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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160631,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7400,-250,5,-3.27,1555849690,207578,57.68,7650,7650,7400,9940,5360,7650,7493.99,1.43,0,16080,7863,7756,7633,7526,7403,7810,7580,89,2290,500,4890,10,1,17774267,1315,-16.52,1.08,12,1.17,-448.00,6831.00,17550,20231204,-57.83,6150,20240805,20.33,13670,-45.87,20240111,6150,20.33,20240805,17550,-57.83,20231204,6150,20.33,20240805,4.53,N,063170,500,88 억,,253775,N,N,6,N,00,N
20241128,150642,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7470,-180,5,-2.35,1442168970,192258,53.43,7650,7650,7400,9940,5360,7650,7499.61,1.43,0,13613,7863,7756,7633,7526,7403,7810,7580,89,2290,500,4890,10,1,17774267,1328,-16.67,1.09,12,1.08,-448.00,6831.00,17550,20231204,-57.44,6150,20240805,21.46,13670,-45.35,20240111,6150,21.46,20240805,17550,-57.44,20231204,6150,21.46,20240805,4.53,N,063170,500,88 억,,253775,N,N,88,N,00,N
20241128,140641,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7480,-170,5,-2.22,1349059640,179782,49.96,7650,7650,7400,9940,5360,7650,7502.17,1.43,0,12913,7863,7756,7633,7526,7403,7810,7580,89,2290,500,4890,10,1,17774267,1330,-16.70,1.10,12,1.01,-448.00,6831.00,17550,20231204,-57.38,6150,20240805,21.63,13670,-45.28,20240111,6150,21.63,20240805,17550,-57.38,20231204,6150,21.63,20240805,4.53,N,063170,500,88 억,,253775,N,N,88,N,00,N
20241128,130638,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7470,-180,5,-2.35,1283106630,170970,47.51,7650,7650,7400,9940,5360,7650,7503.10,1.43,0,12661,7863,7756,7633,7526,7403,7810,7580,89,2290,500,4890,10,1,17774267,1328,-16.67,1.09,12,0.96,-448.00,6831.00,17550,20231204,-57.44,6150,20240805,21.46,13670,-45.35,20240111,6150,21.46,20240805,17550,-57.44,20231204,6150,21.46,20240805,4.53,N,063170,500,88 억,,253775,N,N,88,N,00,N
20241128,120642,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7470,-180,5,-2.35,1103164200,146781,40.79,7650,7650,7400,9940,5360,7650,7513.81,1.43,0,3339,7863,7756,7633,7526,7403,7810,7580,89,2290,500,4890,10,1,17774267,1328,-16.67,1.09,12,0.83,-448.00,6831.00,17550,20231204,-57.44,6150,20240805,21.46,13670,-45.35,20240111,6150,21.46,20240805,17550,-57.44,20231204,6150,21.46,20240805,4.53,N,063170,500,88 억,,253775,N,N,88,N,00,N
20241128,110644,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7480,-170,5,-2.22,890830400,118281,32.87,7650,7650,7450,9940,5360,7650,7529.38,1.43,0,664,7863,7756,7633,7526,7403,7810,7580,89,2290,500,4890,10,1,17774267,1330,-16.70,1.10,12,0.67,-448.00,6831.00,17550,20231204,-57.38,6150,20240805,21.63,13670,-45.28,20240111,6150,21.63,20240805,17550,-57.38,20231204,6150,21.63,20240805,4.53,N,063170,500,88 억,,253775,N,N,88,N,00,N
20241128,100642,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7490,-160,5,-2.09,703740370,93248,25.91,7650,7650,7490,9940,5360,7650,7544.65,1.43,0,-2613,7863,7756,7633,7526,7403,7810,7580,89,2290,500,4890,10,1,17774267,1331,-16.72,1.10,12,0.52,-448.00,6831.00,17550,20231204,-57.32,6150,20240805,21.79,13670,-45.21,20240111,6150,21.79,20240805,17550,-57.32,20231204,6150,21.79,20240805,4.53,N,063170,500,88 억,,253775,N,N,88,N,00,N
20241128,090640,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7560,-90,5,-1.18,285434200,37638,10.46,7650,7650,7520,9940,5360,7650,7579.84,1.43,0,938,7863,7756,7633,7526,7403,7810,7580,89,2290,500,4890,10,1,17774267,1344,-16.88,1.11,12,0.21,-448.00,6831.00,17550,20231204,-56.92,6150,20240805,22.93,13670,-44.70,20240111,6150,22.93,20240805,17550,-56.92,20231204,6150,22.93,20240805,4.53,N,063170,500,88 억,,253775,N,N,88,N,00,N
20241127,160625,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7650,10,2,0.13,2594305750,339713,78.12,7520,7740,7510,9930,5350,7640,7636.46,1.37,0,9229,7853,7746,7623,7516,7393,7800,7570,89,2290,500,4880,10,1,17774267,1360,-17.08,1.12,12,1.91,-448.00,6831.00,17550,20231204,-56.41,6150,20240805,24.39,13670,-44.04,20240111,6150,24.39,20240805,17550,-56.41,20231204,6150,24.39,20240805,4.55,N,063170,500,88 억,,243464,N,N,88,N,00,N
20241127,150637,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7650,10,2,0.13,2242259470,293722,67.54,7520,7740,7510,9930,5350,7640,7633.95,1.37,0,12731,7853,7746,7623,7516,7393,7800,7570,89,2290,500,4880,10,1,17774267,1360,-17.08,1.12,12,1.65,-448.00,6831.00,17550,20231204,-56.41,6150,20240805,24.39,13670,-44.04,20240111,6150,24.39,20240805,17550,-56.41,20231204,6150,24.39,20240805,4.55,N,063170,500,88 억,,243464,N,N,85,N,00,N
20241127,140637,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7650,10,2,0.13,1716133910,225060,51.75,7520,7740,7510,9930,5350,7640,7625.23,1.37,0,10191,7853,7746,7623,7516,7393,7800,7570,89,2290,500,4880,10,1,17774267,1360,-17.08,1.12,12,1.27,-448.00,6831.00,17550,20231204,-56.41,6150,20240805,24.39,13670,-44.04,20240111,6150,24.39,20240805,17550,-56.41,20231204,6150,24.39,20240805,4.55,N,063170,500,88 억,,243464,N,N,85,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 20241128 160631 55 60.00 KOSDAQ 유통 N N N Y 60 N 7400 -250 5 -3.27 1555849690 207578 57.68 7650 7650 7400 9940 5360 7650 7493.99 1.43 0 16080 7863 7756 7633 7526 7403 7810 7580 89 2290 500 4890 10 1 17774267 1315 -16.52 1.08 12 1.17 -448.00 6831.00 17550 20231204 -57.83 6150 20240805 20.33 13670 -45.87 20240111 6150 20.33 20240805 17550 -57.83 20231204 6150 20.33 20240805 4.53 N 063170 500 88 억 253775 N N 6 N 00 N
3 20241128 150642 55 60.00 KOSDAQ 유통 N N N Y 60 N 7470 -180 5 -2.35 1442168970 192258 53.43 7650 7650 7400 9940 5360 7650 7499.61 1.43 0 13613 7863 7756 7633 7526 7403 7810 7580 89 2290 500 4890 10 1 17774267 1328 -16.67 1.09 12 1.08 -448.00 6831.00 17550 20231204 -57.44 6150 20240805 21.46 13670 -45.35 20240111 6150 21.46 20240805 17550 -57.44 20231204 6150 21.46 20240805 4.53 N 063170 500 88 억 253775 N N 88 N 00 N
4 20241128 140641 55 60.00 KOSDAQ 유통 N N N Y 60 N 7480 -170 5 -2.22 1349059640 179782 49.96 7650 7650 7400 9940 5360 7650 7502.17 1.43 0 12913 7863 7756 7633 7526 7403 7810 7580 89 2290 500 4890 10 1 17774267 1330 -16.70 1.10 12 1.01 -448.00 6831.00 17550 20231204 -57.38 6150 20240805 21.63 13670 -45.28 20240111 6150 21.63 20240805 17550 -57.38 20231204 6150 21.63 20240805 4.53 N 063170 500 88 억 253775 N N 88 N 00 N
5 20241128 130638 55 60.00 KOSDAQ 유통 N N N Y 60 N 7470 -180 5 -2.35 1283106630 170970 47.51 7650 7650 7400 9940 5360 7650 7503.10 1.43 0 12661 7863 7756 7633 7526 7403 7810 7580 89 2290 500 4890 10 1 17774267 1328 -16.67 1.09 12 0.96 -448.00 6831.00 17550 20231204 -57.44 6150 20240805 21.46 13670 -45.35 20240111 6150 21.46 20240805 17550 -57.44 20231204 6150 21.46 20240805 4.53 N 063170 500 88 억 253775 N N 88 N 00 N
6 20241128 120642 55 60.00 KOSDAQ 유통 N N N Y 60 N 7470 -180 5 -2.35 1103164200 146781 40.79 7650 7650 7400 9940 5360 7650 7513.81 1.43 0 3339 7863 7756 7633 7526 7403 7810 7580 89 2290 500 4890 10 1 17774267 1328 -16.67 1.09 12 0.83 -448.00 6831.00 17550 20231204 -57.44 6150 20240805 21.46 13670 -45.35 20240111 6150 21.46 20240805 17550 -57.44 20231204 6150 21.46 20240805 4.53 N 063170 500 88 억 253775 N N 88 N 00 N
7 20241128 110644 55 60.00 KOSDAQ 유통 N N N Y 60 N 7480 -170 5 -2.22 890830400 118281 32.87 7650 7650 7450 9940 5360 7650 7529.38 1.43 0 664 7863 7756 7633 7526 7403 7810 7580 89 2290 500 4890 10 1 17774267 1330 -16.70 1.10 12 0.67 -448.00 6831.00 17550 20231204 -57.38 6150 20240805 21.63 13670 -45.28 20240111 6150 21.63 20240805 17550 -57.38 20231204 6150 21.63 20240805 4.53 N 063170 500 88 억 253775 N N 88 N 00 N
8 20241128 100642 55 60.00 KOSDAQ 유통 N N N Y 60 N 7490 -160 5 -2.09 703740370 93248 25.91 7650 7650 7490 9940 5360 7650 7544.65 1.43 0 -2613 7863 7756 7633 7526 7403 7810 7580 89 2290 500 4890 10 1 17774267 1331 -16.72 1.10 12 0.52 -448.00 6831.00 17550 20231204 -57.32 6150 20240805 21.79 13670 -45.21 20240111 6150 21.79 20240805 17550 -57.32 20231204 6150 21.79 20240805 4.53 N 063170 500 88 억 253775 N N 88 N 00 N
9 20241128 090640 55 60.00 KOSDAQ 유통 N N N Y 60 N 7560 -90 5 -1.18 285434200 37638 10.46 7650 7650 7520 9940 5360 7650 7579.84 1.43 0 938 7863 7756 7633 7526 7403 7810 7580 89 2290 500 4890 10 1 17774267 1344 -16.88 1.11 12 0.21 -448.00 6831.00 17550 20231204 -56.92 6150 20240805 22.93 13670 -44.70 20240111 6150 22.93 20240805 17550 -56.92 20231204 6150 22.93 20240805 4.53 N 063170 500 88 억 253775 N N 88 N 00 N
10 20241127 160625 55 60.00 KOSDAQ 유통 N N N Y 60 N 7650 10 2 0.13 2594305750 339713 78.12 7520 7740 7510 9930 5350 7640 7636.46 1.37 0 9229 7853 7746 7623 7516 7393 7800 7570 89 2290 500 4880 10 1 17774267 1360 -17.08 1.12 12 1.91 -448.00 6831.00 17550 20231204 -56.41 6150 20240805 24.39 13670 -44.04 20240111 6150 24.39 20240805 17550 -56.41 20231204 6150 24.39 20240805 4.55 N 063170 500 88 억 243464 N N 88 N 00 N
11 20241127 150637 55 60.00 KOSDAQ 유통 N N N Y 60 N 7650 10 2 0.13 2242259470 293722 67.54 7520 7740 7510 9930 5350 7640 7633.95 1.37 0 12731 7853 7746 7623 7516 7393 7800 7570 89 2290 500 4880 10 1 17774267 1360 -17.08 1.12 12 1.65 -448.00 6831.00 17550 20231204 -56.41 6150 20240805 24.39 13670 -44.04 20240111 6150 24.39 20240805 17550 -56.41 20231204 6150 24.39 20240805 4.55 N 063170 500 88 억 243464 N N 85 N 00 N
12 20241127 140637 55 60.00 KOSDAQ 유통 N N N Y 60 N 7650 10 2 0.13 1716133910 225060 51.75 7520 7740 7510 9930 5350 7640 7625.23 1.37 0 10191 7853 7746 7623 7516 7393 7800 7570 89 2290 500 4880 10 1 17774267 1360 -17.08 1.12 12 1.27 -448.00 6831.00 17550 20231204 -56.41 6150 20240805 24.39 13670 -44.04 20240111 6150 24.39 20240805 17550 -56.41 20231204 6150 24.39 20240805 4.55 N 063170 500 88 억 243464 N N 85 N 00 N