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
073190/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
20241118,160608,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2195,-65,5,-2.88,73095310,32554,196.93,2220,2330,2195,2935,1585,2260,2245.36,1.14,0,-103,2353,2306,2253,2206,2153,2280,2180,60,675,500,1580,5,1,11968040,263,-6.97,1.32,12,0.27,-315.00,1669.00,2900,20240502,-24.31,2060,20240909,6.55,2900,-24.31,20240502,2060,6.55,20240909,2900,-24.31,20240502,2060,6.55,20240909,0.00,N,073190,500,59 억,,136270,N,N,0,N,00,N
20241118,150613,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2240,-20,5,-0.88,61014955,27096,163.91,2220,2330,2200,2935,1585,2260,2251.81,1.14,0,1825,2353,2306,2253,2206,2153,2280,2180,60,675,500,1580,5,1,11968040,268,-7.11,1.34,12,0.23,-315.00,1669.00,2900,20240502,-22.76,2060,20240909,8.74,2900,-22.76,20240502,2060,8.74,20240909,2900,-22.76,20240502,2060,8.74,20240909,0.00,N,073190,500,59 억,,136270,N,N,0,N,00,N
20241118,140616,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2265,5,2,0.22,29198875,12789,77.36,2220,2330,2220,2935,1585,2260,2283.12,1.14,0,-536,2353,2306,2253,2206,2153,2280,2180,60,675,500,1580,5,1,11968040,271,-7.19,1.36,12,0.11,-315.00,1669.00,2900,20240502,-21.90,2060,20240909,9.95,2900,-21.90,20240502,2060,9.95,20240909,2900,-21.90,20240502,2060,9.95,20240909,0.00,N,073190,500,59 억,,136270,N,N,0,N,00,N
20241118,130613,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2285,25,2,1.11,23347715,10212,61.77,2220,2330,2220,2935,1585,2260,2286.30,1.14,0,-496,2353,2306,2253,2206,2153,2280,2180,60,675,500,1580,5,1,11968040,273,-7.25,1.37,12,0.09,-315.00,1669.00,2900,20240502,-21.21,2060,20240909,10.92,2900,-21.21,20240502,2060,10.92,20240909,2900,-21.21,20240502,2060,10.92,20240909,0.00,N,073190,500,59 억,,136270,N,N,0,N,00,N
20241118,120615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2290,30,2,1.33,23112350,10109,61.15,2220,2330,2220,2935,1585,2260,2286.31,1.14,0,-496,2353,2306,2253,2206,2153,2280,2180,60,675,500,1580,5,1,11968040,274,-7.27,1.37,12,0.08,-315.00,1669.00,2900,20240502,-21.03,2060,20240909,11.17,2900,-21.03,20240502,2060,11.17,20240909,2900,-21.03,20240502,2060,11.17,20240909,0.00,N,073190,500,59 억,,136270,N,N,0,N,00,N
20241118,110614,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2275,15,2,0.66,10742600,4711,28.50,2220,2330,2220,2935,1585,2260,2280.32,1.14,0,-229,2353,2306,2253,2206,2153,2280,2180,60,675,500,1580,5,1,11968040,272,-7.22,1.36,12,0.04,-315.00,1669.00,2900,20240502,-21.55,2060,20240909,10.44,2900,-21.55,20240502,2060,10.44,20240909,2900,-21.55,20240502,2060,10.44,20240909,0.00,N,073190,500,59 억,,136270,N,N,0,N,00,N
20241118,100609,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2270,10,2,0.44,1848290,821,4.97,2220,2270,2220,2935,1585,2260,2251.27,1.14,0,-46,2353,2306,2253,2206,2153,2280,2180,60,675,500,1580,5,1,11968040,272,-7.21,1.36,12,0.01,-315.00,1669.00,2900,20240502,-21.72,2060,20240909,10.19,2900,-21.72,20240502,2060,10.19,20240909,2900,-21.72,20240502,2060,10.19,20240909,0.00,N,073190,500,59 억,,136270,N,N,0,N,00,N
20241118,090607,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2230,-30,5,-1.33,305320,137,0.83,2220,2230,2220,2935,1585,2260,2228.61,1.14,0,20,2353,2306,2253,2206,2153,2280,2180,60,675,500,1580,5,1,11968040,267,-7.08,1.34,12,0.00,-315.00,1669.00,2900,20240502,-23.10,2060,20240909,8.25,2900,-23.10,20240502,2060,8.25,20240909,2900,-23.10,20240502,2060,8.25,20240909,0.00,N,073190,500,59 억,,136270,N,N,0,N,00,N
20241115,160626,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2260,-50,5,-2.16,37280105,16531,100.39,2280,2300,2200,3000,1620,2310,2255.16,1.14,0,-957,2410,2360,2260,2210,2110,2385,2235,60,690,500,1610,5,1,11968040,270,-7.17,1.35,12,0.14,-315.00,1669.00,2900,20240502,-22.07,2060,20240909,9.71,2900,-22.07,20240502,2060,9.71,20240909,2900,-22.07,20240502,2060,9.71,20240909,0.00,N,073190,500,59 억,,136845,N,N,0,N,00,N
20241115,150643,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2280,-30,5,-1.30,35758300,15858,96.31,2280,2300,2200,3000,1620,2310,2254.91,1.14,0,-957,2410,2360,2260,2210,2110,2385,2235,60,690,500,1610,5,1,11968040,273,-7.24,1.37,12,0.13,-315.00,1669.00,2900,20240502,-21.38,2060,20240909,10.68,2900,-21.38,20240502,2060,10.68,20240909,2900,-21.38,20240502,2060,10.68,20240909,0.00,N,073190,500,59 억,,136845,N,N,0,N,00,N
20241115,140636,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2270,-40,5,-1.73,33989020,15082,91.59,2280,2300,2200,3000,1620,2310,2253.61,1.14,0,-957,2410,2360,2260,2210,2110,2385,2235,60,690,500,1610,5,1,11968040,272,-7.21,1.36,12,0.13,-315.00,1669.00,2900,20240502,-21.72,2060,20240909,10.19,2900,-21.72,20240502,2060,10.19,20240909,2900,-21.72,20240502,2060,10.19,20240909,0.00,N,073190,500,59 억,,136845,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 160608 57 100.00 KOSDAQ 기타제조 N N N N N 2195 -65 5 -2.88 73095310 32554 196.93 2220 2330 2195 2935 1585 2260 2245.36 1.14 0 -103 2353 2306 2253 2206 2153 2280 2180 60 675 500 1580 5 1 11968040 263 -6.97 1.32 12 0.27 -315.00 1669.00 2900 20240502 -24.31 2060 20240909 6.55 2900 -24.31 20240502 2060 6.55 20240909 2900 -24.31 20240502 2060 6.55 20240909 0.00 N 073190 500 59 억 136270 N N 0 N 00 N
3 20241118 150613 57 100.00 KOSDAQ 기타제조 N N N N N 2240 -20 5 -0.88 61014955 27096 163.91 2220 2330 2200 2935 1585 2260 2251.81 1.14 0 1825 2353 2306 2253 2206 2153 2280 2180 60 675 500 1580 5 1 11968040 268 -7.11 1.34 12 0.23 -315.00 1669.00 2900 20240502 -22.76 2060 20240909 8.74 2900 -22.76 20240502 2060 8.74 20240909 2900 -22.76 20240502 2060 8.74 20240909 0.00 N 073190 500 59 억 136270 N N 0 N 00 N
4 20241118 140616 57 100.00 KOSDAQ 기타제조 N N N N N 2265 5 2 0.22 29198875 12789 77.36 2220 2330 2220 2935 1585 2260 2283.12 1.14 0 -536 2353 2306 2253 2206 2153 2280 2180 60 675 500 1580 5 1 11968040 271 -7.19 1.36 12 0.11 -315.00 1669.00 2900 20240502 -21.90 2060 20240909 9.95 2900 -21.90 20240502 2060 9.95 20240909 2900 -21.90 20240502 2060 9.95 20240909 0.00 N 073190 500 59 억 136270 N N 0 N 00 N
5 20241118 130613 57 100.00 KOSDAQ 기타제조 N N N N N 2285 25 2 1.11 23347715 10212 61.77 2220 2330 2220 2935 1585 2260 2286.30 1.14 0 -496 2353 2306 2253 2206 2153 2280 2180 60 675 500 1580 5 1 11968040 273 -7.25 1.37 12 0.09 -315.00 1669.00 2900 20240502 -21.21 2060 20240909 10.92 2900 -21.21 20240502 2060 10.92 20240909 2900 -21.21 20240502 2060 10.92 20240909 0.00 N 073190 500 59 억 136270 N N 0 N 00 N
6 20241118 120615 57 100.00 KOSDAQ 기타제조 N N N N N 2290 30 2 1.33 23112350 10109 61.15 2220 2330 2220 2935 1585 2260 2286.31 1.14 0 -496 2353 2306 2253 2206 2153 2280 2180 60 675 500 1580 5 1 11968040 274 -7.27 1.37 12 0.08 -315.00 1669.00 2900 20240502 -21.03 2060 20240909 11.17 2900 -21.03 20240502 2060 11.17 20240909 2900 -21.03 20240502 2060 11.17 20240909 0.00 N 073190 500 59 억 136270 N N 0 N 00 N
7 20241118 110614 57 100.00 KOSDAQ 기타제조 N N N N N 2275 15 2 0.66 10742600 4711 28.50 2220 2330 2220 2935 1585 2260 2280.32 1.14 0 -229 2353 2306 2253 2206 2153 2280 2180 60 675 500 1580 5 1 11968040 272 -7.22 1.36 12 0.04 -315.00 1669.00 2900 20240502 -21.55 2060 20240909 10.44 2900 -21.55 20240502 2060 10.44 20240909 2900 -21.55 20240502 2060 10.44 20240909 0.00 N 073190 500 59 억 136270 N N 0 N 00 N
8 20241118 100609 57 100.00 KOSDAQ 기타제조 N N N N N 2270 10 2 0.44 1848290 821 4.97 2220 2270 2220 2935 1585 2260 2251.27 1.14 0 -46 2353 2306 2253 2206 2153 2280 2180 60 675 500 1580 5 1 11968040 272 -7.21 1.36 12 0.01 -315.00 1669.00 2900 20240502 -21.72 2060 20240909 10.19 2900 -21.72 20240502 2060 10.19 20240909 2900 -21.72 20240502 2060 10.19 20240909 0.00 N 073190 500 59 억 136270 N N 0 N 00 N
9 20241118 090607 57 100.00 KOSDAQ 기타제조 N N N N N 2230 -30 5 -1.33 305320 137 0.83 2220 2230 2220 2935 1585 2260 2228.61 1.14 0 20 2353 2306 2253 2206 2153 2280 2180 60 675 500 1580 5 1 11968040 267 -7.08 1.34 12 0.00 -315.00 1669.00 2900 20240502 -23.10 2060 20240909 8.25 2900 -23.10 20240502 2060 8.25 20240909 2900 -23.10 20240502 2060 8.25 20240909 0.00 N 073190 500 59 억 136270 N N 0 N 00 N
10 20241115 160626 57 100.00 KOSDAQ 기타제조 N N N N N 2260 -50 5 -2.16 37280105 16531 100.39 2280 2300 2200 3000 1620 2310 2255.16 1.14 0 -957 2410 2360 2260 2210 2110 2385 2235 60 690 500 1610 5 1 11968040 270 -7.17 1.35 12 0.14 -315.00 1669.00 2900 20240502 -22.07 2060 20240909 9.71 2900 -22.07 20240502 2060 9.71 20240909 2900 -22.07 20240502 2060 9.71 20240909 0.00 N 073190 500 59 억 136845 N N 0 N 00 N
11 20241115 150643 57 100.00 KOSDAQ 기타제조 N N N N N 2280 -30 5 -1.30 35758300 15858 96.31 2280 2300 2200 3000 1620 2310 2254.91 1.14 0 -957 2410 2360 2260 2210 2110 2385 2235 60 690 500 1610 5 1 11968040 273 -7.24 1.37 12 0.13 -315.00 1669.00 2900 20240502 -21.38 2060 20240909 10.68 2900 -21.38 20240502 2060 10.68 20240909 2900 -21.38 20240502 2060 10.68 20240909 0.00 N 073190 500 59 억 136845 N N 0 N 00 N
12 20241115 140636 57 100.00 KOSDAQ 기타제조 N N N N N 2270 -40 5 -1.73 33989020 15082 91.59 2280 2300 2200 3000 1620 2310 2253.61 1.14 0 -957 2410 2360 2260 2210 2110 2385 2235 60 690 500 1610 5 1 11968040 272 -7.21 1.36 12 0.13 -315.00 1669.00 2900 20240502 -21.72 2060 20240909 10.19 2900 -21.72 20240502 2060 10.19 20240909 2900 -21.72 20240502 2060 10.19 20240909 0.00 N 073190 500 59 억 136845 N N 0 N 00 N