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
073570/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
20241118,160609,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1828,54,2,3.04,1684702345,920389,81.19,1717,1921,1713,2305,1242,1774,1830.46,2.18,0,104104,1890,1832,1756,1698,1622,1861,1727,181,531,500,1240,1,1,36189497,662,-0.29,0.45,12,2.54,-6334.00,4066.00,9180,20231109,-80.09,1552,20241031,17.78,8700,-78.99,20240109,1552,17.78,20241031,8870,-79.39,20231218,1552,17.78,20241031,0.29,N,073570,500,180 억,,789167,N,N,0,N,00,N
20241118,150614,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1817,43,2,2.42,1639892981,895772,79.01,1717,1921,1713,2305,1242,1774,1830.74,2.18,0,96141,1890,1832,1756,1698,1622,1861,1727,181,531,500,1240,1,1,36189497,658,-0.29,0.45,12,2.48,-6334.00,4066.00,9180,20231109,-80.21,1552,20241031,17.07,8700,-79.11,20240109,1552,17.07,20241031,8870,-79.52,20231218,1552,17.07,20241031,0.29,N,073570,500,180 억,,789167,N,N,0,N,00,N
20241118,140617,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1825,51,2,2.87,1564845843,854605,75.38,1717,1921,1713,2305,1242,1774,1831.11,2.18,0,88717,1890,1832,1756,1698,1622,1861,1727,181,531,500,1240,1,1,36189497,660,-0.29,0.45,12,2.36,-6334.00,4066.00,9180,20231109,-80.12,1552,20241031,17.59,8700,-79.02,20240109,1552,17.59,20241031,8870,-79.43,20231218,1552,17.59,20241031,0.29,N,073570,500,180 억,,789167,N,N,0,N,00,N
20241118,130614,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1840,66,2,3.72,1502467210,820502,72.37,1717,1921,1713,2305,1242,1774,1831.20,2.18,0,88295,1890,1832,1756,1698,1622,1861,1727,181,531,500,1240,1,1,36189497,666,-0.29,0.45,12,2.27,-6334.00,4066.00,9180,20231109,-79.96,1552,20241031,18.56,8700,-78.85,20240109,1552,18.56,20241031,8870,-79.26,20231218,1552,18.56,20241031,0.29,N,073570,500,180 억,,789167,N,N,0,N,00,N
20241118,120617,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1842,68,2,3.83,1420652452,775729,68.43,1717,1921,1713,2305,1242,1774,1831.42,2.18,0,74638,1890,1832,1756,1698,1622,1861,1727,181,531,500,1240,1,1,36189497,667,-0.29,0.45,12,2.14,-6334.00,4066.00,9180,20231109,-79.93,1552,20241031,18.69,8700,-78.83,20240109,1552,18.69,20241031,8870,-79.23,20231218,1552,18.69,20241031,0.29,N,073570,500,180 억,,789167,N,N,0,N,00,N
20241118,110615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1857,83,2,4.68,1284255977,701548,61.88,1717,1921,1713,2305,1242,1774,1830.65,2.18,0,95942,1890,1832,1756,1698,1622,1861,1727,181,531,500,1240,1,1,36189497,672,-0.29,0.46,12,1.94,-6334.00,4066.00,9180,20231109,-79.77,1552,20241031,19.65,8700,-78.66,20240109,1552,19.65,20241031,8870,-79.06,20231218,1552,19.65,20241031,0.29,N,073570,500,180 억,,789167,N,N,0,N,00,N
20241118,100610,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1870,96,2,5.41,1025050849,562297,49.60,1717,1921,1713,2305,1242,1774,1823.02,2.18,0,69405,1890,1832,1756,1698,1622,1861,1727,181,531,500,1240,1,1,36189497,677,-0.30,0.46,12,1.55,-6334.00,4066.00,9180,20231109,-79.63,1552,20241031,20.49,8700,-78.51,20240109,1552,20.49,20241031,8870,-78.92,20231218,1552,20.49,20241031,0.29,N,073570,500,180 억,,789167,N,N,0,N,00,N
20241118,090609,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1720,-54,5,-3.04,160510428,93336,8.23,1717,1745,1713,2305,1242,1774,1719.37,2.18,0,10707,1890,1832,1756,1698,1622,1861,1727,181,531,500,1240,1,1,36189497,622,-0.27,0.42,12,0.26,-6334.00,4066.00,9180,20231109,-81.26,1552,20241031,10.82,8700,-80.23,20240109,1552,10.82,20241031,8870,-80.61,20231218,1552,10.82,20241031,0.29,N,073570,500,180 억,,789167,N,N,0,N,00,N
20241115,160627,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1774,-29,5,-1.61,1953532164,1129455,116.21,1753,1814,1680,2340,1263,1803,1729.49,1.58,0,231991,2003,1903,1853,1753,1703,1878,1728,181,537,500,1260,1,1,36189497,642,-0.28,0.44,12,3.12,-6334.00,4066.00,9450,20231108,-81.23,1552,20241031,14.30,8700,-79.61,20240109,1552,14.30,20241031,8870,-80.00,20231218,1552,14.30,20241031,0.26,N,073570,500,180 억,,571728,N,N,0,N,00,N
20241115,150645,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1764,-39,5,-2.16,1888821000,1092708,112.43,1753,1814,1680,2340,1263,1803,1728.57,1.58,0,219265,2003,1903,1853,1753,1703,1878,1728,181,537,500,1260,1,1,36189497,638,-0.28,0.43,12,3.02,-6334.00,4066.00,9450,20231108,-81.33,1552,20241031,13.66,8700,-79.72,20240109,1552,13.66,20241031,8870,-80.11,20231218,1552,13.66,20241031,0.26,N,073570,500,180 억,,571728,N,N,0,N,00,N
20241115,140638,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1760,-43,5,-2.38,1465299460,855802,88.05,1753,1760,1680,2340,1263,1803,1712.19,1.58,0,282435,2003,1903,1853,1753,1703,1878,1728,181,537,500,1260,1,1,36189497,637,-0.28,0.43,12,2.36,-6334.00,4066.00,9450,20231108,-81.38,1552,20241031,13.40,8700,-79.77,20240109,1552,13.40,20241031,8870,-80.16,20231218,1552,13.40,20241031,0.26,N,073570,500,180 억,,571728,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 160609 57 100.00 KOSDAQ 기타제조 N N N N N 1828 54 2 3.04 1684702345 920389 81.19 1717 1921 1713 2305 1242 1774 1830.46 2.18 0 104104 1890 1832 1756 1698 1622 1861 1727 181 531 500 1240 1 1 36189497 662 -0.29 0.45 12 2.54 -6334.00 4066.00 9180 20231109 -80.09 1552 20241031 17.78 8700 -78.99 20240109 1552 17.78 20241031 8870 -79.39 20231218 1552 17.78 20241031 0.29 N 073570 500 180 억 789167 N N 0 N 00 N
3 20241118 150614 57 100.00 KOSDAQ 기타제조 N N N N N 1817 43 2 2.42 1639892981 895772 79.01 1717 1921 1713 2305 1242 1774 1830.74 2.18 0 96141 1890 1832 1756 1698 1622 1861 1727 181 531 500 1240 1 1 36189497 658 -0.29 0.45 12 2.48 -6334.00 4066.00 9180 20231109 -80.21 1552 20241031 17.07 8700 -79.11 20240109 1552 17.07 20241031 8870 -79.52 20231218 1552 17.07 20241031 0.29 N 073570 500 180 억 789167 N N 0 N 00 N
4 20241118 140617 57 100.00 KOSDAQ 기타제조 N N N N N 1825 51 2 2.87 1564845843 854605 75.38 1717 1921 1713 2305 1242 1774 1831.11 2.18 0 88717 1890 1832 1756 1698 1622 1861 1727 181 531 500 1240 1 1 36189497 660 -0.29 0.45 12 2.36 -6334.00 4066.00 9180 20231109 -80.12 1552 20241031 17.59 8700 -79.02 20240109 1552 17.59 20241031 8870 -79.43 20231218 1552 17.59 20241031 0.29 N 073570 500 180 억 789167 N N 0 N 00 N
5 20241118 130614 57 100.00 KOSDAQ 기타제조 N N N N N 1840 66 2 3.72 1502467210 820502 72.37 1717 1921 1713 2305 1242 1774 1831.20 2.18 0 88295 1890 1832 1756 1698 1622 1861 1727 181 531 500 1240 1 1 36189497 666 -0.29 0.45 12 2.27 -6334.00 4066.00 9180 20231109 -79.96 1552 20241031 18.56 8700 -78.85 20240109 1552 18.56 20241031 8870 -79.26 20231218 1552 18.56 20241031 0.29 N 073570 500 180 억 789167 N N 0 N 00 N
6 20241118 120617 57 100.00 KOSDAQ 기타제조 N N N N N 1842 68 2 3.83 1420652452 775729 68.43 1717 1921 1713 2305 1242 1774 1831.42 2.18 0 74638 1890 1832 1756 1698 1622 1861 1727 181 531 500 1240 1 1 36189497 667 -0.29 0.45 12 2.14 -6334.00 4066.00 9180 20231109 -79.93 1552 20241031 18.69 8700 -78.83 20240109 1552 18.69 20241031 8870 -79.23 20231218 1552 18.69 20241031 0.29 N 073570 500 180 억 789167 N N 0 N 00 N
7 20241118 110615 57 100.00 KOSDAQ 기타제조 N N N N N 1857 83 2 4.68 1284255977 701548 61.88 1717 1921 1713 2305 1242 1774 1830.65 2.18 0 95942 1890 1832 1756 1698 1622 1861 1727 181 531 500 1240 1 1 36189497 672 -0.29 0.46 12 1.94 -6334.00 4066.00 9180 20231109 -79.77 1552 20241031 19.65 8700 -78.66 20240109 1552 19.65 20241031 8870 -79.06 20231218 1552 19.65 20241031 0.29 N 073570 500 180 억 789167 N N 0 N 00 N
8 20241118 100610 57 100.00 KOSDAQ 기타제조 N N N N N 1870 96 2 5.41 1025050849 562297 49.60 1717 1921 1713 2305 1242 1774 1823.02 2.18 0 69405 1890 1832 1756 1698 1622 1861 1727 181 531 500 1240 1 1 36189497 677 -0.30 0.46 12 1.55 -6334.00 4066.00 9180 20231109 -79.63 1552 20241031 20.49 8700 -78.51 20240109 1552 20.49 20241031 8870 -78.92 20231218 1552 20.49 20241031 0.29 N 073570 500 180 억 789167 N N 0 N 00 N
9 20241118 090609 57 100.00 KOSDAQ 기타제조 N N N N N 1720 -54 5 -3.04 160510428 93336 8.23 1717 1745 1713 2305 1242 1774 1719.37 2.18 0 10707 1890 1832 1756 1698 1622 1861 1727 181 531 500 1240 1 1 36189497 622 -0.27 0.42 12 0.26 -6334.00 4066.00 9180 20231109 -81.26 1552 20241031 10.82 8700 -80.23 20240109 1552 10.82 20241031 8870 -80.61 20231218 1552 10.82 20241031 0.29 N 073570 500 180 억 789167 N N 0 N 00 N
10 20241115 160627 57 100.00 KOSDAQ 기타제조 N N N N N 1774 -29 5 -1.61 1953532164 1129455 116.21 1753 1814 1680 2340 1263 1803 1729.49 1.58 0 231991 2003 1903 1853 1753 1703 1878 1728 181 537 500 1260 1 1 36189497 642 -0.28 0.44 12 3.12 -6334.00 4066.00 9450 20231108 -81.23 1552 20241031 14.30 8700 -79.61 20240109 1552 14.30 20241031 8870 -80.00 20231218 1552 14.30 20241031 0.26 N 073570 500 180 억 571728 N N 0 N 00 N
11 20241115 150645 57 100.00 KOSDAQ 기타제조 N N N N N 1764 -39 5 -2.16 1888821000 1092708 112.43 1753 1814 1680 2340 1263 1803 1728.57 1.58 0 219265 2003 1903 1853 1753 1703 1878 1728 181 537 500 1260 1 1 36189497 638 -0.28 0.43 12 3.02 -6334.00 4066.00 9450 20231108 -81.33 1552 20241031 13.66 8700 -79.72 20240109 1552 13.66 20241031 8870 -80.11 20231218 1552 13.66 20241031 0.26 N 073570 500 180 억 571728 N N 0 N 00 N
12 20241115 140638 57 100.00 KOSDAQ 기타제조 N N N N N 1760 -43 5 -2.38 1465299460 855802 88.05 1753 1760 1680 2340 1263 1803 1712.19 1.58 0 282435 2003 1903 1853 1753 1703 1878 1728 181 537 500 1260 1 1 36189497 637 -0.28 0.43 12 2.36 -6334.00 4066.00 9450 20231108 -81.38 1552 20241031 13.40 8700 -79.77 20240109 1552 13.40 20241031 8870 -80.16 20231218 1552 13.40 20241031 0.26 N 073570 500 180 억 571728 N N 0 N 00 N