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
067730/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
20241118,160553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2685,95,2,3.67,52267975,19555,56.38,2700,2700,2635,3365,1815,2590,2672.87,0.11,0,-389,2683,2636,2568,2521,2453,2660,2545,48,775,500,1650,5,1,9673922,260,50.66,1.53,12,0.20,53.00,1760.00,4185,20231211,-35.84,2250,20240805,19.33,3845,-30.17,20240112,2250,19.33,20240805,4185,-35.84,20231211,2250,19.33,20240805,0.27,N,067730,500,48 억,,10802,N,N,0,N,00,N
20241118,150558,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2685,95,2,3.67,49593600,18558,53.50,2700,2700,2635,3365,1815,2590,2672.36,0.11,0,-461,2683,2636,2568,2521,2453,2660,2545,48,775,500,1650,5,1,9673922,260,50.66,1.53,12,0.19,53.00,1760.00,4185,20231211,-35.84,2250,20240805,19.33,3845,-30.17,20240112,2250,19.33,20240805,4185,-35.84,20231211,2250,19.33,20240805,0.27,N,067730,500,48 억,,10802,N,N,0,N,00,N
20241118,140600,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2655,65,2,2.51,41113595,15390,44.37,2700,2700,2635,3365,1815,2590,2671.45,0.11,0,-520,2683,2636,2568,2521,2453,2660,2545,48,775,500,1650,5,1,9673922,257,50.09,1.51,12,0.16,53.00,1760.00,4185,20231211,-36.56,2250,20240805,18.00,3845,-30.95,20240112,2250,18.00,20240805,4185,-36.56,20231211,2250,18.00,20240805,0.27,N,067730,500,48 억,,10802,N,N,0,N,00,N
20241118,130558,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2650,60,2,2.32,37009150,13855,39.94,2700,2700,2635,3365,1815,2590,2671.18,0.11,0,-441,2683,2636,2568,2521,2453,2660,2545,48,775,500,1650,5,1,9673922,256,50.00,1.51,12,0.14,53.00,1760.00,4185,20231211,-36.68,2250,20240805,17.78,3845,-31.08,20240112,2250,17.78,20240805,4185,-36.68,20231211,2250,17.78,20240805,0.27,N,067730,500,48 억,,10802,N,N,0,N,00,N
20241118,120601,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2670,80,2,3.09,30801065,11533,33.25,2700,2700,2635,3365,1815,2590,2670.69,0.11,0,-427,2683,2636,2568,2521,2453,2660,2545,48,775,500,1650,5,1,9673922,258,50.38,1.52,12,0.12,53.00,1760.00,4185,20231211,-36.20,2250,20240805,18.67,3845,-30.56,20240112,2250,18.67,20240805,4185,-36.20,20231211,2250,18.67,20240805,0.27,N,067730,500,48 억,,10802,N,N,0,N,00,N
20241118,110559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2640,50,2,1.93,25932075,9703,27.97,2700,2700,2640,3365,1815,2590,2672.58,0.11,0,-639,2683,2636,2568,2521,2453,2660,2545,48,775,500,1650,5,1,9673922,255,49.81,1.50,12,0.10,53.00,1760.00,4185,20231211,-36.92,2250,20240805,17.33,3845,-31.34,20240112,2250,17.33,20240805,4185,-36.92,20231211,2250,17.33,20240805,0.27,N,067730,500,48 억,,10802,N,N,0,N,00,N
20241118,100555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2675,85,2,3.28,18432500,6885,19.85,2700,2700,2650,3365,1815,2590,2677.20,0.11,0,-432,2683,2636,2568,2521,2453,2660,2545,48,775,500,1650,5,1,9673922,259,50.47,1.52,12,0.07,53.00,1760.00,4185,20231211,-36.08,2250,20240805,18.89,3845,-30.43,20240112,2250,18.89,20240805,4185,-36.08,20231211,2250,18.89,20240805,0.27,N,067730,500,48 억,,10802,N,N,0,N,00,N
20241118,090553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2655,65,2,2.51,5083145,1900,5.48,2700,2700,2655,3365,1815,2590,2675.34,0.11,0,87,2683,2636,2568,2521,2453,2660,2545,48,775,500,1650,5,1,9673922,257,50.09,1.51,12,0.02,53.00,1760.00,4185,20231211,-36.56,2250,20240805,18.00,3845,-30.95,20240112,2250,18.00,20240805,4185,-36.56,20231211,2250,18.00,20240805,0.27,N,067730,500,48 억,,10802,N,N,0,N,00,N
20241115,160612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2590,35,2,1.37,88696310,34687,297.64,2560,2615,2500,3320,1790,2555,2556.95,0.12,0,956,2628,2591,2533,2496,2438,2610,2515,48,765,500,1630,5,1,9673922,251,48.87,1.47,12,0.36,53.00,1760.00,4185,20231211,-38.11,2250,20240805,15.11,3845,-32.64,20240112,2250,15.11,20240805,4185,-38.11,20231211,2250,15.11,20240805,0.27,N,067730,500,48 억,,11974,N,N,0,N,00,N
20241115,150627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2575,20,2,0.78,86967755,34017,291.89,2560,2615,2500,3320,1790,2555,2556.60,0.12,0,1042,2628,2591,2533,2496,2438,2610,2515,48,765,500,1630,5,1,9673922,249,48.58,1.46,12,0.35,53.00,1760.00,4185,20231211,-38.47,2250,20240805,14.44,3845,-33.03,20240112,2250,14.44,20240805,4185,-38.47,20231211,2250,14.44,20240805,0.27,N,067730,500,48 억,,11974,N,N,0,N,00,N
20241115,140621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2585,30,2,1.17,83892390,32828,281.69,2560,2615,2500,3320,1790,2555,2555.51,0.12,0,946,2628,2591,2533,2496,2438,2610,2515,48,765,500,1630,5,1,9673922,250,48.77,1.47,12,0.34,53.00,1760.00,4185,20231211,-38.23,2250,20240805,14.89,3845,-32.77,20240112,2250,14.89,20240805,4185,-38.23,20231211,2250,14.89,20240805,0.27,N,067730,500,48 억,,11974,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 160553 57 100.00 KOSDAQ 기타서비스 N N N N N 2685 95 2 3.67 52267975 19555 56.38 2700 2700 2635 3365 1815 2590 2672.87 0.11 0 -389 2683 2636 2568 2521 2453 2660 2545 48 775 500 1650 5 1 9673922 260 50.66 1.53 12 0.20 53.00 1760.00 4185 20231211 -35.84 2250 20240805 19.33 3845 -30.17 20240112 2250 19.33 20240805 4185 -35.84 20231211 2250 19.33 20240805 0.27 N 067730 500 48 억 10802 N N 0 N 00 N
3 20241118 150558 57 100.00 KOSDAQ 기타서비스 N N N N N 2685 95 2 3.67 49593600 18558 53.50 2700 2700 2635 3365 1815 2590 2672.36 0.11 0 -461 2683 2636 2568 2521 2453 2660 2545 48 775 500 1650 5 1 9673922 260 50.66 1.53 12 0.19 53.00 1760.00 4185 20231211 -35.84 2250 20240805 19.33 3845 -30.17 20240112 2250 19.33 20240805 4185 -35.84 20231211 2250 19.33 20240805 0.27 N 067730 500 48 억 10802 N N 0 N 00 N
4 20241118 140600 57 100.00 KOSDAQ 기타서비스 N N N N N 2655 65 2 2.51 41113595 15390 44.37 2700 2700 2635 3365 1815 2590 2671.45 0.11 0 -520 2683 2636 2568 2521 2453 2660 2545 48 775 500 1650 5 1 9673922 257 50.09 1.51 12 0.16 53.00 1760.00 4185 20231211 -36.56 2250 20240805 18.00 3845 -30.95 20240112 2250 18.00 20240805 4185 -36.56 20231211 2250 18.00 20240805 0.27 N 067730 500 48 억 10802 N N 0 N 00 N
5 20241118 130558 57 100.00 KOSDAQ 기타서비스 N N N N N 2650 60 2 2.32 37009150 13855 39.94 2700 2700 2635 3365 1815 2590 2671.18 0.11 0 -441 2683 2636 2568 2521 2453 2660 2545 48 775 500 1650 5 1 9673922 256 50.00 1.51 12 0.14 53.00 1760.00 4185 20231211 -36.68 2250 20240805 17.78 3845 -31.08 20240112 2250 17.78 20240805 4185 -36.68 20231211 2250 17.78 20240805 0.27 N 067730 500 48 억 10802 N N 0 N 00 N
6 20241118 120601 57 100.00 KOSDAQ 기타서비스 N N N N N 2670 80 2 3.09 30801065 11533 33.25 2700 2700 2635 3365 1815 2590 2670.69 0.11 0 -427 2683 2636 2568 2521 2453 2660 2545 48 775 500 1650 5 1 9673922 258 50.38 1.52 12 0.12 53.00 1760.00 4185 20231211 -36.20 2250 20240805 18.67 3845 -30.56 20240112 2250 18.67 20240805 4185 -36.20 20231211 2250 18.67 20240805 0.27 N 067730 500 48 억 10802 N N 0 N 00 N
7 20241118 110559 57 100.00 KOSDAQ 기타서비스 N N N N N 2640 50 2 1.93 25932075 9703 27.97 2700 2700 2640 3365 1815 2590 2672.58 0.11 0 -639 2683 2636 2568 2521 2453 2660 2545 48 775 500 1650 5 1 9673922 255 49.81 1.50 12 0.10 53.00 1760.00 4185 20231211 -36.92 2250 20240805 17.33 3845 -31.34 20240112 2250 17.33 20240805 4185 -36.92 20231211 2250 17.33 20240805 0.27 N 067730 500 48 억 10802 N N 0 N 00 N
8 20241118 100555 57 100.00 KOSDAQ 기타서비스 N N N N N 2675 85 2 3.28 18432500 6885 19.85 2700 2700 2650 3365 1815 2590 2677.20 0.11 0 -432 2683 2636 2568 2521 2453 2660 2545 48 775 500 1650 5 1 9673922 259 50.47 1.52 12 0.07 53.00 1760.00 4185 20231211 -36.08 2250 20240805 18.89 3845 -30.43 20240112 2250 18.89 20240805 4185 -36.08 20231211 2250 18.89 20240805 0.27 N 067730 500 48 억 10802 N N 0 N 00 N
9 20241118 090553 57 100.00 KOSDAQ 기타서비스 N N N N N 2655 65 2 2.51 5083145 1900 5.48 2700 2700 2655 3365 1815 2590 2675.34 0.11 0 87 2683 2636 2568 2521 2453 2660 2545 48 775 500 1650 5 1 9673922 257 50.09 1.51 12 0.02 53.00 1760.00 4185 20231211 -36.56 2250 20240805 18.00 3845 -30.95 20240112 2250 18.00 20240805 4185 -36.56 20231211 2250 18.00 20240805 0.27 N 067730 500 48 억 10802 N N 0 N 00 N
10 20241115 160612 57 100.00 KOSDAQ 기타서비스 N N N N N 2590 35 2 1.37 88696310 34687 297.64 2560 2615 2500 3320 1790 2555 2556.95 0.12 0 956 2628 2591 2533 2496 2438 2610 2515 48 765 500 1630 5 1 9673922 251 48.87 1.47 12 0.36 53.00 1760.00 4185 20231211 -38.11 2250 20240805 15.11 3845 -32.64 20240112 2250 15.11 20240805 4185 -38.11 20231211 2250 15.11 20240805 0.27 N 067730 500 48 억 11974 N N 0 N 00 N
11 20241115 150627 57 100.00 KOSDAQ 기타서비스 N N N N N 2575 20 2 0.78 86967755 34017 291.89 2560 2615 2500 3320 1790 2555 2556.60 0.12 0 1042 2628 2591 2533 2496 2438 2610 2515 48 765 500 1630 5 1 9673922 249 48.58 1.46 12 0.35 53.00 1760.00 4185 20231211 -38.47 2250 20240805 14.44 3845 -33.03 20240112 2250 14.44 20240805 4185 -38.47 20231211 2250 14.44 20240805 0.27 N 067730 500 48 억 11974 N N 0 N 00 N
12 20241115 140621 57 100.00 KOSDAQ 기타서비스 N N N N N 2585 30 2 1.17 83892390 32828 281.69 2560 2615 2500 3320 1790 2555 2555.51 0.12 0 946 2628 2591 2533 2496 2438 2610 2515 48 765 500 1630 5 1 9673922 250 48.77 1.47 12 0.34 53.00 1760.00 4185 20231211 -38.23 2250 20240805 14.89 3845 -32.77 20240112 2250 14.89 20240805 4185 -38.23 20231211 2250 14.89 20240805 0.27 N 067730 500 48 억 11974 N N 0 N 00 N