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
064240/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
20241121,160554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-60,5,-2.26,195353130,74679,118.74,2635,2660,2595,3455,1865,2660,2616.50,1.07,0,-4359,2733,2696,2643,2606,2553,2715,2625,178,795,500,1750,5,1,35038012,911,-9.15,1.05,12,0.21,-284.00,2466.00,4970,20231120,-47.69,2255,20241114,15.30,3700,-29.73,20240717,2255,15.30,20241114,4900,-46.94,20231121,2255,15.30,20241114,0.99,N,064240,500,177 억,,373625,N,N,0,N,00,N
20241121,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,-40,5,-1.50,159285510,60830,96.72,2635,2660,2595,3455,1865,2660,2618.54,1.07,0,-5751,2733,2696,2643,2606,2553,2715,2625,178,795,500,1750,5,1,35038012,918,-9.23,1.06,12,0.17,-284.00,2466.00,4970,20231120,-47.28,2255,20241114,16.19,3700,-29.19,20240717,2255,16.19,20241114,4900,-46.53,20231121,2255,16.19,20241114,0.99,N,064240,500,177 억,,373625,N,N,0,N,00,N
20241121,140606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,-15,5,-0.56,118186985,45119,71.74,2635,2660,2595,3455,1865,2660,2619.45,1.07,0,-6744,2733,2696,2643,2606,2553,2715,2625,178,795,500,1750,5,1,35038012,927,-9.31,1.07,12,0.13,-284.00,2466.00,4970,20231120,-46.78,2255,20241114,17.29,3700,-28.51,20240717,2255,17.29,20241114,4900,-46.02,20231121,2255,17.29,20241114,0.99,N,064240,500,177 억,,373625,N,N,0,N,00,N
20241121,130559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,-40,5,-1.50,84706905,32321,51.39,2635,2660,2595,3455,1865,2660,2620.80,1.07,0,-11281,2733,2696,2643,2606,2553,2715,2625,178,795,500,1750,5,1,35038012,918,-9.23,1.06,12,0.09,-284.00,2466.00,4970,20231120,-47.28,2255,20241114,16.19,3700,-29.19,20240717,2255,16.19,20241114,4900,-46.53,20231121,2255,16.19,20241114,0.99,N,064240,500,177 억,,373625,N,N,0,N,00,N
20241121,120600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,-25,5,-0.94,69880760,26687,42.43,2635,2660,2595,3455,1865,2660,2618.53,1.07,0,-9145,2733,2696,2643,2606,2553,2715,2625,178,795,500,1750,5,1,35038012,923,-9.28,1.07,12,0.08,-284.00,2466.00,4970,20231120,-46.98,2255,20241114,16.85,3700,-28.78,20240717,2255,16.85,20241114,4900,-46.22,20231121,2255,16.85,20241114,0.99,N,064240,500,177 억,,373625,N,N,0,N,00,N
20241121,110600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,-25,5,-0.94,36196725,13803,21.95,2635,2660,2610,3455,1865,2660,2622.38,1.07,0,-1751,2733,2696,2643,2606,2553,2715,2625,178,795,500,1750,5,1,35038012,923,-9.28,1.07,12,0.04,-284.00,2466.00,4970,20231120,-46.98,2255,20241114,16.85,3700,-28.78,20240717,2255,16.85,20241114,4900,-46.22,20231121,2255,16.85,20241114,0.99,N,064240,500,177 억,,373625,N,N,0,N,00,N
20241121,100603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,-20,5,-0.75,21311930,8112,12.90,2635,2660,2610,3455,1865,2660,2627.21,1.07,0,-560,2733,2696,2643,2606,2553,2715,2625,178,795,500,1750,5,1,35038012,925,-9.30,1.07,12,0.02,-284.00,2466.00,4970,20231120,-46.88,2255,20241114,17.07,3700,-28.65,20240717,2255,17.07,20241114,4900,-46.12,20231121,2255,17.07,20241114,0.99,N,064240,500,177 억,,373625,N,N,0,N,00,N
20241121,090603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,-5,5,-0.19,1434210,544,0.86,2635,2660,2635,3455,1865,2660,2636.42,1.07,0,298,2733,2696,2643,2606,2553,2715,2625,178,795,500,1750,5,1,35038012,930,-9.35,1.08,12,0.00,-284.00,2466.00,4970,20231120,-46.58,2255,20241114,17.74,3700,-28.24,20240717,2255,17.74,20241114,4900,-45.82,20231121,2255,17.74,20241114,0.99,N,064240,500,177 억,,373625,N,N,0,N,00,N
20241120,160557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,40,2,1.53,158674175,60174,153.10,2610,2680,2590,3405,1835,2620,2636.70,1.06,0,2100,2683,2651,2618,2586,2553,2635,2570,178,785,500,1720,5,1,35038012,932,-9.37,1.08,12,0.17,-284.00,2466.00,4970,20231120,-46.48,2255,20241114,17.96,3700,-28.11,20240717,2255,17.96,20241114,4970,-46.48,20231120,2255,17.96,20241114,0.94,N,064240,500,177 억,,371928,N,N,0,N,00,N
20241120,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,0,3,0.00,140220180,53220,135.41,2610,2680,2590,3405,1835,2620,2634.73,1.06,0,2927,2683,2651,2618,2586,2553,2635,2570,178,785,500,1720,5,1,35038012,918,-9.23,1.06,12,0.15,-284.00,2466.00,4970,20231120,-47.28,2255,20241114,16.19,3700,-29.19,20240717,2255,16.19,20241114,4970,-47.28,20231120,2255,16.19,20241114,0.94,N,064240,500,177 억,,371928,N,N,0,N,00,N
20241120,140606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,5,2,0.19,129039980,48950,124.55,2610,2680,2590,3405,1835,2620,2636.16,1.06,0,2162,2683,2651,2618,2586,2553,2635,2570,178,785,500,1720,5,1,35038012,920,-9.24,1.06,12,0.14,-284.00,2466.00,4970,20231120,-47.18,2255,20241114,16.41,3700,-29.05,20240717,2255,16.41,20241114,4970,-47.18,20231120,2255,16.41,20241114,0.94,N,064240,500,177 억,,371928,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 160554 57 100.00 KOSDAQ 유통 N N N N N 2600 -60 5 -2.26 195353130 74679 118.74 2635 2660 2595 3455 1865 2660 2616.50 1.07 0 -4359 2733 2696 2643 2606 2553 2715 2625 178 795 500 1750 5 1 35038012 911 -9.15 1.05 12 0.21 -284.00 2466.00 4970 20231120 -47.69 2255 20241114 15.30 3700 -29.73 20240717 2255 15.30 20241114 4900 -46.94 20231121 2255 15.30 20241114 0.99 N 064240 500 177 억 373625 N N 0 N 00 N
3 20241121 150606 57 100.00 KOSDAQ 유통 N N N N N 2620 -40 5 -1.50 159285510 60830 96.72 2635 2660 2595 3455 1865 2660 2618.54 1.07 0 -5751 2733 2696 2643 2606 2553 2715 2625 178 795 500 1750 5 1 35038012 918 -9.23 1.06 12 0.17 -284.00 2466.00 4970 20231120 -47.28 2255 20241114 16.19 3700 -29.19 20240717 2255 16.19 20241114 4900 -46.53 20231121 2255 16.19 20241114 0.99 N 064240 500 177 억 373625 N N 0 N 00 N
4 20241121 140606 57 100.00 KOSDAQ 유통 N N N N N 2645 -15 5 -0.56 118186985 45119 71.74 2635 2660 2595 3455 1865 2660 2619.45 1.07 0 -6744 2733 2696 2643 2606 2553 2715 2625 178 795 500 1750 5 1 35038012 927 -9.31 1.07 12 0.13 -284.00 2466.00 4970 20231120 -46.78 2255 20241114 17.29 3700 -28.51 20240717 2255 17.29 20241114 4900 -46.02 20231121 2255 17.29 20241114 0.99 N 064240 500 177 억 373625 N N 0 N 00 N
5 20241121 130559 57 100.00 KOSDAQ 유통 N N N N N 2620 -40 5 -1.50 84706905 32321 51.39 2635 2660 2595 3455 1865 2660 2620.80 1.07 0 -11281 2733 2696 2643 2606 2553 2715 2625 178 795 500 1750 5 1 35038012 918 -9.23 1.06 12 0.09 -284.00 2466.00 4970 20231120 -47.28 2255 20241114 16.19 3700 -29.19 20240717 2255 16.19 20241114 4900 -46.53 20231121 2255 16.19 20241114 0.99 N 064240 500 177 억 373625 N N 0 N 00 N
6 20241121 120600 57 100.00 KOSDAQ 유통 N N N N N 2635 -25 5 -0.94 69880760 26687 42.43 2635 2660 2595 3455 1865 2660 2618.53 1.07 0 -9145 2733 2696 2643 2606 2553 2715 2625 178 795 500 1750 5 1 35038012 923 -9.28 1.07 12 0.08 -284.00 2466.00 4970 20231120 -46.98 2255 20241114 16.85 3700 -28.78 20240717 2255 16.85 20241114 4900 -46.22 20231121 2255 16.85 20241114 0.99 N 064240 500 177 억 373625 N N 0 N 00 N
7 20241121 110600 57 100.00 KOSDAQ 유통 N N N N N 2635 -25 5 -0.94 36196725 13803 21.95 2635 2660 2610 3455 1865 2660 2622.38 1.07 0 -1751 2733 2696 2643 2606 2553 2715 2625 178 795 500 1750 5 1 35038012 923 -9.28 1.07 12 0.04 -284.00 2466.00 4970 20231120 -46.98 2255 20241114 16.85 3700 -28.78 20240717 2255 16.85 20241114 4900 -46.22 20231121 2255 16.85 20241114 0.99 N 064240 500 177 억 373625 N N 0 N 00 N
8 20241121 100603 57 100.00 KOSDAQ 유통 N N N N N 2640 -20 5 -0.75 21311930 8112 12.90 2635 2660 2610 3455 1865 2660 2627.21 1.07 0 -560 2733 2696 2643 2606 2553 2715 2625 178 795 500 1750 5 1 35038012 925 -9.30 1.07 12 0.02 -284.00 2466.00 4970 20231120 -46.88 2255 20241114 17.07 3700 -28.65 20240717 2255 17.07 20241114 4900 -46.12 20231121 2255 17.07 20241114 0.99 N 064240 500 177 억 373625 N N 0 N 00 N
9 20241121 090603 57 100.00 KOSDAQ 유통 N N N N N 2655 -5 5 -0.19 1434210 544 0.86 2635 2660 2635 3455 1865 2660 2636.42 1.07 0 298 2733 2696 2643 2606 2553 2715 2625 178 795 500 1750 5 1 35038012 930 -9.35 1.08 12 0.00 -284.00 2466.00 4970 20231120 -46.58 2255 20241114 17.74 3700 -28.24 20240717 2255 17.74 20241114 4900 -45.82 20231121 2255 17.74 20241114 0.99 N 064240 500 177 억 373625 N N 0 N 00 N
10 20241120 160557 57 100.00 KOSDAQ 유통 N N N N N 2660 40 2 1.53 158674175 60174 153.10 2610 2680 2590 3405 1835 2620 2636.70 1.06 0 2100 2683 2651 2618 2586 2553 2635 2570 178 785 500 1720 5 1 35038012 932 -9.37 1.08 12 0.17 -284.00 2466.00 4970 20231120 -46.48 2255 20241114 17.96 3700 -28.11 20240717 2255 17.96 20241114 4970 -46.48 20231120 2255 17.96 20241114 0.94 N 064240 500 177 억 371928 N N 0 N 00 N
11 20241120 150606 57 100.00 KOSDAQ 유통 N N N N N 2620 0 3 0.00 140220180 53220 135.41 2610 2680 2590 3405 1835 2620 2634.73 1.06 0 2927 2683 2651 2618 2586 2553 2635 2570 178 785 500 1720 5 1 35038012 918 -9.23 1.06 12 0.15 -284.00 2466.00 4970 20231120 -47.28 2255 20241114 16.19 3700 -29.19 20240717 2255 16.19 20241114 4970 -47.28 20231120 2255 16.19 20241114 0.94 N 064240 500 177 억 371928 N N 0 N 00 N
12 20241120 140606 57 100.00 KOSDAQ 유통 N N N N N 2625 5 2 0.19 129039980 48950 124.55 2610 2680 2590 3405 1835 2620 2636.16 1.06 0 2162 2683 2651 2618 2586 2553 2635 2570 178 785 500 1720 5 1 35038012 920 -9.24 1.06 12 0.14 -284.00 2466.00 4970 20231120 -47.18 2255 20241114 16.41 3700 -29.05 20240717 2255 16.41 20241114 4970 -47.18 20231120 2255 16.41 20241114 0.94 N 064240 500 177 억 371928 N N 0 N 00 N