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
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
20241128,160633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,-10,5,-0.27,494272305,130468,125.22,3785,3930,3650,4840,2610,3725,3788.69,0.52,0,50536,3975,3850,3715,3590,3455,3782,3522,249,1115,500,2300,5,1,49742745,1848,-14.18,3.13,12,0.26,-262.00,1188.00,7630,20240704,-51.31,1810,20231213,105.25,7630,-51.31,20240704,1880,97.61,20240104,7630,-51.31,20240704,1810,105.25,20231213,0.15,N,064090,500,248 억,,261074,N,N,0,N,00,N
20241128,150643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,70,2,1.88,438562830,115695,111.05,3785,3930,3650,4840,2610,3725,3790.68,0.52,0,53608,3975,3850,3715,3590,3455,3782,3522,249,1115,500,2300,5,1,49742745,1888,-14.48,3.19,12,0.23,-262.00,1188.00,7630,20240704,-50.26,1810,20231213,109.67,7630,-50.26,20240704,1880,101.86,20240104,7630,-50.26,20240704,1810,109.67,20231213,0.15,N,064090,500,248 억,,261074,N,N,0,N,00,N
20241128,140642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,95,2,2.55,230587230,61428,58.96,3785,3820,3650,4840,2610,3725,3753.78,0.52,0,16563,3975,3850,3715,3590,3455,3782,3522,249,1115,500,2300,5,1,49742745,1900,-14.58,3.22,12,0.12,-262.00,1188.00,7630,20240704,-49.93,1810,20231213,111.05,7630,-49.93,20240704,1880,103.19,20240104,7630,-49.93,20240704,1810,111.05,20231213,0.15,N,064090,500,248 억,,261074,N,N,0,N,00,N
20241128,130640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,55,2,1.48,131515090,35235,33.82,3785,3785,3650,4840,2610,3725,3732.51,0.52,0,7602,3975,3850,3715,3590,3455,3782,3522,249,1115,500,2300,5,1,49742745,1880,-14.43,3.18,12,0.07,-262.00,1188.00,7630,20240704,-50.46,1810,20231213,108.84,7630,-50.46,20240704,1880,101.06,20240104,7630,-50.46,20240704,1810,108.84,20231213,0.15,N,064090,500,248 억,,261074,N,N,0,N,00,N
20241128,120643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3770,45,2,1.21,129292970,34647,33.25,3785,3785,3650,4840,2610,3725,3731.72,0.52,0,7137,3975,3850,3715,3590,3455,3782,3522,249,1115,500,2300,5,1,49742745,1875,-14.39,3.17,12,0.07,-262.00,1188.00,7630,20240704,-50.59,1810,20231213,108.29,7630,-50.59,20240704,1880,100.53,20240104,7630,-50.59,20240704,1810,108.29,20231213,0.15,N,064090,500,248 억,,261074,N,N,0,N,00,N
20241128,110646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,55,2,1.48,123936050,33229,31.89,3785,3785,3650,4840,2610,3725,3729.76,0.52,0,7452,3975,3850,3715,3590,3455,3782,3522,249,1115,500,2300,5,1,49742745,1880,-14.43,3.18,12,0.07,-262.00,1188.00,7630,20240704,-50.46,1810,20231213,108.84,7630,-50.46,20240704,1880,101.06,20240104,7630,-50.46,20240704,1810,108.84,20231213,0.15,N,064090,500,248 억,,261074,N,N,0,N,00,N
20241128,100644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,25,2,0.67,45927515,12382,11.88,3785,3785,3650,4840,2610,3725,3709.22,0.52,0,-4246,3975,3850,3715,3590,3455,3782,3522,249,1115,500,2300,5,1,49742745,1865,-14.31,3.16,12,0.02,-262.00,1188.00,7630,20240704,-50.85,1810,20231213,107.18,7630,-50.85,20240704,1880,99.47,20240104,7630,-50.85,20240704,1810,107.18,20231213,0.15,N,064090,500,248 억,,261074,N,N,0,N,00,N
20241128,090641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3770,45,2,1.21,4107665,1088,1.04,3785,3785,3770,4840,2610,3725,3775.43,0.52,0,-1044,3975,3850,3715,3590,3455,3782,3522,249,1115,500,2300,5,1,49742745,1875,-14.39,3.17,12,0.00,-262.00,1188.00,7630,20240704,-50.59,1810,20231213,108.29,7630,-50.59,20240704,1880,100.53,20240104,7630,-50.59,20240704,1810,108.29,20231213,0.15,N,064090,500,248 억,,261074,N,N,0,N,00,N
20241127,160626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,-45,5,-1.19,384207515,104186,97.39,3770,3840,3580,4900,2640,3770,3687.71,0.58,0,-30009,3906,3837,3706,3637,3506,3872,3672,249,1130,500,2330,5,1,49742745,1853,-14.22,3.14,12,0.21,-262.00,1188.00,7630,20240704,-51.18,1810,20231213,105.80,7630,-51.18,20240704,1880,98.14,20240104,7630,-51.18,20240704,1810,105.80,20231213,0.15,N,064090,500,248 억,,290848,N,N,0,N,00,N
20241127,150639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,-30,5,-0.80,342518850,93071,87.00,3770,3840,3580,4900,2640,3770,3680.19,0.58,0,-24784,3906,3837,3706,3637,3506,3872,3672,249,1130,500,2330,5,1,49742745,1860,-14.27,3.15,12,0.19,-262.00,1188.00,7630,20240704,-50.98,1810,20231213,106.63,7630,-50.98,20240704,1880,98.94,20240104,7630,-50.98,20240704,1810,106.63,20231213,0.15,N,064090,500,248 억,,290848,N,N,0,N,00,N
20241127,140639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3625,-145,5,-3.85,244298210,66281,61.96,3770,3840,3595,4900,2640,3770,3685.80,0.58,0,-16599,3906,3837,3706,3637,3506,3872,3672,249,1130,500,2330,5,1,49742745,1803,-13.84,3.05,12,0.13,-262.00,1188.00,7630,20240704,-52.49,1810,20231213,100.28,7630,-52.49,20240704,1880,92.82,20240104,7630,-52.49,20240704,1810,100.28,20231213,0.15,N,064090,500,248 억,,290848,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 160633 57 100.00 KOSDAQ 유통 N N N N N 3715 -10 5 -0.27 494272305 130468 125.22 3785 3930 3650 4840 2610 3725 3788.69 0.52 0 50536 3975 3850 3715 3590 3455 3782 3522 249 1115 500 2300 5 1 49742745 1848 -14.18 3.13 12 0.26 -262.00 1188.00 7630 20240704 -51.31 1810 20231213 105.25 7630 -51.31 20240704 1880 97.61 20240104 7630 -51.31 20240704 1810 105.25 20231213 0.15 N 064090 500 248 억 261074 N N 0 N 00 N
3 20241128 150643 57 100.00 KOSDAQ 유통 N N N N N 3795 70 2 1.88 438562830 115695 111.05 3785 3930 3650 4840 2610 3725 3790.68 0.52 0 53608 3975 3850 3715 3590 3455 3782 3522 249 1115 500 2300 5 1 49742745 1888 -14.48 3.19 12 0.23 -262.00 1188.00 7630 20240704 -50.26 1810 20231213 109.67 7630 -50.26 20240704 1880 101.86 20240104 7630 -50.26 20240704 1810 109.67 20231213 0.15 N 064090 500 248 억 261074 N N 0 N 00 N
4 20241128 140642 57 100.00 KOSDAQ 유통 N N N N N 3820 95 2 2.55 230587230 61428 58.96 3785 3820 3650 4840 2610 3725 3753.78 0.52 0 16563 3975 3850 3715 3590 3455 3782 3522 249 1115 500 2300 5 1 49742745 1900 -14.58 3.22 12 0.12 -262.00 1188.00 7630 20240704 -49.93 1810 20231213 111.05 7630 -49.93 20240704 1880 103.19 20240104 7630 -49.93 20240704 1810 111.05 20231213 0.15 N 064090 500 248 억 261074 N N 0 N 00 N
5 20241128 130640 57 100.00 KOSDAQ 유통 N N N N N 3780 55 2 1.48 131515090 35235 33.82 3785 3785 3650 4840 2610 3725 3732.51 0.52 0 7602 3975 3850 3715 3590 3455 3782 3522 249 1115 500 2300 5 1 49742745 1880 -14.43 3.18 12 0.07 -262.00 1188.00 7630 20240704 -50.46 1810 20231213 108.84 7630 -50.46 20240704 1880 101.06 20240104 7630 -50.46 20240704 1810 108.84 20231213 0.15 N 064090 500 248 억 261074 N N 0 N 00 N
6 20241128 120643 57 100.00 KOSDAQ 유통 N N N N N 3770 45 2 1.21 129292970 34647 33.25 3785 3785 3650 4840 2610 3725 3731.72 0.52 0 7137 3975 3850 3715 3590 3455 3782 3522 249 1115 500 2300 5 1 49742745 1875 -14.39 3.17 12 0.07 -262.00 1188.00 7630 20240704 -50.59 1810 20231213 108.29 7630 -50.59 20240704 1880 100.53 20240104 7630 -50.59 20240704 1810 108.29 20231213 0.15 N 064090 500 248 억 261074 N N 0 N 00 N
7 20241128 110646 57 100.00 KOSDAQ 유통 N N N N N 3780 55 2 1.48 123936050 33229 31.89 3785 3785 3650 4840 2610 3725 3729.76 0.52 0 7452 3975 3850 3715 3590 3455 3782 3522 249 1115 500 2300 5 1 49742745 1880 -14.43 3.18 12 0.07 -262.00 1188.00 7630 20240704 -50.46 1810 20231213 108.84 7630 -50.46 20240704 1880 101.06 20240104 7630 -50.46 20240704 1810 108.84 20231213 0.15 N 064090 500 248 억 261074 N N 0 N 00 N
8 20241128 100644 57 100.00 KOSDAQ 유통 N N N N N 3750 25 2 0.67 45927515 12382 11.88 3785 3785 3650 4840 2610 3725 3709.22 0.52 0 -4246 3975 3850 3715 3590 3455 3782 3522 249 1115 500 2300 5 1 49742745 1865 -14.31 3.16 12 0.02 -262.00 1188.00 7630 20240704 -50.85 1810 20231213 107.18 7630 -50.85 20240704 1880 99.47 20240104 7630 -50.85 20240704 1810 107.18 20231213 0.15 N 064090 500 248 억 261074 N N 0 N 00 N
9 20241128 090641 57 100.00 KOSDAQ 유통 N N N N N 3770 45 2 1.21 4107665 1088 1.04 3785 3785 3770 4840 2610 3725 3775.43 0.52 0 -1044 3975 3850 3715 3590 3455 3782 3522 249 1115 500 2300 5 1 49742745 1875 -14.39 3.17 12 0.00 -262.00 1188.00 7630 20240704 -50.59 1810 20231213 108.29 7630 -50.59 20240704 1880 100.53 20240104 7630 -50.59 20240704 1810 108.29 20231213 0.15 N 064090 500 248 억 261074 N N 0 N 00 N
10 20241127 160626 57 100.00 KOSDAQ 유통 N N N N N 3725 -45 5 -1.19 384207515 104186 97.39 3770 3840 3580 4900 2640 3770 3687.71 0.58 0 -30009 3906 3837 3706 3637 3506 3872 3672 249 1130 500 2330 5 1 49742745 1853 -14.22 3.14 12 0.21 -262.00 1188.00 7630 20240704 -51.18 1810 20231213 105.80 7630 -51.18 20240704 1880 98.14 20240104 7630 -51.18 20240704 1810 105.80 20231213 0.15 N 064090 500 248 억 290848 N N 0 N 00 N
11 20241127 150639 57 100.00 KOSDAQ 유통 N N N N N 3740 -30 5 -0.80 342518850 93071 87.00 3770 3840 3580 4900 2640 3770 3680.19 0.58 0 -24784 3906 3837 3706 3637 3506 3872 3672 249 1130 500 2330 5 1 49742745 1860 -14.27 3.15 12 0.19 -262.00 1188.00 7630 20240704 -50.98 1810 20231213 106.63 7630 -50.98 20240704 1880 98.94 20240104 7630 -50.98 20240704 1810 106.63 20231213 0.15 N 064090 500 248 억 290848 N N 0 N 00 N
12 20241127 140639 57 100.00 KOSDAQ 유통 N N N N N 3625 -145 5 -3.85 244298210 66281 61.96 3770 3840 3595 4900 2640 3770 3685.80 0.58 0 -16599 3906 3837 3706 3637 3506 3872 3672 249 1130 500 2330 5 1 49742745 1803 -13.84 3.05 12 0.13 -262.00 1188.00 7630 20240704 -52.49 1810 20231213 100.28 7630 -52.49 20240704 1880 92.82 20240104 7630 -52.49 20240704 1810 100.28 20231213 0.15 N 064090 500 248 억 290848 N N 0 N 00 N