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
063570/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
20241128,160632,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4775,-90,5,-1.85,953883700,194554,176.17,5060,5080,4770,6320,3410,4865,4903.00,1.68,0,-25566,5048,4956,4838,4746,4628,5002,4792,171,1455,500,3600,5,1,34147728,1631,11.42,0.75,12,0.57,418.00,6369.00,7220,20240122,-33.86,4510,20240805,5.88,7220,-33.86,20240122,4510,5.88,20240805,7220,-33.86,20240122,4510,5.88,20240805,1.59,N,063570,500,170 억,,573703,N,N,23,N,00,N
20241128,150642,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4790,-75,5,-1.54,922598205,188004,170.23,5060,5080,4770,6320,3410,4865,4907.34,1.68,0,-25590,5048,4956,4838,4746,4628,5002,4792,171,1455,500,3600,5,1,34147728,1636,11.46,0.75,12,0.55,418.00,6369.00,7220,20240122,-33.66,4510,20240805,6.21,7220,-33.66,20240122,4510,6.21,20240805,7220,-33.66,20240122,4510,6.21,20240805,1.59,N,063570,500,170 억,,573703,N,N,0,N,00,N
20241128,140641,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4795,-70,5,-1.44,898258440,182917,165.63,5060,5080,4770,6320,3410,4865,4910.75,1.68,0,-24085,5048,4956,4838,4746,4628,5002,4792,171,1455,500,3600,5,1,34147728,1637,11.47,0.75,12,0.54,418.00,6369.00,7220,20240122,-33.59,4510,20240805,6.32,7220,-33.59,20240122,4510,6.32,20240805,7220,-33.59,20240122,4510,6.32,20240805,1.59,N,063570,500,170 억,,573703,N,N,0,N,00,N
20241128,130639,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4785,-80,5,-1.64,872196300,177472,160.70,5060,5080,4770,6320,3410,4865,4914.57,1.68,0,-22927,5048,4956,4838,4746,4628,5002,4792,171,1455,500,3600,5,1,34147728,1634,11.45,0.75,12,0.52,418.00,6369.00,7220,20240122,-33.73,4510,20240805,6.10,7220,-33.73,20240122,4510,6.10,20240805,7220,-33.73,20240122,4510,6.10,20240805,1.59,N,063570,500,170 억,,573703,N,N,0,N,00,N
20241128,120643,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4780,-85,5,-1.75,810348270,164540,148.99,5060,5080,4780,6320,3410,4865,4924.95,1.68,0,-20996,5048,4956,4838,4746,4628,5002,4792,171,1455,500,3600,5,1,34147728,1632,11.44,0.75,12,0.48,418.00,6369.00,7220,20240122,-33.80,4510,20240805,5.99,7220,-33.80,20240122,4510,5.99,20240805,7220,-33.80,20240122,4510,5.99,20240805,1.59,N,063570,500,170 억,,573703,N,N,0,N,00,N
20241128,110645,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4820,-45,5,-0.92,736606900,149152,135.05,5060,5080,4800,6320,3410,4865,4938.65,1.68,0,-20672,5048,4956,4838,4746,4628,5002,4792,171,1455,500,3600,5,1,34147728,1646,11.53,0.76,12,0.44,418.00,6369.00,7220,20240122,-33.24,4510,20240805,6.87,7220,-33.24,20240122,4510,6.87,20240805,7220,-33.24,20240122,4510,6.87,20240805,1.59,N,063570,500,170 억,,573703,N,N,0,N,00,N
20241128,100643,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4865,0,3,0.00,651433885,131502,119.07,5060,5080,4830,6320,3410,4865,4953.82,1.68,0,-18930,5048,4956,4838,4746,4628,5002,4792,171,1455,500,3600,5,1,34147728,1661,11.64,0.76,12,0.39,418.00,6369.00,7220,20240122,-32.62,4510,20240805,7.87,7220,-32.62,20240122,4510,7.87,20240805,7220,-32.62,20240122,4510,7.87,20240805,1.59,N,063570,500,170 억,,573703,N,N,0,N,00,N
20241128,090641,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4980,115,2,2.36,270028130,53850,48.76,5060,5080,4955,6320,3410,4865,5014.56,1.68,0,-9070,5048,4956,4838,4746,4628,5002,4792,171,1455,500,3600,5,1,34147728,1701,11.91,0.78,12,0.16,418.00,6369.00,7220,20240122,-31.02,4510,20240805,10.42,7220,-31.02,20240122,4510,10.42,20240805,7220,-31.02,20240122,4510,10.42,20240805,1.59,N,063570,500,170 억,,573703,N,N,0,N,00,N
20241127,160625,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4865,85,2,1.78,437485615,90165,230.76,4780,4930,4720,6210,3350,4780,4852.04,1.68,0,8039,4846,4812,4771,4737,4696,4830,4755,171,1430,500,3530,5,1,34147728,1661,11.64,0.76,12,0.26,418.00,6369.00,7220,20240122,-32.62,4510,20240805,7.87,7220,-32.62,20240122,4510,7.87,20240805,7220,-32.62,20240122,4510,7.87,20240805,1.59,N,063570,500,170 억,,575100,N,N,0,N,00,N
20241127,150638,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4905,125,2,2.62,406233335,83760,214.37,4780,4930,4720,6210,3350,4780,4849.97,1.68,0,7547,4846,4812,4771,4737,4696,4830,4755,171,1430,500,3530,5,1,34147728,1675,11.73,0.77,12,0.25,418.00,6369.00,7220,20240122,-32.06,4510,20240805,8.76,7220,-32.06,20240122,4510,8.76,20240805,7220,-32.06,20240122,4510,8.76,20240805,1.59,N,063570,500,170 억,,575100,N,N,0,N,00,N
20241127,140638,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4915,135,2,2.82,350430610,72410,185.32,4780,4930,4720,6210,3350,4780,4839.53,1.68,0,9478,4846,4812,4771,4737,4696,4830,4755,171,1430,500,3530,5,1,34147728,1678,11.76,0.77,12,0.21,418.00,6369.00,7220,20240122,-31.93,4510,20240805,8.98,7220,-31.93,20240122,4510,8.98,20240805,7220,-31.93,20240122,4510,8.98,20240805,1.59,N,063570,500,170 억,,575100,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 20241128 160632 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4775 -90 5 -1.85 953883700 194554 176.17 5060 5080 4770 6320 3410 4865 4903.00 1.68 0 -25566 5048 4956 4838 4746 4628 5002 4792 171 1455 500 3600 5 1 34147728 1631 11.42 0.75 12 0.57 418.00 6369.00 7220 20240122 -33.86 4510 20240805 5.88 7220 -33.86 20240122 4510 5.88 20240805 7220 -33.86 20240122 4510 5.88 20240805 1.59 N 063570 500 170 억 573703 N N 23 N 00 N
3 20241128 150642 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4790 -75 5 -1.54 922598205 188004 170.23 5060 5080 4770 6320 3410 4865 4907.34 1.68 0 -25590 5048 4956 4838 4746 4628 5002 4792 171 1455 500 3600 5 1 34147728 1636 11.46 0.75 12 0.55 418.00 6369.00 7220 20240122 -33.66 4510 20240805 6.21 7220 -33.66 20240122 4510 6.21 20240805 7220 -33.66 20240122 4510 6.21 20240805 1.59 N 063570 500 170 억 573703 N N 0 N 00 N
4 20241128 140641 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4795 -70 5 -1.44 898258440 182917 165.63 5060 5080 4770 6320 3410 4865 4910.75 1.68 0 -24085 5048 4956 4838 4746 4628 5002 4792 171 1455 500 3600 5 1 34147728 1637 11.47 0.75 12 0.54 418.00 6369.00 7220 20240122 -33.59 4510 20240805 6.32 7220 -33.59 20240122 4510 6.32 20240805 7220 -33.59 20240122 4510 6.32 20240805 1.59 N 063570 500 170 억 573703 N N 0 N 00 N
5 20241128 130639 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4785 -80 5 -1.64 872196300 177472 160.70 5060 5080 4770 6320 3410 4865 4914.57 1.68 0 -22927 5048 4956 4838 4746 4628 5002 4792 171 1455 500 3600 5 1 34147728 1634 11.45 0.75 12 0.52 418.00 6369.00 7220 20240122 -33.73 4510 20240805 6.10 7220 -33.73 20240122 4510 6.10 20240805 7220 -33.73 20240122 4510 6.10 20240805 1.59 N 063570 500 170 억 573703 N N 0 N 00 N
6 20241128 120643 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4780 -85 5 -1.75 810348270 164540 148.99 5060 5080 4780 6320 3410 4865 4924.95 1.68 0 -20996 5048 4956 4838 4746 4628 5002 4792 171 1455 500 3600 5 1 34147728 1632 11.44 0.75 12 0.48 418.00 6369.00 7220 20240122 -33.80 4510 20240805 5.99 7220 -33.80 20240122 4510 5.99 20240805 7220 -33.80 20240122 4510 5.99 20240805 1.59 N 063570 500 170 억 573703 N N 0 N 00 N
7 20241128 110645 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4820 -45 5 -0.92 736606900 149152 135.05 5060 5080 4800 6320 3410 4865 4938.65 1.68 0 -20672 5048 4956 4838 4746 4628 5002 4792 171 1455 500 3600 5 1 34147728 1646 11.53 0.76 12 0.44 418.00 6369.00 7220 20240122 -33.24 4510 20240805 6.87 7220 -33.24 20240122 4510 6.87 20240805 7220 -33.24 20240122 4510 6.87 20240805 1.59 N 063570 500 170 억 573703 N N 0 N 00 N
8 20241128 100643 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4865 0 3 0.00 651433885 131502 119.07 5060 5080 4830 6320 3410 4865 4953.82 1.68 0 -18930 5048 4956 4838 4746 4628 5002 4792 171 1455 500 3600 5 1 34147728 1661 11.64 0.76 12 0.39 418.00 6369.00 7220 20240122 -32.62 4510 20240805 7.87 7220 -32.62 20240122 4510 7.87 20240805 7220 -32.62 20240122 4510 7.87 20240805 1.59 N 063570 500 170 억 573703 N N 0 N 00 N
9 20241128 090641 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4980 115 2 2.36 270028130 53850 48.76 5060 5080 4955 6320 3410 4865 5014.56 1.68 0 -9070 5048 4956 4838 4746 4628 5002 4792 171 1455 500 3600 5 1 34147728 1701 11.91 0.78 12 0.16 418.00 6369.00 7220 20240122 -31.02 4510 20240805 10.42 7220 -31.02 20240122 4510 10.42 20240805 7220 -31.02 20240122 4510 10.42 20240805 1.59 N 063570 500 170 억 573703 N N 0 N 00 N
10 20241127 160625 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4865 85 2 1.78 437485615 90165 230.76 4780 4930 4720 6210 3350 4780 4852.04 1.68 0 8039 4846 4812 4771 4737 4696 4830 4755 171 1430 500 3530 5 1 34147728 1661 11.64 0.76 12 0.26 418.00 6369.00 7220 20240122 -32.62 4510 20240805 7.87 7220 -32.62 20240122 4510 7.87 20240805 7220 -32.62 20240122 4510 7.87 20240805 1.59 N 063570 500 170 억 575100 N N 0 N 00 N
11 20241127 150638 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4905 125 2 2.62 406233335 83760 214.37 4780 4930 4720 6210 3350 4780 4849.97 1.68 0 7547 4846 4812 4771 4737 4696 4830 4755 171 1430 500 3530 5 1 34147728 1675 11.73 0.77 12 0.25 418.00 6369.00 7220 20240122 -32.06 4510 20240805 8.76 7220 -32.06 20240122 4510 8.76 20240805 7220 -32.06 20240122 4510 8.76 20240805 1.59 N 063570 500 170 억 575100 N N 0 N 00 N
12 20241127 140638 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4915 135 2 2.82 350430610 72410 185.32 4780 4930 4720 6210 3350 4780 4839.53 1.68 0 9478 4846 4812 4771 4737 4696 4830 4755 171 1430 500 3530 5 1 34147728 1678 11.76 0.77 12 0.21 418.00 6369.00 7220 20240122 -31.93 4510 20240805 8.98 7220 -31.93 20240122 4510 8.98 20240805 7220 -31.93 20240122 4510 8.98 20240805 1.59 N 063570 500 170 억 575100 N N 0 N 00 N