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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066980/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
20241118,160550,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1843,63,2,3.54,141070572,77492,66.28,1777,1843,1731,2310,1246,1780,1820.40,0.99,0,14946,1843,1811,1762,1730,1681,1827,1746,260,530,500,1210,1,1,51935125,957,102.39,0.71,12,0.15,18.00,2605.00,3970,20240315,-53.58,1499,20240110,22.95,3970,-53.58,20240315,1499,22.95,20240110,3970,-53.58,20240315,1499,22.95,20240110,0.77,N,066980,500,259 억,,516328,N,N,0,N,00,N
20241118,150555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1825,45,2,2.53,114634496,63089,53.96,1777,1843,1731,2310,1246,1780,1817.03,0.99,0,8792,1843,1811,1762,1730,1681,1827,1746,260,530,500,1210,1,1,51935125,948,101.39,0.70,12,0.12,18.00,2605.00,3970,20240315,-54.03,1499,20240110,21.75,3970,-54.03,20240315,1499,21.75,20240110,3970,-54.03,20240315,1499,21.75,20240110,0.77,N,066980,500,259 억,,516328,N,N,0,N,00,N
20241118,140556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1838,58,2,3.26,105689126,58194,49.77,1777,1843,1731,2310,1246,1780,1816.15,0.99,0,9979,1843,1811,1762,1730,1681,1827,1746,260,530,500,1210,1,1,51935125,955,102.11,0.71,12,0.11,18.00,2605.00,3970,20240315,-53.70,1499,20240110,22.62,3970,-53.70,20240315,1499,22.62,20240110,3970,-53.70,20240315,1499,22.62,20240110,0.77,N,066980,500,259 억,,516328,N,N,0,N,00,N
20241118,130555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1833,53,2,2.98,91638202,50538,43.22,1777,1843,1731,2310,1246,1780,1813.25,0.99,0,11912,1843,1811,1762,1730,1681,1827,1746,260,530,500,1210,1,1,51935125,952,101.83,0.70,12,0.10,18.00,2605.00,3970,20240315,-53.83,1499,20240110,22.28,3970,-53.83,20240315,1499,22.28,20240110,3970,-53.83,20240315,1499,22.28,20240110,0.77,N,066980,500,259 억,,516328,N,N,0,N,00,N
20241118,120557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1825,45,2,2.53,79342552,43788,37.45,1777,1843,1731,2310,1246,1780,1811.97,0.99,0,7909,1843,1811,1762,1730,1681,1827,1746,260,530,500,1210,1,1,51935125,948,101.39,0.70,12,0.08,18.00,2605.00,3970,20240315,-54.03,1499,20240110,21.75,3970,-54.03,20240315,1499,21.75,20240110,3970,-54.03,20240315,1499,21.75,20240110,0.77,N,066980,500,259 억,,516328,N,N,0,N,00,N
20241118,110556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1828,48,2,2.70,69315954,38290,32.75,1777,1843,1731,2310,1246,1780,1810.29,0.99,0,10271,1843,1811,1762,1730,1681,1827,1746,260,530,500,1210,1,1,51935125,949,101.56,0.70,12,0.07,18.00,2605.00,3970,20240315,-53.95,1499,20240110,21.95,3970,-53.95,20240315,1499,21.95,20240110,3970,-53.95,20240315,1499,21.95,20240110,0.77,N,066980,500,259 억,,516328,N,N,0,N,00,N
20241118,100551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1819,39,2,2.19,54730538,30300,25.91,1777,1825,1731,2310,1246,1780,1806.29,0.99,0,7850,1843,1811,1762,1730,1681,1827,1746,260,530,500,1210,1,1,51935125,945,101.06,0.70,12,0.06,18.00,2605.00,3970,20240315,-54.18,1499,20240110,21.35,3970,-54.18,20240315,1499,21.35,20240110,3970,-54.18,20240315,1499,21.35,20240110,0.77,N,066980,500,259 억,,516328,N,N,0,N,00,N
20241118,090550,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1779,-1,5,-0.06,6672991,3783,3.24,1777,1779,1731,2310,1246,1780,1763.94,0.99,0,-1294,1843,1811,1762,1730,1681,1827,1746,260,530,500,1210,1,1,51935125,924,98.83,0.68,12,0.01,18.00,2605.00,3970,20240315,-55.19,1499,20240110,18.68,3970,-55.19,20240315,1499,18.68,20240110,3970,-55.19,20240315,1499,18.68,20240110,0.77,N,066980,500,259 억,,516328,N,N,0,N,00,N
20241115,160608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1780,10,2,0.56,199431565,113944,106.18,1713,1794,1713,2300,1239,1770,1750.25,0.93,0,31331,1816,1792,1776,1752,1736,1790,1750,260,530,500,1200,1,1,51935125,924,98.89,0.68,12,0.22,18.00,2605.00,3970,20240315,-55.16,1499,20240110,18.75,3970,-55.16,20240315,1499,18.75,20240110,3970,-55.16,20240315,1499,18.75,20240110,0.79,N,066980,500,259 억,,484367,N,N,0,N,00,N
20241115,150623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1788,18,2,1.02,189942367,108617,101.22,1713,1794,1713,2300,1239,1770,1748.74,0.93,0,33336,1816,1792,1776,1752,1736,1790,1750,260,530,500,1200,1,1,51935125,929,99.33,0.69,12,0.21,18.00,2605.00,3970,20240315,-54.96,1499,20240110,19.28,3970,-54.96,20240315,1499,19.28,20240110,3970,-54.96,20240315,1499,19.28,20240110,0.79,N,066980,500,259 억,,484367,N,N,0,N,00,N
20241115,140617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1773,3,2,0.17,160705760,92211,85.93,1713,1794,1713,2300,1239,1770,1742.80,0.93,0,26837,1816,1792,1776,1752,1736,1790,1750,260,530,500,1200,1,1,51935125,921,98.50,0.68,12,0.18,18.00,2605.00,3970,20240315,-55.34,1499,20240110,18.28,3970,-55.34,20240315,1499,18.28,20240110,3970,-55.34,20240315,1499,18.28,20240110,0.79,N,066980,500,259 억,,484367,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 20241118 160550 57 100.00 KOSDAQ 기타서비스 N N N N N 1843 63 2 3.54 141070572 77492 66.28 1777 1843 1731 2310 1246 1780 1820.40 0.99 0 14946 1843 1811 1762 1730 1681 1827 1746 260 530 500 1210 1 1 51935125 957 102.39 0.71 12 0.15 18.00 2605.00 3970 20240315 -53.58 1499 20240110 22.95 3970 -53.58 20240315 1499 22.95 20240110 3970 -53.58 20240315 1499 22.95 20240110 0.77 N 066980 500 259 억 516328 N N 0 N 00 N
3 20241118 150555 57 100.00 KOSDAQ 기타서비스 N N N N N 1825 45 2 2.53 114634496 63089 53.96 1777 1843 1731 2310 1246 1780 1817.03 0.99 0 8792 1843 1811 1762 1730 1681 1827 1746 260 530 500 1210 1 1 51935125 948 101.39 0.70 12 0.12 18.00 2605.00 3970 20240315 -54.03 1499 20240110 21.75 3970 -54.03 20240315 1499 21.75 20240110 3970 -54.03 20240315 1499 21.75 20240110 0.77 N 066980 500 259 억 516328 N N 0 N 00 N
4 20241118 140556 57 100.00 KOSDAQ 기타서비스 N N N N N 1838 58 2 3.26 105689126 58194 49.77 1777 1843 1731 2310 1246 1780 1816.15 0.99 0 9979 1843 1811 1762 1730 1681 1827 1746 260 530 500 1210 1 1 51935125 955 102.11 0.71 12 0.11 18.00 2605.00 3970 20240315 -53.70 1499 20240110 22.62 3970 -53.70 20240315 1499 22.62 20240110 3970 -53.70 20240315 1499 22.62 20240110 0.77 N 066980 500 259 억 516328 N N 0 N 00 N
5 20241118 130555 57 100.00 KOSDAQ 기타서비스 N N N N N 1833 53 2 2.98 91638202 50538 43.22 1777 1843 1731 2310 1246 1780 1813.25 0.99 0 11912 1843 1811 1762 1730 1681 1827 1746 260 530 500 1210 1 1 51935125 952 101.83 0.70 12 0.10 18.00 2605.00 3970 20240315 -53.83 1499 20240110 22.28 3970 -53.83 20240315 1499 22.28 20240110 3970 -53.83 20240315 1499 22.28 20240110 0.77 N 066980 500 259 억 516328 N N 0 N 00 N
6 20241118 120557 57 100.00 KOSDAQ 기타서비스 N N N N N 1825 45 2 2.53 79342552 43788 37.45 1777 1843 1731 2310 1246 1780 1811.97 0.99 0 7909 1843 1811 1762 1730 1681 1827 1746 260 530 500 1210 1 1 51935125 948 101.39 0.70 12 0.08 18.00 2605.00 3970 20240315 -54.03 1499 20240110 21.75 3970 -54.03 20240315 1499 21.75 20240110 3970 -54.03 20240315 1499 21.75 20240110 0.77 N 066980 500 259 억 516328 N N 0 N 00 N
7 20241118 110556 57 100.00 KOSDAQ 기타서비스 N N N N N 1828 48 2 2.70 69315954 38290 32.75 1777 1843 1731 2310 1246 1780 1810.29 0.99 0 10271 1843 1811 1762 1730 1681 1827 1746 260 530 500 1210 1 1 51935125 949 101.56 0.70 12 0.07 18.00 2605.00 3970 20240315 -53.95 1499 20240110 21.95 3970 -53.95 20240315 1499 21.95 20240110 3970 -53.95 20240315 1499 21.95 20240110 0.77 N 066980 500 259 억 516328 N N 0 N 00 N
8 20241118 100551 57 100.00 KOSDAQ 기타서비스 N N N N N 1819 39 2 2.19 54730538 30300 25.91 1777 1825 1731 2310 1246 1780 1806.29 0.99 0 7850 1843 1811 1762 1730 1681 1827 1746 260 530 500 1210 1 1 51935125 945 101.06 0.70 12 0.06 18.00 2605.00 3970 20240315 -54.18 1499 20240110 21.35 3970 -54.18 20240315 1499 21.35 20240110 3970 -54.18 20240315 1499 21.35 20240110 0.77 N 066980 500 259 억 516328 N N 0 N 00 N
9 20241118 090550 57 100.00 KOSDAQ 기타서비스 N N N N N 1779 -1 5 -0.06 6672991 3783 3.24 1777 1779 1731 2310 1246 1780 1763.94 0.99 0 -1294 1843 1811 1762 1730 1681 1827 1746 260 530 500 1210 1 1 51935125 924 98.83 0.68 12 0.01 18.00 2605.00 3970 20240315 -55.19 1499 20240110 18.68 3970 -55.19 20240315 1499 18.68 20240110 3970 -55.19 20240315 1499 18.68 20240110 0.77 N 066980 500 259 억 516328 N N 0 N 00 N
10 20241115 160608 57 100.00 KOSDAQ 기타서비스 N N N N N 1780 10 2 0.56 199431565 113944 106.18 1713 1794 1713 2300 1239 1770 1750.25 0.93 0 31331 1816 1792 1776 1752 1736 1790 1750 260 530 500 1200 1 1 51935125 924 98.89 0.68 12 0.22 18.00 2605.00 3970 20240315 -55.16 1499 20240110 18.75 3970 -55.16 20240315 1499 18.75 20240110 3970 -55.16 20240315 1499 18.75 20240110 0.79 N 066980 500 259 억 484367 N N 0 N 00 N
11 20241115 150623 57 100.00 KOSDAQ 기타서비스 N N N N N 1788 18 2 1.02 189942367 108617 101.22 1713 1794 1713 2300 1239 1770 1748.74 0.93 0 33336 1816 1792 1776 1752 1736 1790 1750 260 530 500 1200 1 1 51935125 929 99.33 0.69 12 0.21 18.00 2605.00 3970 20240315 -54.96 1499 20240110 19.28 3970 -54.96 20240315 1499 19.28 20240110 3970 -54.96 20240315 1499 19.28 20240110 0.79 N 066980 500 259 억 484367 N N 0 N 00 N
12 20241115 140617 57 100.00 KOSDAQ 기타서비스 N N N N N 1773 3 2 0.17 160705760 92211 85.93 1713 1794 1713 2300 1239 1770 1742.80 0.93 0 26837 1816 1792 1776 1752 1736 1790 1750 260 530 500 1200 1 1 51935125 921 98.50 0.68 12 0.18 18.00 2605.00 3970 20240315 -55.34 1499 20240110 18.28 3970 -55.34 20240315 1499 18.28 20240110 3970 -55.34 20240315 1499 18.28 20240110 0.79 N 066980 500 259 억 484367 N N 0 N 00 N