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
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
20241121,160553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,25,2,0.67,297686340,79339,87.47,3720,3845,3685,4835,2605,3720,3752.08,0.50,0,-9705,4033,3876,3793,3636,3553,3835,3595,249,1115,500,2300,5,1,49742745,1863,-14.29,3.15,12,0.16,-262.00,1188.00,7630,20240704,-50.92,1762,20231116,112.54,7630,-50.92,20240704,1880,99.20,20240104,7630,-50.92,20240704,1810,106.91,20231213,0.14,N,064090,500,248 억,,249946,N,N,0,N,00,N
20241121,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,5,2,0.13,254388955,67916,74.87,3720,3845,3685,4835,2605,3720,3745.64,0.50,0,-2963,4033,3876,3793,3636,3553,3835,3595,249,1115,500,2300,5,1,49742745,1853,-14.22,3.14,12,0.14,-262.00,1188.00,7630,20240704,-51.18,1762,20231116,111.41,7630,-51.18,20240704,1880,98.14,20240104,7630,-51.18,20240704,1810,105.80,20231213,0.14,N,064090,500,248 억,,249946,N,N,0,N,00,N
20241121,140605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,15,2,0.40,203067350,54098,59.64,3720,3845,3700,4835,2605,3720,3753.69,0.50,0,-4002,4033,3876,3793,3636,3553,3835,3595,249,1115,500,2300,5,1,49742745,1858,-14.26,3.14,12,0.11,-262.00,1188.00,7630,20240704,-51.05,1762,20231116,111.98,7630,-51.05,20240704,1880,98.67,20240104,7630,-51.05,20240704,1810,106.35,20231213,0.14,N,064090,500,248 억,,249946,N,N,0,N,00,N
20241121,130559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,80,2,2.15,134586440,35731,39.39,3720,3845,3700,4835,2605,3720,3766.66,0.50,0,-9549,4033,3876,3793,3636,3553,3835,3595,249,1115,500,2300,5,1,49742745,1890,-14.50,3.20,12,0.07,-262.00,1188.00,7630,20240704,-50.20,1762,20231116,115.66,7630,-50.20,20240704,1880,102.13,20240104,7630,-50.20,20240704,1810,109.94,20231213,0.14,N,064090,500,248 억,,249946,N,N,0,N,00,N
20241121,120600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3775,55,2,1.48,87956660,23266,25.65,3720,3845,3700,4835,2605,3720,3780.48,0.50,0,-9973,4033,3876,3793,3636,3553,3835,3595,249,1115,500,2300,5,1,49742745,1878,-14.41,3.18,12,0.05,-262.00,1188.00,7630,20240704,-50.52,1762,20231116,114.25,7630,-50.52,20240704,1880,100.80,20240104,7630,-50.52,20240704,1810,108.56,20231213,0.14,N,064090,500,248 억,,249946,N,N,0,N,00,N
20241121,110600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,120,2,3.23,72696350,19269,21.24,3720,3845,3700,4835,2605,3720,3772.71,0.50,0,-7537,4033,3876,3793,3636,3553,3835,3595,249,1115,500,2300,5,1,49742745,1910,-14.66,3.23,12,0.04,-262.00,1188.00,7630,20240704,-49.67,1762,20231116,117.93,7630,-49.67,20240704,1880,104.26,20240104,7630,-49.67,20240704,1810,112.15,20231213,0.14,N,064090,500,248 억,,249946,N,N,0,N,00,N
20241121,100603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,25,2,0.67,48791625,12946,14.27,3720,3845,3700,4835,2605,3720,3768.86,0.50,0,-10001,4033,3876,3793,3636,3553,3835,3595,249,1115,500,2300,5,1,49742745,1863,-14.29,3.15,12,0.03,-262.00,1188.00,7630,20240704,-50.92,1762,20231116,112.54,7630,-50.92,20240704,1880,99.20,20240104,7630,-50.92,20240704,1810,106.91,20231213,0.14,N,064090,500,248 억,,249946,N,N,0,N,00,N
20241121,090603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,0,3,0.00,5137650,1381,1.52,3720,3725,3720,4835,2605,3720,3720.24,0.50,0,-1067,4033,3876,3793,3636,3553,3835,3595,249,1115,500,2300,5,1,49742745,1850,-14.20,3.13,12,0.00,-262.00,1188.00,7630,20240704,-51.25,1762,20231116,111.12,7630,-51.25,20240704,1880,97.87,20240104,7630,-51.25,20240704,1810,105.52,20231213,0.14,N,064090,500,248 억,,249946,N,N,0,N,00,N
20241120,160556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,-80,5,-2.11,343144130,90660,118.05,3880,3950,3710,4940,2660,3800,3784.95,0.53,0,-13929,3976,3887,3711,3622,3446,3932,3667,249,1140,500,2350,5,1,49742745,1850,-14.20,3.13,12,0.18,-262.00,1188.00,7630,20240704,-51.25,1750,20231113,112.57,7630,-51.25,20240704,1880,97.87,20240104,7630,-51.25,20240704,1810,105.52,20231213,0.14,N,064090,500,248 억,,263883,N,N,0,N,00,N
20241120,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,-40,5,-1.05,322311290,85066,110.77,3880,3950,3710,4940,2660,3800,3788.95,0.53,0,-12131,3976,3887,3711,3622,3446,3932,3667,249,1140,500,2350,5,1,49742745,1870,-14.35,3.16,12,0.17,-262.00,1188.00,7630,20240704,-50.72,1750,20231113,114.86,7630,-50.72,20240704,1880,100.00,20240104,7630,-50.72,20240704,1810,107.73,20231213,0.14,N,064090,500,248 억,,263883,N,N,0,N,00,N
20241120,140606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,-40,5,-1.05,272349580,71771,93.46,3880,3950,3710,4940,2660,3800,3794.70,0.53,0,-5069,3976,3887,3711,3622,3446,3932,3667,249,1140,500,2350,5,1,49742745,1870,-14.35,3.16,12,0.14,-262.00,1188.00,7630,20240704,-50.72,1750,20231113,114.86,7630,-50.72,20240704,1880,100.00,20240104,7630,-50.72,20240704,1810,107.73,20231213,0.14,N,064090,500,248 억,,263883,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 20241121 160553 57 100.00 KOSDAQ 유통 N N N N N 3745 25 2 0.67 297686340 79339 87.47 3720 3845 3685 4835 2605 3720 3752.08 0.50 0 -9705 4033 3876 3793 3636 3553 3835 3595 249 1115 500 2300 5 1 49742745 1863 -14.29 3.15 12 0.16 -262.00 1188.00 7630 20240704 -50.92 1762 20231116 112.54 7630 -50.92 20240704 1880 99.20 20240104 7630 -50.92 20240704 1810 106.91 20231213 0.14 N 064090 500 248 억 249946 N N 0 N 00 N
3 20241121 150606 57 100.00 KOSDAQ 유통 N N N N N 3725 5 2 0.13 254388955 67916 74.87 3720 3845 3685 4835 2605 3720 3745.64 0.50 0 -2963 4033 3876 3793 3636 3553 3835 3595 249 1115 500 2300 5 1 49742745 1853 -14.22 3.14 12 0.14 -262.00 1188.00 7630 20240704 -51.18 1762 20231116 111.41 7630 -51.18 20240704 1880 98.14 20240104 7630 -51.18 20240704 1810 105.80 20231213 0.14 N 064090 500 248 억 249946 N N 0 N 00 N
4 20241121 140605 57 100.00 KOSDAQ 유통 N N N N N 3735 15 2 0.40 203067350 54098 59.64 3720 3845 3700 4835 2605 3720 3753.69 0.50 0 -4002 4033 3876 3793 3636 3553 3835 3595 249 1115 500 2300 5 1 49742745 1858 -14.26 3.14 12 0.11 -262.00 1188.00 7630 20240704 -51.05 1762 20231116 111.98 7630 -51.05 20240704 1880 98.67 20240104 7630 -51.05 20240704 1810 106.35 20231213 0.14 N 064090 500 248 억 249946 N N 0 N 00 N
5 20241121 130559 57 100.00 KOSDAQ 유통 N N N N N 3800 80 2 2.15 134586440 35731 39.39 3720 3845 3700 4835 2605 3720 3766.66 0.50 0 -9549 4033 3876 3793 3636 3553 3835 3595 249 1115 500 2300 5 1 49742745 1890 -14.50 3.20 12 0.07 -262.00 1188.00 7630 20240704 -50.20 1762 20231116 115.66 7630 -50.20 20240704 1880 102.13 20240104 7630 -50.20 20240704 1810 109.94 20231213 0.14 N 064090 500 248 억 249946 N N 0 N 00 N
6 20241121 120600 57 100.00 KOSDAQ 유통 N N N N N 3775 55 2 1.48 87956660 23266 25.65 3720 3845 3700 4835 2605 3720 3780.48 0.50 0 -9973 4033 3876 3793 3636 3553 3835 3595 249 1115 500 2300 5 1 49742745 1878 -14.41 3.18 12 0.05 -262.00 1188.00 7630 20240704 -50.52 1762 20231116 114.25 7630 -50.52 20240704 1880 100.80 20240104 7630 -50.52 20240704 1810 108.56 20231213 0.14 N 064090 500 248 억 249946 N N 0 N 00 N
7 20241121 110600 57 100.00 KOSDAQ 유통 N N N N N 3840 120 2 3.23 72696350 19269 21.24 3720 3845 3700 4835 2605 3720 3772.71 0.50 0 -7537 4033 3876 3793 3636 3553 3835 3595 249 1115 500 2300 5 1 49742745 1910 -14.66 3.23 12 0.04 -262.00 1188.00 7630 20240704 -49.67 1762 20231116 117.93 7630 -49.67 20240704 1880 104.26 20240104 7630 -49.67 20240704 1810 112.15 20231213 0.14 N 064090 500 248 억 249946 N N 0 N 00 N
8 20241121 100603 57 100.00 KOSDAQ 유통 N N N N N 3745 25 2 0.67 48791625 12946 14.27 3720 3845 3700 4835 2605 3720 3768.86 0.50 0 -10001 4033 3876 3793 3636 3553 3835 3595 249 1115 500 2300 5 1 49742745 1863 -14.29 3.15 12 0.03 -262.00 1188.00 7630 20240704 -50.92 1762 20231116 112.54 7630 -50.92 20240704 1880 99.20 20240104 7630 -50.92 20240704 1810 106.91 20231213 0.14 N 064090 500 248 억 249946 N N 0 N 00 N
9 20241121 090603 57 100.00 KOSDAQ 유통 N N N N N 3720 0 3 0.00 5137650 1381 1.52 3720 3725 3720 4835 2605 3720 3720.24 0.50 0 -1067 4033 3876 3793 3636 3553 3835 3595 249 1115 500 2300 5 1 49742745 1850 -14.20 3.13 12 0.00 -262.00 1188.00 7630 20240704 -51.25 1762 20231116 111.12 7630 -51.25 20240704 1880 97.87 20240104 7630 -51.25 20240704 1810 105.52 20231213 0.14 N 064090 500 248 억 249946 N N 0 N 00 N
10 20241120 160556 57 100.00 KOSDAQ 유통 N N N N N 3720 -80 5 -2.11 343144130 90660 118.05 3880 3950 3710 4940 2660 3800 3784.95 0.53 0 -13929 3976 3887 3711 3622 3446 3932 3667 249 1140 500 2350 5 1 49742745 1850 -14.20 3.13 12 0.18 -262.00 1188.00 7630 20240704 -51.25 1750 20231113 112.57 7630 -51.25 20240704 1880 97.87 20240104 7630 -51.25 20240704 1810 105.52 20231213 0.14 N 064090 500 248 억 263883 N N 0 N 00 N
11 20241120 150606 57 100.00 KOSDAQ 유통 N N N N N 3760 -40 5 -1.05 322311290 85066 110.77 3880 3950 3710 4940 2660 3800 3788.95 0.53 0 -12131 3976 3887 3711 3622 3446 3932 3667 249 1140 500 2350 5 1 49742745 1870 -14.35 3.16 12 0.17 -262.00 1188.00 7630 20240704 -50.72 1750 20231113 114.86 7630 -50.72 20240704 1880 100.00 20240104 7630 -50.72 20240704 1810 107.73 20231213 0.14 N 064090 500 248 억 263883 N N 0 N 00 N
12 20241120 140606 57 100.00 KOSDAQ 유통 N N N N N 3760 -40 5 -1.05 272349580 71771 93.46 3880 3950 3710 4940 2660 3800 3794.70 0.53 0 -5069 3976 3887 3711 3622 3446 3932 3667 249 1140 500 2350 5 1 49742745 1870 -14.35 3.16 12 0.14 -262.00 1188.00 7630 20240704 -50.72 1750 20231113 114.86 7630 -50.72 20240704 1880 100.00 20240104 7630 -50.72 20240704 1810 107.73 20231213 0.14 N 064090 500 248 억 263883 N N 0 N 00 N