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
072770/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
20241118,160606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1892,78,2,4.30,479391772,254956,50.30,1855,1915,1824,2355,1270,1814,1880.29,0.71,0,-19756,2042,1927,1764,1649,1486,1985,1707,351,541,500,1230,1,1,70238244,1329,-13.91,1.86,12,0.36,-136.00,1018.00,3235,20240401,-41.51,1540,20240806,22.86,3235,-41.51,20240401,1540,22.86,20240806,3235,-41.51,20240401,1540,22.86,20240806,2.66,N,072770,500,351 억,,498071,N,N,0,N,00,N
20241118,150611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1903,89,2,4.91,467250725,248558,49.04,1855,1915,1824,2355,1270,1814,1879.85,0.71,0,-19016,2042,1927,1764,1649,1486,1985,1707,351,541,500,1230,1,1,70238244,1337,-13.99,1.87,12,0.35,-136.00,1018.00,3235,20240401,-41.17,1540,20240806,23.57,3235,-41.17,20240401,1540,23.57,20240806,3235,-41.17,20240401,1540,23.57,20240806,2.66,N,072770,500,351 억,,498071,N,N,0,N,00,N
20241118,140614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1888,74,2,4.08,423504826,225438,44.48,1855,1915,1824,2355,1270,1814,1878.59,0.71,0,-22170,2042,1927,1764,1649,1486,1985,1707,351,541,500,1230,1,1,70238244,1326,-13.88,1.85,12,0.32,-136.00,1018.00,3235,20240401,-41.64,1540,20240806,22.60,3235,-41.64,20240401,1540,22.60,20240806,3235,-41.64,20240401,1540,22.60,20240806,2.66,N,072770,500,351 억,,498071,N,N,0,N,00,N
20241118,130611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1865,51,2,2.81,323072942,172412,34.01,1855,1913,1824,2355,1270,1814,1873.84,0.71,0,-45128,2042,1927,1764,1649,1486,1985,1707,351,541,500,1230,1,1,70238244,1310,-13.71,1.83,12,0.25,-136.00,1018.00,3235,20240401,-42.35,1540,20240806,21.10,3235,-42.35,20240401,1540,21.10,20240806,3235,-42.35,20240401,1540,21.10,20240806,2.66,N,072770,500,351 억,,498071,N,N,0,N,00,N
20241118,120614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1862,48,2,2.65,313342985,167173,32.98,1855,1913,1824,2355,1270,1814,1874.36,0.71,0,-43666,2042,1927,1764,1649,1486,1985,1707,351,541,500,1230,1,1,70238244,1308,-13.69,1.83,12,0.24,-136.00,1018.00,3235,20240401,-42.44,1540,20240806,20.91,3235,-42.44,20240401,1540,20.91,20240806,3235,-42.44,20240401,1540,20.91,20240806,2.66,N,072770,500,351 억,,498071,N,N,0,N,00,N
20241118,110612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1875,61,2,3.36,248881907,132578,26.16,1855,1913,1824,2355,1270,1814,1877.25,0.71,0,-34271,2042,1927,1764,1649,1486,1985,1707,351,541,500,1230,1,1,70238244,1317,-13.79,1.84,12,0.19,-136.00,1018.00,3235,20240401,-42.04,1540,20240806,21.75,3235,-42.04,20240401,1540,21.75,20240806,3235,-42.04,20240401,1540,21.75,20240806,2.66,N,072770,500,351 억,,498071,N,N,0,N,00,N
20241118,100607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1857,43,2,2.37,197346901,104915,20.70,1855,1913,1824,2355,1270,1814,1881.02,0.71,0,-38340,2042,1927,1764,1649,1486,1985,1707,351,541,500,1230,1,1,70238244,1304,-13.65,1.82,12,0.15,-136.00,1018.00,3235,20240401,-42.60,1540,20240806,20.58,3235,-42.60,20240401,1540,20.58,20240806,3235,-42.60,20240401,1540,20.58,20240806,2.66,N,072770,500,351 억,,498071,N,N,0,N,00,N
20241118,090606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1879,65,2,3.58,43148302,23192,4.58,1855,1900,1824,2355,1270,1814,1860.48,0.71,0,-1806,2042,1927,1764,1649,1486,1985,1707,351,541,500,1230,1,1,70238244,1320,-13.82,1.85,12,0.03,-136.00,1018.00,3235,20240401,-41.92,1540,20240806,22.01,3235,-41.92,20240401,1540,22.01,20240806,3235,-41.92,20240401,1540,22.01,20240806,2.66,N,072770,500,351 억,,498071,N,N,0,N,00,N
20241115,160625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1814,174,2,10.61,890821714,506208,589.19,1640,1879,1601,2130,1148,1640,1759.58,0.62,0,61573,1742,1691,1646,1595,1550,1668,1572,351,490,500,1110,1,1,70238244,1274,-13.34,1.78,12,0.72,-136.00,1018.00,3235,20240401,-43.93,1540,20240806,17.79,3235,-43.93,20240401,1540,17.79,20240806,3235,-43.93,20240401,1540,17.79,20240806,2.68,N,072770,500,351 억,,437048,N,N,0,N,00,N
20241115,150642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1808,168,2,10.24,857660941,487923,567.91,1640,1879,1601,2130,1148,1640,1757.78,0.62,0,63642,1742,1691,1646,1595,1550,1668,1572,351,490,500,1110,1,1,70238244,1270,-13.29,1.78,12,0.69,-136.00,1018.00,3235,20240401,-44.11,1540,20240806,17.40,3235,-44.11,20240401,1540,17.40,20240806,3235,-44.11,20240401,1540,17.40,20240806,2.68,N,072770,500,351 억,,437048,N,N,0,N,00,N
20241115,140634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1827,187,2,11.40,775883304,442780,515.36,1640,1879,1601,2130,1148,1640,1752.30,0.62,0,69614,1742,1691,1646,1595,1550,1668,1572,351,490,500,1110,1,1,70238244,1283,-13.43,1.79,12,0.63,-136.00,1018.00,3235,20240401,-43.52,1540,20240806,18.64,3235,-43.52,20240401,1540,18.64,20240806,3235,-43.52,20240401,1540,18.64,20240806,2.68,N,072770,500,351 억,,437048,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 160606 57 100.00 KOSDAQ 기타서비스 N N N N N 1892 78 2 4.30 479391772 254956 50.30 1855 1915 1824 2355 1270 1814 1880.29 0.71 0 -19756 2042 1927 1764 1649 1486 1985 1707 351 541 500 1230 1 1 70238244 1329 -13.91 1.86 12 0.36 -136.00 1018.00 3235 20240401 -41.51 1540 20240806 22.86 3235 -41.51 20240401 1540 22.86 20240806 3235 -41.51 20240401 1540 22.86 20240806 2.66 N 072770 500 351 억 498071 N N 0 N 00 N
3 20241118 150611 57 100.00 KOSDAQ 기타서비스 N N N N N 1903 89 2 4.91 467250725 248558 49.04 1855 1915 1824 2355 1270 1814 1879.85 0.71 0 -19016 2042 1927 1764 1649 1486 1985 1707 351 541 500 1230 1 1 70238244 1337 -13.99 1.87 12 0.35 -136.00 1018.00 3235 20240401 -41.17 1540 20240806 23.57 3235 -41.17 20240401 1540 23.57 20240806 3235 -41.17 20240401 1540 23.57 20240806 2.66 N 072770 500 351 억 498071 N N 0 N 00 N
4 20241118 140614 57 100.00 KOSDAQ 기타서비스 N N N N N 1888 74 2 4.08 423504826 225438 44.48 1855 1915 1824 2355 1270 1814 1878.59 0.71 0 -22170 2042 1927 1764 1649 1486 1985 1707 351 541 500 1230 1 1 70238244 1326 -13.88 1.85 12 0.32 -136.00 1018.00 3235 20240401 -41.64 1540 20240806 22.60 3235 -41.64 20240401 1540 22.60 20240806 3235 -41.64 20240401 1540 22.60 20240806 2.66 N 072770 500 351 억 498071 N N 0 N 00 N
5 20241118 130611 57 100.00 KOSDAQ 기타서비스 N N N N N 1865 51 2 2.81 323072942 172412 34.01 1855 1913 1824 2355 1270 1814 1873.84 0.71 0 -45128 2042 1927 1764 1649 1486 1985 1707 351 541 500 1230 1 1 70238244 1310 -13.71 1.83 12 0.25 -136.00 1018.00 3235 20240401 -42.35 1540 20240806 21.10 3235 -42.35 20240401 1540 21.10 20240806 3235 -42.35 20240401 1540 21.10 20240806 2.66 N 072770 500 351 억 498071 N N 0 N 00 N
6 20241118 120614 57 100.00 KOSDAQ 기타서비스 N N N N N 1862 48 2 2.65 313342985 167173 32.98 1855 1913 1824 2355 1270 1814 1874.36 0.71 0 -43666 2042 1927 1764 1649 1486 1985 1707 351 541 500 1230 1 1 70238244 1308 -13.69 1.83 12 0.24 -136.00 1018.00 3235 20240401 -42.44 1540 20240806 20.91 3235 -42.44 20240401 1540 20.91 20240806 3235 -42.44 20240401 1540 20.91 20240806 2.66 N 072770 500 351 억 498071 N N 0 N 00 N
7 20241118 110612 57 100.00 KOSDAQ 기타서비스 N N N N N 1875 61 2 3.36 248881907 132578 26.16 1855 1913 1824 2355 1270 1814 1877.25 0.71 0 -34271 2042 1927 1764 1649 1486 1985 1707 351 541 500 1230 1 1 70238244 1317 -13.79 1.84 12 0.19 -136.00 1018.00 3235 20240401 -42.04 1540 20240806 21.75 3235 -42.04 20240401 1540 21.75 20240806 3235 -42.04 20240401 1540 21.75 20240806 2.66 N 072770 500 351 억 498071 N N 0 N 00 N
8 20241118 100607 57 100.00 KOSDAQ 기타서비스 N N N N N 1857 43 2 2.37 197346901 104915 20.70 1855 1913 1824 2355 1270 1814 1881.02 0.71 0 -38340 2042 1927 1764 1649 1486 1985 1707 351 541 500 1230 1 1 70238244 1304 -13.65 1.82 12 0.15 -136.00 1018.00 3235 20240401 -42.60 1540 20240806 20.58 3235 -42.60 20240401 1540 20.58 20240806 3235 -42.60 20240401 1540 20.58 20240806 2.66 N 072770 500 351 억 498071 N N 0 N 00 N
9 20241118 090606 57 100.00 KOSDAQ 기타서비스 N N N N N 1879 65 2 3.58 43148302 23192 4.58 1855 1900 1824 2355 1270 1814 1860.48 0.71 0 -1806 2042 1927 1764 1649 1486 1985 1707 351 541 500 1230 1 1 70238244 1320 -13.82 1.85 12 0.03 -136.00 1018.00 3235 20240401 -41.92 1540 20240806 22.01 3235 -41.92 20240401 1540 22.01 20240806 3235 -41.92 20240401 1540 22.01 20240806 2.66 N 072770 500 351 억 498071 N N 0 N 00 N
10 20241115 160625 57 100.00 KOSDAQ 기타서비스 N N N N N 1814 174 2 10.61 890821714 506208 589.19 1640 1879 1601 2130 1148 1640 1759.58 0.62 0 61573 1742 1691 1646 1595 1550 1668 1572 351 490 500 1110 1 1 70238244 1274 -13.34 1.78 12 0.72 -136.00 1018.00 3235 20240401 -43.93 1540 20240806 17.79 3235 -43.93 20240401 1540 17.79 20240806 3235 -43.93 20240401 1540 17.79 20240806 2.68 N 072770 500 351 억 437048 N N 0 N 00 N
11 20241115 150642 57 100.00 KOSDAQ 기타서비스 N N N N N 1808 168 2 10.24 857660941 487923 567.91 1640 1879 1601 2130 1148 1640 1757.78 0.62 0 63642 1742 1691 1646 1595 1550 1668 1572 351 490 500 1110 1 1 70238244 1270 -13.29 1.78 12 0.69 -136.00 1018.00 3235 20240401 -44.11 1540 20240806 17.40 3235 -44.11 20240401 1540 17.40 20240806 3235 -44.11 20240401 1540 17.40 20240806 2.68 N 072770 500 351 억 437048 N N 0 N 00 N
12 20241115 140634 57 100.00 KOSDAQ 기타서비스 N N N N N 1827 187 2 11.40 775883304 442780 515.36 1640 1879 1601 2130 1148 1640 1752.30 0.62 0 69614 1742 1691 1646 1595 1550 1668 1572 351 490 500 1110 1 1 70238244 1283 -13.43 1.79 12 0.63 -136.00 1018.00 3235 20240401 -43.52 1540 20240806 18.64 3235 -43.52 20240401 1540 18.64 20240806 3235 -43.52 20240401 1540 18.64 20240806 2.68 N 072770 500 351 억 437048 N N 0 N 00 N