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
072990/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
20241118,160607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9150,420,2,4.81,2162121610,240129,258.38,8620,9480,8500,11340,6120,8730,9003.98,6.86,0,-36478,9323,9026,8743,8446,8163,9175,8595,36,2610,500,6460,10,1,7287341,667,9.05,0.80,12,3.30,1011.00,11458.00,11520,20241016,-20.57,8020,20231110,14.09,11520,-20.57,20241016,8200,11.59,20240805,11520,-20.57,20241016,8100,12.96,20231227,1.89,N,072990,500,36 억,,500161,N,N,0,N,00,N
20241118,150612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9050,320,2,3.67,2068485070,229915,247.39,8620,9480,8500,11340,6120,8730,8996.74,6.86,0,-34302,9323,9026,8743,8446,8163,9175,8595,36,2610,500,6460,10,1,7287341,660,8.95,0.79,12,3.15,1011.00,11458.00,11520,20241016,-21.44,8020,20231110,12.84,11520,-21.44,20241016,8200,10.37,20240805,11520,-21.44,20241016,8100,11.73,20231227,1.89,N,072990,500,36 억,,500161,N,N,0,N,00,N
20241118,140615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8950,220,2,2.52,487069840,56013,60.27,8620,9100,8500,11340,6120,8730,8695.66,6.86,0,-19578,9323,9026,8743,8446,8163,9175,8595,36,2610,500,6460,10,1,7287341,652,8.85,0.78,12,0.77,1011.00,11458.00,11520,20241016,-22.31,8020,20231110,11.60,11520,-22.31,20241016,8200,9.15,20240805,11520,-22.31,20241016,8100,10.49,20231227,1.89,N,072990,500,36 억,,500161,N,N,0,N,00,N
20241118,130612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8560,-170,5,-1.95,148807000,17391,18.71,8620,8700,8500,11340,6120,8730,8556.55,6.86,0,-3925,9323,9026,8743,8446,8163,9175,8595,36,2610,500,6460,10,1,7287341,624,8.47,0.75,12,0.24,1011.00,11458.00,11520,20241016,-25.69,8020,20231110,6.73,11520,-25.69,20241016,8200,4.39,20240805,11520,-25.69,20241016,8100,5.68,20231227,1.89,N,072990,500,36 억,,500161,N,N,0,N,00,N
20241118,120615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8530,-200,5,-2.29,135670860,15848,17.05,8620,8700,8510,11340,6120,8730,8560.76,6.86,0,-3895,9323,9026,8743,8446,8163,9175,8595,36,2610,500,6460,10,1,7287341,622,8.44,0.74,12,0.22,1011.00,11458.00,11520,20241016,-25.95,8020,20231110,6.36,11520,-25.95,20241016,8200,4.02,20240805,11520,-25.95,20241016,8100,5.31,20231227,1.89,N,072990,500,36 억,,500161,N,N,0,N,00,N
20241118,110613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8510,-220,5,-2.52,103665070,12107,13.03,8620,8700,8510,11340,6120,8730,8562.41,6.86,0,-2351,9323,9026,8743,8446,8163,9175,8595,36,2610,500,6460,10,1,7287341,620,8.42,0.74,12,0.17,1011.00,11458.00,11520,20241016,-26.13,8020,20231110,6.11,11520,-26.13,20241016,8200,3.78,20240805,11520,-26.13,20241016,8100,5.06,20231227,1.89,N,072990,500,36 억,,500161,N,N,0,N,00,N
20241118,100608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8590,-140,5,-1.60,59492920,6939,7.47,8620,8700,8530,11340,6120,8730,8573.70,6.86,0,1043,9323,9026,8743,8446,8163,9175,8595,36,2610,500,6460,10,1,7287341,626,8.50,0.75,12,0.10,1011.00,11458.00,11520,20241016,-25.43,8020,20231110,7.11,11520,-25.43,20241016,8200,4.76,20240805,11520,-25.43,20241016,8100,6.05,20231227,1.89,N,072990,500,36 억,,500161,N,N,0,N,00,N
20241118,090607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8630,-100,5,-1.15,13377000,1557,1.68,8620,8700,8550,11340,6120,8730,8591.52,6.86,0,251,9323,9026,8743,8446,8163,9175,8595,36,2610,500,6460,10,1,7287341,629,8.54,0.75,12,0.02,1011.00,11458.00,11520,20241016,-25.09,8020,20231110,7.61,11520,-25.09,20241016,8200,5.24,20240805,11520,-25.09,20241016,8100,6.54,20231227,1.89,N,072990,500,36 억,,500161,N,N,0,N,00,N
20241115,160625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8730,30,2,0.34,801103930,92936,376.81,8700,9040,8460,11310,6090,8700,8619.95,6.52,0,25158,9633,9166,8933,8466,8233,9050,8350,36,2610,500,6430,10,1,7287341,636,8.64,0.76,12,1.28,1011.00,11458.00,11520,20241016,-24.22,8020,20231110,8.85,11520,-24.22,20241016,8200,6.46,20240805,11520,-24.22,20241016,8100,7.78,20231227,1.84,N,072990,500,36 억,,474771,N,N,0,N,00,N
20241115,150642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8720,20,2,0.23,603145850,70215,284.69,8700,9040,8460,11310,6090,8700,8589.99,6.52,0,20642,9633,9166,8933,8466,8233,9050,8350,36,2610,500,6430,10,1,7287341,635,8.63,0.76,12,0.96,1011.00,11458.00,11520,20241016,-24.31,8020,20231110,8.73,11520,-24.31,20241016,8200,6.34,20240805,11520,-24.31,20241016,8100,7.65,20231227,1.84,N,072990,500,36 억,,474771,N,N,0,N,00,N
20241115,140635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8940,240,2,2.76,536904620,62625,253.91,8700,9040,8460,11310,6090,8700,8573.33,6.52,0,19772,9633,9166,8933,8466,8233,9050,8350,36,2610,500,6430,10,1,7287341,651,8.84,0.78,12,0.86,1011.00,11458.00,11520,20241016,-22.40,8020,20231110,11.47,11520,-22.40,20241016,8200,9.02,20240805,11520,-22.40,20241016,8100,10.37,20231227,1.84,N,072990,500,36 억,,474771,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 160607 57 100.00 KOSDAQ 기타서비스 N N N N N 9150 420 2 4.81 2162121610 240129 258.38 8620 9480 8500 11340 6120 8730 9003.98 6.86 0 -36478 9323 9026 8743 8446 8163 9175 8595 36 2610 500 6460 10 1 7287341 667 9.05 0.80 12 3.30 1011.00 11458.00 11520 20241016 -20.57 8020 20231110 14.09 11520 -20.57 20241016 8200 11.59 20240805 11520 -20.57 20241016 8100 12.96 20231227 1.89 N 072990 500 36 억 500161 N N 0 N 00 N
3 20241118 150612 57 100.00 KOSDAQ 기타서비스 N N N N N 9050 320 2 3.67 2068485070 229915 247.39 8620 9480 8500 11340 6120 8730 8996.74 6.86 0 -34302 9323 9026 8743 8446 8163 9175 8595 36 2610 500 6460 10 1 7287341 660 8.95 0.79 12 3.15 1011.00 11458.00 11520 20241016 -21.44 8020 20231110 12.84 11520 -21.44 20241016 8200 10.37 20240805 11520 -21.44 20241016 8100 11.73 20231227 1.89 N 072990 500 36 억 500161 N N 0 N 00 N
4 20241118 140615 57 100.00 KOSDAQ 기타서비스 N N N N N 8950 220 2 2.52 487069840 56013 60.27 8620 9100 8500 11340 6120 8730 8695.66 6.86 0 -19578 9323 9026 8743 8446 8163 9175 8595 36 2610 500 6460 10 1 7287341 652 8.85 0.78 12 0.77 1011.00 11458.00 11520 20241016 -22.31 8020 20231110 11.60 11520 -22.31 20241016 8200 9.15 20240805 11520 -22.31 20241016 8100 10.49 20231227 1.89 N 072990 500 36 억 500161 N N 0 N 00 N
5 20241118 130612 57 100.00 KOSDAQ 기타서비스 N N N N N 8560 -170 5 -1.95 148807000 17391 18.71 8620 8700 8500 11340 6120 8730 8556.55 6.86 0 -3925 9323 9026 8743 8446 8163 9175 8595 36 2610 500 6460 10 1 7287341 624 8.47 0.75 12 0.24 1011.00 11458.00 11520 20241016 -25.69 8020 20231110 6.73 11520 -25.69 20241016 8200 4.39 20240805 11520 -25.69 20241016 8100 5.68 20231227 1.89 N 072990 500 36 억 500161 N N 0 N 00 N
6 20241118 120615 57 100.00 KOSDAQ 기타서비스 N N N N N 8530 -200 5 -2.29 135670860 15848 17.05 8620 8700 8510 11340 6120 8730 8560.76 6.86 0 -3895 9323 9026 8743 8446 8163 9175 8595 36 2610 500 6460 10 1 7287341 622 8.44 0.74 12 0.22 1011.00 11458.00 11520 20241016 -25.95 8020 20231110 6.36 11520 -25.95 20241016 8200 4.02 20240805 11520 -25.95 20241016 8100 5.31 20231227 1.89 N 072990 500 36 억 500161 N N 0 N 00 N
7 20241118 110613 57 100.00 KOSDAQ 기타서비스 N N N N N 8510 -220 5 -2.52 103665070 12107 13.03 8620 8700 8510 11340 6120 8730 8562.41 6.86 0 -2351 9323 9026 8743 8446 8163 9175 8595 36 2610 500 6460 10 1 7287341 620 8.42 0.74 12 0.17 1011.00 11458.00 11520 20241016 -26.13 8020 20231110 6.11 11520 -26.13 20241016 8200 3.78 20240805 11520 -26.13 20241016 8100 5.06 20231227 1.89 N 072990 500 36 억 500161 N N 0 N 00 N
8 20241118 100608 57 100.00 KOSDAQ 기타서비스 N N N N N 8590 -140 5 -1.60 59492920 6939 7.47 8620 8700 8530 11340 6120 8730 8573.70 6.86 0 1043 9323 9026 8743 8446 8163 9175 8595 36 2610 500 6460 10 1 7287341 626 8.50 0.75 12 0.10 1011.00 11458.00 11520 20241016 -25.43 8020 20231110 7.11 11520 -25.43 20241016 8200 4.76 20240805 11520 -25.43 20241016 8100 6.05 20231227 1.89 N 072990 500 36 억 500161 N N 0 N 00 N
9 20241118 090607 57 100.00 KOSDAQ 기타서비스 N N N N N 8630 -100 5 -1.15 13377000 1557 1.68 8620 8700 8550 11340 6120 8730 8591.52 6.86 0 251 9323 9026 8743 8446 8163 9175 8595 36 2610 500 6460 10 1 7287341 629 8.54 0.75 12 0.02 1011.00 11458.00 11520 20241016 -25.09 8020 20231110 7.61 11520 -25.09 20241016 8200 5.24 20240805 11520 -25.09 20241016 8100 6.54 20231227 1.89 N 072990 500 36 억 500161 N N 0 N 00 N
10 20241115 160625 57 100.00 KOSDAQ 기타서비스 N N N N N 8730 30 2 0.34 801103930 92936 376.81 8700 9040 8460 11310 6090 8700 8619.95 6.52 0 25158 9633 9166 8933 8466 8233 9050 8350 36 2610 500 6430 10 1 7287341 636 8.64 0.76 12 1.28 1011.00 11458.00 11520 20241016 -24.22 8020 20231110 8.85 11520 -24.22 20241016 8200 6.46 20240805 11520 -24.22 20241016 8100 7.78 20231227 1.84 N 072990 500 36 억 474771 N N 0 N 00 N
11 20241115 150642 57 100.00 KOSDAQ 기타서비스 N N N N N 8720 20 2 0.23 603145850 70215 284.69 8700 9040 8460 11310 6090 8700 8589.99 6.52 0 20642 9633 9166 8933 8466 8233 9050 8350 36 2610 500 6430 10 1 7287341 635 8.63 0.76 12 0.96 1011.00 11458.00 11520 20241016 -24.31 8020 20231110 8.73 11520 -24.31 20241016 8200 6.34 20240805 11520 -24.31 20241016 8100 7.65 20231227 1.84 N 072990 500 36 억 474771 N N 0 N 00 N
12 20241115 140635 57 100.00 KOSDAQ 기타서비스 N N N N N 8940 240 2 2.76 536904620 62625 253.91 8700 9040 8460 11310 6090 8700 8573.33 6.52 0 19772 9633 9166 8933 8466 8233 9050 8350 36 2610 500 6430 10 1 7287341 651 8.84 0.78 12 0.86 1011.00 11458.00 11520 20241016 -22.40 8020 20231110 11.47 11520 -22.40 20241016 8200 9.02 20240805 11520 -22.40 20241016 8100 10.37 20231227 1.84 N 072990 500 36 억 474771 N N 0 N 00 N