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
064850/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
20241121,160556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8140,-90,5,-1.09,423864020,51371,141.88,8230,8370,8000,10690,5770,8230,8251.04,4.52,0,-2640,8550,8390,8280,8120,8010,8335,8065,61,2460,500,5260,10,1,11410332,929,12.68,1.52,12,0.45,642.00,5362.00,38450,20240924,-78.83,5500,20240306,48.00,38450,-78.83,20240924,5500,48.00,20240306,38450,-78.83,20240924,5500,48.00,20240306,0.27,N,064850,500,60 억,,515342,N,N,0,N,00,N
20241121,150609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8280,50,2,0.61,395783310,47936,132.39,8230,8370,8000,10690,5770,8230,8256.49,4.52,0,-2936,8550,8390,8280,8120,8010,8335,8065,61,2460,500,5260,10,1,11410332,945,12.90,1.54,12,0.42,642.00,5362.00,38450,20240924,-78.47,5500,20240306,50.55,38450,-78.47,20240924,5500,50.55,20240306,38450,-78.47,20240924,5500,50.55,20240306,0.27,N,064850,500,60 억,,515342,N,N,0,N,00,N
20241121,140608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8320,90,2,1.09,356709140,43210,119.34,8230,8370,8000,10690,5770,8230,8255.25,4.52,0,-1714,8550,8390,8280,8120,8010,8335,8065,61,2460,500,5260,10,1,11410332,949,12.96,1.55,12,0.38,642.00,5362.00,38450,20240924,-78.36,5500,20240306,51.27,38450,-78.36,20240924,5500,51.27,20240306,38450,-78.36,20240924,5500,51.27,20240306,0.27,N,064850,500,60 억,,515342,N,N,0,N,00,N
20241121,130602,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8350,120,2,1.46,322208070,39061,107.88,8230,8370,8000,10690,5770,8230,8248.84,4.52,0,-1096,8550,8390,8280,8120,8010,8335,8065,61,2460,500,5260,10,1,11410332,953,13.01,1.56,12,0.34,642.00,5362.00,38450,20240924,-78.28,5500,20240306,51.82,38450,-78.28,20240924,5500,51.82,20240306,38450,-78.28,20240924,5500,51.82,20240306,0.27,N,064850,500,60 억,,515342,N,N,0,N,00,N
20241121,120603,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8350,120,2,1.46,301098170,36528,100.89,8230,8370,8000,10690,5770,8230,8242.94,4.52,0,-111,8550,8390,8280,8120,8010,8335,8065,61,2460,500,5260,10,1,11410332,953,13.01,1.56,12,0.32,642.00,5362.00,38450,20240924,-78.28,5500,20240306,51.82,38450,-78.28,20240924,5500,51.82,20240306,38450,-78.28,20240924,5500,51.82,20240306,0.27,N,064850,500,60 억,,515342,N,N,0,N,00,N
20241121,110603,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8280,50,2,0.61,243983950,29684,81.98,8230,8350,8000,10690,5770,8230,8219.38,4.52,0,1379,8550,8390,8280,8120,8010,8335,8065,61,2460,500,5260,10,1,11410332,945,12.90,1.54,12,0.26,642.00,5362.00,38450,20240924,-78.47,5500,20240306,50.55,38450,-78.47,20240924,5500,50.55,20240306,38450,-78.47,20240924,5500,50.55,20240306,0.27,N,064850,500,60 억,,515342,N,N,0,N,00,N
20241121,100606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8230,0,3,0.00,167304940,20441,56.46,8230,8330,8000,10690,5770,8230,8184.77,4.52,0,-1088,8550,8390,8280,8120,8010,8335,8065,61,2460,500,5260,10,1,11410332,939,12.82,1.53,12,0.18,642.00,5362.00,38450,20240924,-78.60,5500,20240306,49.64,38450,-78.60,20240924,5500,49.64,20240306,38450,-78.60,20240924,5500,49.64,20240306,0.27,N,064850,500,60 억,,515342,N,N,0,N,00,N
20241121,090606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8210,-20,5,-0.24,1192610,145,0.40,8230,8230,8210,10690,5770,8230,8224.90,4.52,0,-18,8550,8390,8280,8120,8010,8335,8065,61,2460,500,5260,10,1,11410332,937,12.79,1.53,12,0.00,642.00,5362.00,38450,20240924,-78.65,5500,20240306,49.27,38450,-78.65,20240924,5500,49.27,20240306,38450,-78.65,20240924,5500,49.27,20240306,0.27,N,064850,500,60 억,,515342,N,N,0,N,00,N
20241120,160600,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8230,-130,5,-1.56,296292890,35757,52.15,8350,8440,8170,10860,5860,8360,8286.38,4.53,0,-18405,8640,8500,8250,8110,7860,8570,8180,61,2500,500,5350,10,1,11410332,939,12.82,1.53,12,0.31,642.00,5362.00,38450,20240924,-78.60,5500,20240306,49.64,38450,-78.60,20240924,5500,49.64,20240306,38450,-78.60,20240924,5500,49.64,20240306,0.27,N,064850,500,60 억,,516787,N,N,0,N,00,N
20241120,150609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8310,-50,5,-0.60,278436410,33596,49.00,8350,8440,8170,10860,5860,8360,8287.78,4.53,0,-16881,8640,8500,8250,8110,7860,8570,8180,61,2500,500,5350,10,1,11410332,948,12.94,1.55,12,0.29,642.00,5362.00,38450,20240924,-78.39,5500,20240306,51.09,38450,-78.39,20240924,5500,51.09,20240306,38450,-78.39,20240924,5500,51.09,20240306,0.27,N,064850,500,60 억,,516787,N,N,0,N,00,N
20241120,140608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8310,-50,5,-0.60,224162540,27045,39.44,8350,8440,8170,10860,5860,8360,8288.50,4.53,0,-14392,8640,8500,8250,8110,7860,8570,8180,61,2500,500,5350,10,1,11410332,948,12.94,1.55,12,0.24,642.00,5362.00,38450,20240924,-78.39,5500,20240306,51.09,38450,-78.39,20240924,5500,51.09,20240306,38450,-78.39,20240924,5500,51.09,20240306,0.27,N,064850,500,60 억,,516787,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 160556 57 100.00 KOSDAQ 기타서비스 N N N N N 8140 -90 5 -1.09 423864020 51371 141.88 8230 8370 8000 10690 5770 8230 8251.04 4.52 0 -2640 8550 8390 8280 8120 8010 8335 8065 61 2460 500 5260 10 1 11410332 929 12.68 1.52 12 0.45 642.00 5362.00 38450 20240924 -78.83 5500 20240306 48.00 38450 -78.83 20240924 5500 48.00 20240306 38450 -78.83 20240924 5500 48.00 20240306 0.27 N 064850 500 60 억 515342 N N 0 N 00 N
3 20241121 150609 57 100.00 KOSDAQ 기타서비스 N N N N N 8280 50 2 0.61 395783310 47936 132.39 8230 8370 8000 10690 5770 8230 8256.49 4.52 0 -2936 8550 8390 8280 8120 8010 8335 8065 61 2460 500 5260 10 1 11410332 945 12.90 1.54 12 0.42 642.00 5362.00 38450 20240924 -78.47 5500 20240306 50.55 38450 -78.47 20240924 5500 50.55 20240306 38450 -78.47 20240924 5500 50.55 20240306 0.27 N 064850 500 60 억 515342 N N 0 N 00 N
4 20241121 140608 57 100.00 KOSDAQ 기타서비스 N N N N N 8320 90 2 1.09 356709140 43210 119.34 8230 8370 8000 10690 5770 8230 8255.25 4.52 0 -1714 8550 8390 8280 8120 8010 8335 8065 61 2460 500 5260 10 1 11410332 949 12.96 1.55 12 0.38 642.00 5362.00 38450 20240924 -78.36 5500 20240306 51.27 38450 -78.36 20240924 5500 51.27 20240306 38450 -78.36 20240924 5500 51.27 20240306 0.27 N 064850 500 60 억 515342 N N 0 N 00 N
5 20241121 130602 57 100.00 KOSDAQ 기타서비스 N N N N N 8350 120 2 1.46 322208070 39061 107.88 8230 8370 8000 10690 5770 8230 8248.84 4.52 0 -1096 8550 8390 8280 8120 8010 8335 8065 61 2460 500 5260 10 1 11410332 953 13.01 1.56 12 0.34 642.00 5362.00 38450 20240924 -78.28 5500 20240306 51.82 38450 -78.28 20240924 5500 51.82 20240306 38450 -78.28 20240924 5500 51.82 20240306 0.27 N 064850 500 60 억 515342 N N 0 N 00 N
6 20241121 120603 57 100.00 KOSDAQ 기타서비스 N N N N N 8350 120 2 1.46 301098170 36528 100.89 8230 8370 8000 10690 5770 8230 8242.94 4.52 0 -111 8550 8390 8280 8120 8010 8335 8065 61 2460 500 5260 10 1 11410332 953 13.01 1.56 12 0.32 642.00 5362.00 38450 20240924 -78.28 5500 20240306 51.82 38450 -78.28 20240924 5500 51.82 20240306 38450 -78.28 20240924 5500 51.82 20240306 0.27 N 064850 500 60 억 515342 N N 0 N 00 N
7 20241121 110603 57 100.00 KOSDAQ 기타서비스 N N N N N 8280 50 2 0.61 243983950 29684 81.98 8230 8350 8000 10690 5770 8230 8219.38 4.52 0 1379 8550 8390 8280 8120 8010 8335 8065 61 2460 500 5260 10 1 11410332 945 12.90 1.54 12 0.26 642.00 5362.00 38450 20240924 -78.47 5500 20240306 50.55 38450 -78.47 20240924 5500 50.55 20240306 38450 -78.47 20240924 5500 50.55 20240306 0.27 N 064850 500 60 억 515342 N N 0 N 00 N
8 20241121 100606 57 100.00 KOSDAQ 기타서비스 N N N N N 8230 0 3 0.00 167304940 20441 56.46 8230 8330 8000 10690 5770 8230 8184.77 4.52 0 -1088 8550 8390 8280 8120 8010 8335 8065 61 2460 500 5260 10 1 11410332 939 12.82 1.53 12 0.18 642.00 5362.00 38450 20240924 -78.60 5500 20240306 49.64 38450 -78.60 20240924 5500 49.64 20240306 38450 -78.60 20240924 5500 49.64 20240306 0.27 N 064850 500 60 억 515342 N N 0 N 00 N
9 20241121 090606 57 100.00 KOSDAQ 기타서비스 N N N N N 8210 -20 5 -0.24 1192610 145 0.40 8230 8230 8210 10690 5770 8230 8224.90 4.52 0 -18 8550 8390 8280 8120 8010 8335 8065 61 2460 500 5260 10 1 11410332 937 12.79 1.53 12 0.00 642.00 5362.00 38450 20240924 -78.65 5500 20240306 49.27 38450 -78.65 20240924 5500 49.27 20240306 38450 -78.65 20240924 5500 49.27 20240306 0.27 N 064850 500 60 억 515342 N N 0 N 00 N
10 20241120 160600 57 100.00 KOSDAQ 기타서비스 N N N N N 8230 -130 5 -1.56 296292890 35757 52.15 8350 8440 8170 10860 5860 8360 8286.38 4.53 0 -18405 8640 8500 8250 8110 7860 8570 8180 61 2500 500 5350 10 1 11410332 939 12.82 1.53 12 0.31 642.00 5362.00 38450 20240924 -78.60 5500 20240306 49.64 38450 -78.60 20240924 5500 49.64 20240306 38450 -78.60 20240924 5500 49.64 20240306 0.27 N 064850 500 60 억 516787 N N 0 N 00 N
11 20241120 150609 57 100.00 KOSDAQ 기타서비스 N N N N N 8310 -50 5 -0.60 278436410 33596 49.00 8350 8440 8170 10860 5860 8360 8287.78 4.53 0 -16881 8640 8500 8250 8110 7860 8570 8180 61 2500 500 5350 10 1 11410332 948 12.94 1.55 12 0.29 642.00 5362.00 38450 20240924 -78.39 5500 20240306 51.09 38450 -78.39 20240924 5500 51.09 20240306 38450 -78.39 20240924 5500 51.09 20240306 0.27 N 064850 500 60 억 516787 N N 0 N 00 N
12 20241120 140608 57 100.00 KOSDAQ 기타서비스 N N N N N 8310 -50 5 -0.60 224162540 27045 39.44 8350 8440 8170 10860 5860 8360 8288.50 4.53 0 -14392 8640 8500 8250 8110 7860 8570 8180 61 2500 500 5350 10 1 11410332 948 12.94 1.55 12 0.24 642.00 5362.00 38450 20240924 -78.39 5500 20240306 51.09 38450 -78.39 20240924 5500 51.09 20240306 38450 -78.39 20240924 5500 51.09 20240306 0.27 N 064850 500 60 억 516787 N N 0 N 00 N