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
067280/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
20241118,160552,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29250,150,2,0.52,1335528250,45991,346.71,29000,29450,28850,37800,20400,29100,29038.90,6.14,0,28222,29700,29400,28900,28600,28100,29550,28750,30,8700,500,21530,50,1,5926779,1734,5.50,0.90,12,0.78,5316.00,32669.00,37250,20240327,-21.48,28000,20240805,4.46,37250,-21.48,20240327,28000,4.46,20240805,37250,-21.48,20240327,28000,4.46,20240805,0.74,N,067280,500,29 억,,364078,N,N,0,N,00,N
20241118,150556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29000,-100,5,-0.34,822410000,28312,213.43,29000,29450,28900,37800,20400,29100,29048.11,6.14,0,14794,29700,29400,28900,28600,28100,29550,28750,30,8700,500,21530,50,1,5926779,1719,5.46,0.89,12,0.48,5316.00,32669.00,37250,20240327,-22.15,28000,20240805,3.57,37250,-22.15,20240327,28000,3.57,20240805,37250,-22.15,20240327,28000,3.57,20240805,0.74,N,067280,500,29 억,,364078,N,N,0,N,00,N
20241118,140558,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29150,50,2,0.17,155622550,5330,40.18,29000,29450,28900,37800,20400,29100,29197.48,6.14,0,596,29700,29400,28900,28600,28100,29550,28750,30,8700,500,21530,50,1,5926779,1728,5.48,0.89,12,0.09,5316.00,32669.00,37250,20240327,-21.74,28000,20240805,4.11,37250,-21.74,20240327,28000,4.11,20240805,37250,-21.74,20240327,28000,4.11,20240805,0.74,N,067280,500,29 억,,364078,N,N,0,N,00,N
20241118,130557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29150,50,2,0.17,145214850,4973,37.49,29000,29450,28900,37800,20400,29100,29200.65,6.14,0,591,29700,29400,28900,28600,28100,29550,28750,30,8700,500,21530,50,1,5926779,1728,5.48,0.89,12,0.08,5316.00,32669.00,37250,20240327,-21.74,28000,20240805,4.11,37250,-21.74,20240327,28000,4.11,20240805,37250,-21.74,20240327,28000,4.11,20240805,0.74,N,067280,500,29 억,,364078,N,N,0,N,00,N
20241118,120559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29150,50,2,0.17,135938700,4655,35.09,29000,29450,28900,37800,20400,29100,29202.73,6.14,0,603,29700,29400,28900,28600,28100,29550,28750,30,8700,500,21530,50,1,5926779,1728,5.48,0.89,12,0.08,5316.00,32669.00,37250,20240327,-21.74,28000,20240805,4.11,37250,-21.74,20240327,28000,4.11,20240805,37250,-21.74,20240327,28000,4.11,20240805,0.74,N,067280,500,29 억,,364078,N,N,0,N,00,N
20241118,110557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29250,150,2,0.52,128396000,4397,33.15,29000,29450,28900,37800,20400,29100,29200.82,6.14,0,609,29700,29400,28900,28600,28100,29550,28750,30,8700,500,21530,50,1,5926779,1734,5.50,0.90,12,0.07,5316.00,32669.00,37250,20240327,-21.48,28000,20240805,4.46,37250,-21.48,20240327,28000,4.46,20240805,37250,-21.48,20240327,28000,4.46,20240805,0.74,N,067280,500,29 억,,364078,N,N,0,N,00,N
20241118,100553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29300,200,2,0.69,109051500,3737,28.17,29000,29450,28900,37800,20400,29100,29181.56,6.14,0,544,29700,29400,28900,28600,28100,29550,28750,30,8700,500,21530,50,1,5926779,1737,5.51,0.90,12,0.06,5316.00,32669.00,37250,20240327,-21.34,28000,20240805,4.64,37250,-21.34,20240327,28000,4.64,20240805,37250,-21.34,20240327,28000,4.64,20240805,0.74,N,067280,500,29 억,,364078,N,N,0,N,00,N
20241118,090551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29100,0,3,0.00,12391500,427,3.22,29000,29100,28950,37800,20400,29100,29019.91,6.14,0,-163,29700,29400,28900,28600,28100,29550,28750,30,8700,500,21530,50,1,5926779,1725,5.47,0.89,12,0.01,5316.00,32669.00,37250,20240327,-21.88,28000,20240805,3.93,37250,-21.88,20240327,28000,3.93,20240805,37250,-21.88,20240327,28000,3.93,20240805,0.74,N,067280,500,29 억,,364078,N,N,0,N,00,N
20241115,160610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29100,100,2,0.34,380314450,13265,296.09,29000,29200,28400,37700,20300,29000,28670.52,6.07,0,3150,29566,29282,28866,28582,28166,29425,28725,30,8700,500,21460,50,1,5926779,1725,5.47,0.89,12,0.22,5316.00,32669.00,37250,20240327,-21.88,28000,20240805,3.93,37250,-21.88,20240327,28000,3.93,20240805,37250,-21.88,20240327,28000,3.93,20240805,0.76,N,067280,500,29 억,,360000,N,N,0,N,00,N
20241115,150625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,28950,-50,5,-0.17,346268900,12084,269.73,29000,29200,28400,37700,20300,29000,28655.16,6.07,0,3406,29566,29282,28866,28582,28166,29425,28725,30,8700,500,21460,50,1,5926779,1716,5.45,0.89,12,0.20,5316.00,32669.00,37250,20240327,-22.28,28000,20240805,3.39,37250,-22.28,20240327,28000,3.39,20240805,37250,-22.28,20240327,28000,3.39,20240805,0.76,N,067280,500,29 억,,360000,N,N,0,N,00,N
20241115,140619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,28650,-350,5,-1.21,317010450,11075,247.21,29000,29000,28400,37700,20300,29000,28623.97,6.07,0,3479,29566,29282,28866,28582,28166,29425,28725,30,8700,500,21460,50,1,5926779,1698,5.39,0.88,12,0.19,5316.00,32669.00,37250,20240327,-23.09,28000,20240805,2.32,37250,-23.09,20240327,28000,2.32,20240805,37250,-23.09,20240327,28000,2.32,20240805,0.76,N,067280,500,29 억,,360000,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 160552 57 100.00 KOSDAQ 기타서비스 N N N N N 29250 150 2 0.52 1335528250 45991 346.71 29000 29450 28850 37800 20400 29100 29038.90 6.14 0 28222 29700 29400 28900 28600 28100 29550 28750 30 8700 500 21530 50 1 5926779 1734 5.50 0.90 12 0.78 5316.00 32669.00 37250 20240327 -21.48 28000 20240805 4.46 37250 -21.48 20240327 28000 4.46 20240805 37250 -21.48 20240327 28000 4.46 20240805 0.74 N 067280 500 29 억 364078 N N 0 N 00 N
3 20241118 150556 57 100.00 KOSDAQ 기타서비스 N N N N N 29000 -100 5 -0.34 822410000 28312 213.43 29000 29450 28900 37800 20400 29100 29048.11 6.14 0 14794 29700 29400 28900 28600 28100 29550 28750 30 8700 500 21530 50 1 5926779 1719 5.46 0.89 12 0.48 5316.00 32669.00 37250 20240327 -22.15 28000 20240805 3.57 37250 -22.15 20240327 28000 3.57 20240805 37250 -22.15 20240327 28000 3.57 20240805 0.74 N 067280 500 29 억 364078 N N 0 N 00 N
4 20241118 140558 57 100.00 KOSDAQ 기타서비스 N N N N N 29150 50 2 0.17 155622550 5330 40.18 29000 29450 28900 37800 20400 29100 29197.48 6.14 0 596 29700 29400 28900 28600 28100 29550 28750 30 8700 500 21530 50 1 5926779 1728 5.48 0.89 12 0.09 5316.00 32669.00 37250 20240327 -21.74 28000 20240805 4.11 37250 -21.74 20240327 28000 4.11 20240805 37250 -21.74 20240327 28000 4.11 20240805 0.74 N 067280 500 29 억 364078 N N 0 N 00 N
5 20241118 130557 57 100.00 KOSDAQ 기타서비스 N N N N N 29150 50 2 0.17 145214850 4973 37.49 29000 29450 28900 37800 20400 29100 29200.65 6.14 0 591 29700 29400 28900 28600 28100 29550 28750 30 8700 500 21530 50 1 5926779 1728 5.48 0.89 12 0.08 5316.00 32669.00 37250 20240327 -21.74 28000 20240805 4.11 37250 -21.74 20240327 28000 4.11 20240805 37250 -21.74 20240327 28000 4.11 20240805 0.74 N 067280 500 29 억 364078 N N 0 N 00 N
6 20241118 120559 57 100.00 KOSDAQ 기타서비스 N N N N N 29150 50 2 0.17 135938700 4655 35.09 29000 29450 28900 37800 20400 29100 29202.73 6.14 0 603 29700 29400 28900 28600 28100 29550 28750 30 8700 500 21530 50 1 5926779 1728 5.48 0.89 12 0.08 5316.00 32669.00 37250 20240327 -21.74 28000 20240805 4.11 37250 -21.74 20240327 28000 4.11 20240805 37250 -21.74 20240327 28000 4.11 20240805 0.74 N 067280 500 29 억 364078 N N 0 N 00 N
7 20241118 110557 57 100.00 KOSDAQ 기타서비스 N N N N N 29250 150 2 0.52 128396000 4397 33.15 29000 29450 28900 37800 20400 29100 29200.82 6.14 0 609 29700 29400 28900 28600 28100 29550 28750 30 8700 500 21530 50 1 5926779 1734 5.50 0.90 12 0.07 5316.00 32669.00 37250 20240327 -21.48 28000 20240805 4.46 37250 -21.48 20240327 28000 4.46 20240805 37250 -21.48 20240327 28000 4.46 20240805 0.74 N 067280 500 29 억 364078 N N 0 N 00 N
8 20241118 100553 57 100.00 KOSDAQ 기타서비스 N N N N N 29300 200 2 0.69 109051500 3737 28.17 29000 29450 28900 37800 20400 29100 29181.56 6.14 0 544 29700 29400 28900 28600 28100 29550 28750 30 8700 500 21530 50 1 5926779 1737 5.51 0.90 12 0.06 5316.00 32669.00 37250 20240327 -21.34 28000 20240805 4.64 37250 -21.34 20240327 28000 4.64 20240805 37250 -21.34 20240327 28000 4.64 20240805 0.74 N 067280 500 29 억 364078 N N 0 N 00 N
9 20241118 090551 57 100.00 KOSDAQ 기타서비스 N N N N N 29100 0 3 0.00 12391500 427 3.22 29000 29100 28950 37800 20400 29100 29019.91 6.14 0 -163 29700 29400 28900 28600 28100 29550 28750 30 8700 500 21530 50 1 5926779 1725 5.47 0.89 12 0.01 5316.00 32669.00 37250 20240327 -21.88 28000 20240805 3.93 37250 -21.88 20240327 28000 3.93 20240805 37250 -21.88 20240327 28000 3.93 20240805 0.74 N 067280 500 29 억 364078 N N 0 N 00 N
10 20241115 160610 57 100.00 KOSDAQ 기타서비스 N N N N N 29100 100 2 0.34 380314450 13265 296.09 29000 29200 28400 37700 20300 29000 28670.52 6.07 0 3150 29566 29282 28866 28582 28166 29425 28725 30 8700 500 21460 50 1 5926779 1725 5.47 0.89 12 0.22 5316.00 32669.00 37250 20240327 -21.88 28000 20240805 3.93 37250 -21.88 20240327 28000 3.93 20240805 37250 -21.88 20240327 28000 3.93 20240805 0.76 N 067280 500 29 억 360000 N N 0 N 00 N
11 20241115 150625 57 100.00 KOSDAQ 기타서비스 N N N N N 28950 -50 5 -0.17 346268900 12084 269.73 29000 29200 28400 37700 20300 29000 28655.16 6.07 0 3406 29566 29282 28866 28582 28166 29425 28725 30 8700 500 21460 50 1 5926779 1716 5.45 0.89 12 0.20 5316.00 32669.00 37250 20240327 -22.28 28000 20240805 3.39 37250 -22.28 20240327 28000 3.39 20240805 37250 -22.28 20240327 28000 3.39 20240805 0.76 N 067280 500 29 억 360000 N N 0 N 00 N
12 20241115 140619 57 100.00 KOSDAQ 기타서비스 N N N N N 28650 -350 5 -1.21 317010450 11075 247.21 29000 29000 28400 37700 20300 29000 28623.97 6.07 0 3479 29566 29282 28866 28582 28166 29425 28725 30 8700 500 21460 50 1 5926779 1698 5.39 0.88 12 0.19 5316.00 32669.00 37250 20240327 -23.09 28000 20240805 2.32 37250 -23.09 20240327 28000 2.32 20240805 37250 -23.09 20240327 28000 2.32 20240805 0.76 N 067280 500 29 억 360000 N N 0 N 00 N