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
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
20241128,160633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,-50,5,-1.91,95493305,36875,76.19,2635,2635,2565,3395,1835,2615,2589.65,1.07,0,-8340,2705,2660,2615,2570,2525,2637,2547,178,780,500,1720,5,1,35038012,899,-9.03,1.04,12,0.11,-284.00,2466.00,4900,20231121,-47.65,2255,20241114,13.75,3700,-30.68,20240717,2255,13.75,20241114,4655,-44.90,20231128,2255,13.75,20241114,0.98,N,064240,500,177 억,,374500,N,N,0,N,00,N
20241128,150643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-30,5,-1.15,82131720,31670,65.43,2635,2635,2565,3395,1835,2615,2593.36,1.07,0,-7378,2705,2660,2615,2570,2525,2637,2547,178,780,500,1720,5,1,35038012,906,-9.10,1.05,12,0.09,-284.00,2466.00,4900,20231121,-47.24,2255,20241114,14.63,3700,-30.14,20240717,2255,14.63,20241114,4655,-44.47,20231128,2255,14.63,20241114,0.98,N,064240,500,177 억,,374500,N,N,0,N,00,N
20241128,140642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,-10,5,-0.38,43006300,16510,34.11,2635,2635,2590,3395,1835,2615,2604.86,1.07,0,-6298,2705,2660,2615,2570,2525,2637,2547,178,780,500,1720,5,1,35038012,913,-9.17,1.06,12,0.05,-284.00,2466.00,4900,20231121,-46.84,2255,20241114,15.52,3700,-29.59,20240717,2255,15.52,20241114,4655,-44.04,20231128,2255,15.52,20241114,0.98,N,064240,500,177 억,,374500,N,N,0,N,00,N
20241128,130640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,0,3,0.00,40078100,15384,31.78,2635,2635,2590,3395,1835,2615,2605.18,1.07,0,-5250,2705,2660,2615,2570,2525,2637,2547,178,780,500,1720,5,1,35038012,916,-9.21,1.06,12,0.04,-284.00,2466.00,4900,20231121,-46.63,2255,20241114,15.96,3700,-29.32,20240717,2255,15.96,20241114,4655,-43.82,20231128,2255,15.96,20241114,0.98,N,064240,500,177 억,,374500,N,N,0,N,00,N
20241128,120644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,-10,5,-0.38,37637670,14446,29.85,2635,2635,2590,3395,1835,2615,2605.40,1.07,0,-4863,2705,2660,2615,2570,2525,2637,2547,178,780,500,1720,5,1,35038012,913,-9.17,1.06,12,0.04,-284.00,2466.00,4900,20231121,-46.84,2255,20241114,15.52,3700,-29.59,20240717,2255,15.52,20241114,4655,-44.04,20231128,2255,15.52,20241114,0.98,N,064240,500,177 억,,374500,N,N,0,N,00,N
20241128,110646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,5,2,0.19,37054545,14222,29.38,2635,2635,2590,3395,1835,2615,2605.44,1.07,0,-4764,2705,2660,2615,2570,2525,2637,2547,178,780,500,1720,5,1,35038012,918,-9.23,1.06,12,0.04,-284.00,2466.00,4900,20231121,-46.53,2255,20241114,16.19,3700,-29.19,20240717,2255,16.19,20241114,4655,-43.72,20231128,2255,16.19,20241114,0.98,N,064240,500,177 억,,374500,N,N,0,N,00,N
20241128,100644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,0,3,0.00,20690795,7957,16.44,2635,2635,2590,3395,1835,2615,2600.33,1.07,0,-445,2705,2660,2615,2570,2525,2637,2547,178,780,500,1720,5,1,35038012,916,-9.21,1.06,12,0.02,-284.00,2466.00,4900,20231121,-46.63,2255,20241114,15.96,3700,-29.32,20240717,2255,15.96,20241114,4655,-43.82,20231128,2255,15.96,20241114,0.98,N,064240,500,177 억,,374500,N,N,0,N,00,N
20241128,090642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-5,5,-0.19,2210825,850,1.76,2635,2635,2595,3395,1835,2615,2600.97,1.07,0,66,2705,2660,2615,2570,2525,2637,2547,178,780,500,1720,5,1,35038012,914,-9.19,1.06,12,0.00,-284.00,2466.00,4900,20231121,-46.73,2255,20241114,15.74,3700,-29.46,20240717,2255,15.74,20241114,4655,-43.93,20231128,2255,15.74,20241114,0.98,N,064240,500,177 억,,374500,N,N,0,N,00,N
20241127,160626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,-10,5,-0.38,126295895,48300,80.29,2620,2660,2570,3410,1840,2625,2614.82,1.07,0,420,2715,2670,2635,2590,2555,2652,2572,178,785,500,1730,5,1,35038012,916,-9.21,1.06,12,0.14,-284.00,2466.00,4970,20231120,-47.38,2255,20241114,15.96,3700,-29.32,20240717,2255,15.96,20241114,4720,-44.60,20231127,2255,15.96,20241114,0.98,N,064240,500,177 억,,373895,N,N,0,N,00,N
20241127,150639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-25,5,-0.95,96542325,36833,61.23,2620,2660,2595,3410,1840,2625,2621.08,1.07,0,-395,2715,2670,2635,2590,2555,2652,2572,178,785,500,1730,5,1,35038012,911,-9.15,1.05,12,0.11,-284.00,2466.00,4970,20231120,-47.69,2255,20241114,15.30,3700,-29.73,20240717,2255,15.30,20241114,4720,-44.92,20231127,2255,15.30,20241114,0.98,N,064240,500,177 억,,373895,N,N,0,N,00,N
20241127,140639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,0,3,0.00,82589655,31478,52.32,2620,2660,2600,3410,1840,2625,2623.73,1.07,0,213,2715,2670,2635,2590,2555,2652,2572,178,785,500,1730,5,1,35038012,920,-9.24,1.06,12,0.09,-284.00,2466.00,4970,20231120,-47.18,2255,20241114,16.41,3700,-29.05,20240717,2255,16.41,20241114,4720,-44.39,20231127,2255,16.41,20241114,0.98,N,064240,500,177 억,,373895,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 2565 -50 5 -1.91 95493305 36875 76.19 2635 2635 2565 3395 1835 2615 2589.65 1.07 0 -8340 2705 2660 2615 2570 2525 2637 2547 178 780 500 1720 5 1 35038012 899 -9.03 1.04 12 0.11 -284.00 2466.00 4900 20231121 -47.65 2255 20241114 13.75 3700 -30.68 20240717 2255 13.75 20241114 4655 -44.90 20231128 2255 13.75 20241114 0.98 N 064240 500 177 억 374500 N N 0 N 00 N
3 20241128 150643 57 100.00 KOSDAQ 유통 N N N N N 2585 -30 5 -1.15 82131720 31670 65.43 2635 2635 2565 3395 1835 2615 2593.36 1.07 0 -7378 2705 2660 2615 2570 2525 2637 2547 178 780 500 1720 5 1 35038012 906 -9.10 1.05 12 0.09 -284.00 2466.00 4900 20231121 -47.24 2255 20241114 14.63 3700 -30.14 20240717 2255 14.63 20241114 4655 -44.47 20231128 2255 14.63 20241114 0.98 N 064240 500 177 억 374500 N N 0 N 00 N
4 20241128 140642 57 100.00 KOSDAQ 유통 N N N N N 2605 -10 5 -0.38 43006300 16510 34.11 2635 2635 2590 3395 1835 2615 2604.86 1.07 0 -6298 2705 2660 2615 2570 2525 2637 2547 178 780 500 1720 5 1 35038012 913 -9.17 1.06 12 0.05 -284.00 2466.00 4900 20231121 -46.84 2255 20241114 15.52 3700 -29.59 20240717 2255 15.52 20241114 4655 -44.04 20231128 2255 15.52 20241114 0.98 N 064240 500 177 억 374500 N N 0 N 00 N
5 20241128 130640 57 100.00 KOSDAQ 유통 N N N N N 2615 0 3 0.00 40078100 15384 31.78 2635 2635 2590 3395 1835 2615 2605.18 1.07 0 -5250 2705 2660 2615 2570 2525 2637 2547 178 780 500 1720 5 1 35038012 916 -9.21 1.06 12 0.04 -284.00 2466.00 4900 20231121 -46.63 2255 20241114 15.96 3700 -29.32 20240717 2255 15.96 20241114 4655 -43.82 20231128 2255 15.96 20241114 0.98 N 064240 500 177 억 374500 N N 0 N 00 N
6 20241128 120644 57 100.00 KOSDAQ 유통 N N N N N 2605 -10 5 -0.38 37637670 14446 29.85 2635 2635 2590 3395 1835 2615 2605.40 1.07 0 -4863 2705 2660 2615 2570 2525 2637 2547 178 780 500 1720 5 1 35038012 913 -9.17 1.06 12 0.04 -284.00 2466.00 4900 20231121 -46.84 2255 20241114 15.52 3700 -29.59 20240717 2255 15.52 20241114 4655 -44.04 20231128 2255 15.52 20241114 0.98 N 064240 500 177 억 374500 N N 0 N 00 N
7 20241128 110646 57 100.00 KOSDAQ 유통 N N N N N 2620 5 2 0.19 37054545 14222 29.38 2635 2635 2590 3395 1835 2615 2605.44 1.07 0 -4764 2705 2660 2615 2570 2525 2637 2547 178 780 500 1720 5 1 35038012 918 -9.23 1.06 12 0.04 -284.00 2466.00 4900 20231121 -46.53 2255 20241114 16.19 3700 -29.19 20240717 2255 16.19 20241114 4655 -43.72 20231128 2255 16.19 20241114 0.98 N 064240 500 177 억 374500 N N 0 N 00 N
8 20241128 100644 57 100.00 KOSDAQ 유통 N N N N N 2615 0 3 0.00 20690795 7957 16.44 2635 2635 2590 3395 1835 2615 2600.33 1.07 0 -445 2705 2660 2615 2570 2525 2637 2547 178 780 500 1720 5 1 35038012 916 -9.21 1.06 12 0.02 -284.00 2466.00 4900 20231121 -46.63 2255 20241114 15.96 3700 -29.32 20240717 2255 15.96 20241114 4655 -43.82 20231128 2255 15.96 20241114 0.98 N 064240 500 177 억 374500 N N 0 N 00 N
9 20241128 090642 57 100.00 KOSDAQ 유통 N N N N N 2610 -5 5 -0.19 2210825 850 1.76 2635 2635 2595 3395 1835 2615 2600.97 1.07 0 66 2705 2660 2615 2570 2525 2637 2547 178 780 500 1720 5 1 35038012 914 -9.19 1.06 12 0.00 -284.00 2466.00 4900 20231121 -46.73 2255 20241114 15.74 3700 -29.46 20240717 2255 15.74 20241114 4655 -43.93 20231128 2255 15.74 20241114 0.98 N 064240 500 177 억 374500 N N 0 N 00 N
10 20241127 160626 57 100.00 KOSDAQ 유통 N N N N N 2615 -10 5 -0.38 126295895 48300 80.29 2620 2660 2570 3410 1840 2625 2614.82 1.07 0 420 2715 2670 2635 2590 2555 2652 2572 178 785 500 1730 5 1 35038012 916 -9.21 1.06 12 0.14 -284.00 2466.00 4970 20231120 -47.38 2255 20241114 15.96 3700 -29.32 20240717 2255 15.96 20241114 4720 -44.60 20231127 2255 15.96 20241114 0.98 N 064240 500 177 억 373895 N N 0 N 00 N
11 20241127 150639 57 100.00 KOSDAQ 유통 N N N N N 2600 -25 5 -0.95 96542325 36833 61.23 2620 2660 2595 3410 1840 2625 2621.08 1.07 0 -395 2715 2670 2635 2590 2555 2652 2572 178 785 500 1730 5 1 35038012 911 -9.15 1.05 12 0.11 -284.00 2466.00 4970 20231120 -47.69 2255 20241114 15.30 3700 -29.73 20240717 2255 15.30 20241114 4720 -44.92 20231127 2255 15.30 20241114 0.98 N 064240 500 177 억 373895 N N 0 N 00 N
12 20241127 140639 57 100.00 KOSDAQ 유통 N N N N N 2625 0 3 0.00 82589655 31478 52.32 2620 2660 2600 3410 1840 2625 2623.73 1.07 0 213 2715 2670 2635 2590 2555 2652 2572 178 785 500 1730 5 1 35038012 920 -9.24 1.06 12 0.09 -284.00 2466.00 4970 20231120 -47.18 2255 20241114 16.41 3700 -29.05 20240717 2255 16.41 20241114 4720 -44.39 20231127 2255 16.41 20241114 0.98 N 064240 500 177 억 373895 N N 0 N 00 N