212,-15.22,1.00,12,0.11,-448.00,6831.00,17550,20231204,-61.14,6150,20240805,10.89,13670,-50.11,20240111,6150,10.89,20240805,17550,-61.14,20231204,6150,10.89,20240805,4.42,N,063170,500,88 억,,206672,N,N,28,N,00,N
20241121,090601,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6860,50,2,0.73,16806350,2460,2.23,6780,6970,6780,8850,4770,6810,6835.55,1.16,0,-777,7296,7052,6926,6682,6556,6990,6620,89,2040,500,4350,10,1,17774267,1219,-15.31,1.00,12,0.01,-448.00,6831.00,17550,20231204,-60.91,6150,20240805,11.54,13670,-49.82,20240111,6150,11.54,20240805,17550,-60.91,20231204,6150,11.54,20240805,4.42,N,063170,500,88 억,,206672,N,N,28,N,00,N
20241120,160555,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6810,-330,5,-4.62,735052940,105896,54.63,7100,7170,6800,9280,5000,7140,6941.37,1.19,0,-4170,7473,7306,7113,6946,6753,7390,7030,89,2140,500,4560,10,1,17774267,1210,-15.20,1.00,12,0.60,-448.00,6831.00,17550,20231204,-61.20,6150,20240805,10.73,13670,-50.18,20240111,6150,10.73,20240805,17550,-61.20,20231204,6150,10.73,20240805,4.47,N,063170,500,88 억,,210885,N,N,28,N,00,N
20241120,150605,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6860,-280,5,-3.92,659140020,94780,48.90,7100,7170,6800,9280,5000,7140,6954.36,1.19,0,-4435,7473,7306,7113,6946,6753,7390,7030,89,2140,500,4560,10,1,17774267,1219,-15.31,1.00,12,0.53,-448.00,6831.00,17550,20231204,-60.91,6150,20240805,11.54,13670,-49.82,20240111,6150,11.54,20240805,17550,-60.91,20231204,6150,11.54,20240805,4.47,N,063170,500,88 억,,210885,N,N,17,N,00,N
20241120,140604,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6870,-270,5,-3.78,592935710,85155,43.93,7100,7170,6800,9280,5000,7140,6962.95,1.19,0,-2522,7473,7306,7113,6946,6753,7390,7030,89,2140,500,4560,10,1,17774267,1221,-15.33,1.01,12,0.48,-448.00,6831.00,17550,20231204,-60.85,6150,20240805,11.71,13670,-49.74,20240111,6150,11.71,20240805,17550,-60.85,20231204,6150,11.71,20240805,4.47,N,063170,500,88 억,,210885,N,N,17,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 20241121 160552 55 60.00 KOSDAQ 유통 N N N Y 60 N 6970 160 2 2.35 707354870 102206 92.49 6780 7110 6760 8850 4770 6810 6921.26 1.16 0 -5500 7296 7052 6926 6682 6556 6990 6620 89 2040 500 4350 10 1 17774267 1239 -15.56 1.02 12 0.58 -448.00 6831.00 17550 20231204 -60.28 6150 20240805 13.33 13670 -49.01 20240111 6150 13.33 20240805 17550 -60.28 20231204 6150 13.33 20240805 4.42 N 063170 500 88 억 206672 N N 26 N 00 N
3 20241121 150604 55 60.00 KOSDAQ 유통 N N N Y 60 N 6910 100 2 1.47 624413640 90220 81.65 6780 7110 6760 8850 4770 6810 6921.45 1.16 0 -6054 7296 7052 6926 6682 6556 6990 6620 89 2040 500 4350 10 1 17774267 1228 -15.42 1.01 12 0.51 -448.00 6831.00 17550 20231204 -60.63 6150 20240805 12.36 13670 -49.45 20240111 6150 12.36 20240805 17550 -60.63 20231204 6150 12.36 20240805 4.42 N 063170 500 88 억 206672 N N 28 N 00 N
4 20241121 140604 55 60.00 KOSDAQ 유통 N N N Y 60 N 6940 130 2 1.91 533862610 77170 69.84 6780 7110 6760 8850 4770 6810 6918.51 1.16 0 -4739 7296 7052 6926 6682 6556 6990 6620 89 2040 500 4350 10 1 17774267 1234 -15.49 1.02 12 0.43 -448.00 6831.00 17550 20231204 -60.46 6150 20240805 12.85 13670 -49.23 20240111 6150 12.85 20240805 17550 -60.46 20231204 6150 12.85 20240805 4.42 N 063170 500 88 억 206672 N N 28 N 00 N
5 20241121 130557 55 60.00 KOSDAQ 유통 N N N Y 60 N 7030 220 2 3.23 375527400 54579 49.39 6780 7030 6760 8850 4770 6810 6880.90 1.16 0 3450 7296 7052 6926 6682 6556 6990 6620 89 2040 500 4350 10 1 17774267 1250 -15.69 1.03 12 0.31 -448.00 6831.00 17550 20231204 -59.94 6150 20240805 14.31 13670 -48.57 20240111 6150 14.31 20240805 17550 -59.94 20231204 6150 14.31 20240805 4.42 N 063170 500 88 억 206672 N N 28 N 00 N
6 20241121 120559 55 60.00 KOSDAQ 유통 N N N Y 60 N 6860 50 2 0.73 196776100 28776 26.04 6780 6970 6760 8850 4770 6810 6838.56 1.16 0 -2314 7296 7052 6926 6682 6556 6990 6620 89 2040 500 4350 10 1 17774267 1219 -15.31 1.00 12 0.16 -448.00 6831.00 17550 20231204 -60.91 6150 20240805 11.54 13670 -49.82 20240111 6150 11.54 20240805 17550 -60.91 20231204 6150 11.54 20240805 4.42 N 063170 500 88 억 206672 N N 28 N 00 N
7 20241121 110559 55 60.00 KOSDAQ 유통 N N N Y 60 N 6870 60 2 0.88 178178550 26055 23.58 6780 6970 6760 8850 4770 6810 6838.95 1.16 0 -2480 7296 7052 6926 6682 6556 6990 6620 89 2040 500 4350 10 1 17774267 1221 -15.33 1.01 12 0.15 -448.00 6831.00 17550 20231204 -60.85 6150 20240805 11.71 13670 -49.74 20240111 6150 11.71 20240805 17550 -60.85 20231204 6150 11.71 20240805 4.42 N 063170 500 88 억 206672 N N 28 N 00 N
8 20241121 100602 55 60.00 KOSDAQ 유통 N N N Y 60 N 6820 10 2 0.15 133699230 19522 17.67 6780 6970 6760 8850 4770 6810 6849.36 1.16 0 -2661 7296 7052 6926 6682 6556 6990 6620 89 2040 500 4350 10 1 17774267 1212 -15.22 1.00 12 0.11 -448.00 6831.00 17550 20231204 -61.14 6150 20240805 10.89 13670 -50.11 20240111 6150 10.89 20240805 17550 -61.14 20231204 6150 10.89 20240805 4.42 N 063170 500 88 억 206672 N N 28 N 00 N
9 20241121 090601 55 60.00 KOSDAQ 유통 N N N Y 60 N 6860 50 2 0.73 16806350 2460 2.23 6780 6970 6780 8850 4770 6810 6835.55 1.16 0 -777 7296 7052 6926 6682 6556 6990 6620 89 2040 500 4350 10 1 17774267 1219 -15.31 1.00 12 0.01 -448.00 6831.00 17550 20231204 -60.91 6150 20240805 11.54 13670 -49.82 20240111 6150 11.54 20240805 17550 -60.91 20231204 6150 11.54 20240805 4.42 N 063170 500 88 억 206672 N N 28 N 00 N
10 20241120 160555 55 60.00 KOSDAQ 유통 N N N Y 60 N 6810 -330 5 -4.62 735052940 105896 54.63 7100 7170 6800 9280 5000 7140 6941.37 1.19 0 -4170 7473 7306 7113 6946 6753 7390 7030 89 2140 500 4560 10 1 17774267 1210 -15.20 1.00 12 0.60 -448.00 6831.00 17550 20231204 -61.20 6150 20240805 10.73 13670 -50.18 20240111 6150 10.73 20240805 17550 -61.20 20231204 6150 10.73 20240805 4.47 N 063170 500 88 억 210885 N N 28 N 00 N
11 20241120 150605 55 60.00 KOSDAQ 유통 N N N Y 60 N 6860 -280 5 -3.92 659140020 94780 48.90 7100 7170 6800 9280 5000 7140 6954.36 1.19 0 -4435 7473 7306 7113 6946 6753 7390 7030 89 2140 500 4560 10 1 17774267 1219 -15.31 1.00 12 0.53 -448.00 6831.00 17550 20231204 -60.91 6150 20240805 11.54 13670 -49.82 20240111 6150 11.54 20240805 17550 -60.91 20231204 6150 11.54 20240805 4.47 N 063170 500 88 억 210885 N N 17 N 00 N
12 20241120 140604 55 60.00 KOSDAQ 유통 N N N Y 60 N 6870 -270 5 -3.78 592935710 85155 43.93 7100 7170 6800 9280 5000 7140 6962.95 1.19 0 -2522 7473 7306 7113 6946 6753 7390 7030 89 2140 500 4560 10 1 17774267 1221 -15.33 1.01 12 0.48 -448.00 6831.00 17550 20231204 -60.85 6150 20240805 11.71 13670 -49.74 20240111 6150 11.71 20240805 17550 -60.85 20231204 6150 11.71 20240805 4.47 N 063170 500 88 억 210885 N N 17 N 00 N