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
075130/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
20241118,160610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,15,2,0.75,207241660,102579,35.65,2025,2040,2005,2590,1397,1995,2020.89,3.58,0,5915,2081,2038,1957,1914,1833,1997,1873,83,595,500,1190,5,1,16622320,334,21.61,0.44,12,0.62,93.00,4575.00,3820,20240905,-47.38,1864,20240805,7.83,3820,-47.38,20240905,1864,7.83,20240805,3820,-47.38,20240905,1864,7.83,20240805,1.68,N,075130,500,83 억,,594814,N,N,0,N,00,N
20241118,150615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,20,2,1.00,202344005,100145,34.80,2025,2040,2005,2590,1397,1995,2021.10,3.58,0,6464,2081,2038,1957,1914,1833,1997,1873,83,595,500,1190,5,1,16622320,335,21.67,0.44,12,0.60,93.00,4575.00,3820,20240905,-47.25,1864,20240805,8.10,3820,-47.25,20240905,1864,8.10,20240805,3820,-47.25,20240905,1864,8.10,20240805,1.68,N,075130,500,83 억,,594814,N,N,0,N,00,N
20241118,140619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,20,2,1.00,186186990,92111,32.01,2025,2040,2010,2590,1397,1995,2021.99,3.58,0,6381,2081,2038,1957,1914,1833,1997,1873,83,595,500,1190,5,1,16622320,335,21.67,0.44,12,0.55,93.00,4575.00,3820,20240905,-47.25,1864,20240805,8.10,3820,-47.25,20240905,1864,8.10,20240805,3820,-47.25,20240905,1864,8.10,20240805,1.68,N,075130,500,83 억,,594814,N,N,0,N,00,N
20241118,130616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,20,2,1.00,177614810,87862,30.53,2025,2040,2010,2590,1397,1995,2022.22,3.58,0,6055,2081,2038,1957,1914,1833,1997,1873,83,595,500,1190,5,1,16622320,335,21.67,0.44,12,0.53,93.00,4575.00,3820,20240905,-47.25,1864,20240805,8.10,3820,-47.25,20240905,1864,8.10,20240805,3820,-47.25,20240905,1864,8.10,20240805,1.68,N,075130,500,83 억,,594814,N,N,0,N,00,N
20241118,120618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2020,25,2,1.25,165693480,81948,28.48,2025,2040,2010,2590,1397,1995,2022.69,3.58,0,8216,2081,2038,1957,1914,1833,1997,1873,83,595,500,1190,5,1,16622320,336,21.72,0.44,12,0.49,93.00,4575.00,3820,20240905,-47.12,1864,20240805,8.37,3820,-47.12,20240905,1864,8.37,20240805,3820,-47.12,20240905,1864,8.37,20240805,1.68,N,075130,500,83 억,,594814,N,N,0,N,00,N
20241118,110616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,30,2,1.50,151468395,74920,26.04,2025,2040,2010,2590,1397,1995,2022.56,3.58,0,9266,2081,2038,1957,1914,1833,1997,1873,83,595,500,1190,5,1,16622320,337,21.77,0.44,12,0.45,93.00,4575.00,3820,20240905,-46.99,1864,20240805,8.64,3820,-46.99,20240905,1864,8.64,20240805,3820,-46.99,20240905,1864,8.64,20240805,1.68,N,075130,500,83 억,,594814,N,N,0,N,00,N
20241118,100611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,40,2,2.01,105130585,52039,18.08,2025,2040,2010,2590,1397,1995,2021.36,3.58,0,5762,2081,2038,1957,1914,1833,1997,1873,83,595,500,1190,5,1,16622320,338,21.88,0.44,12,0.31,93.00,4575.00,3820,20240905,-46.73,1864,20240805,9.17,3820,-46.73,20240905,1864,9.17,20240805,3820,-46.73,20240905,1864,9.17,20240805,1.68,N,075130,500,83 억,,594814,N,N,0,N,00,N
20241118,090610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,15,2,0.75,40222655,19937,6.93,2025,2025,2010,2590,1397,1995,2020.34,3.58,0,-120,2081,2038,1957,1914,1833,1997,1873,83,595,500,1190,5,1,16622320,334,21.61,0.44,12,0.12,93.00,4575.00,3820,20240905,-47.38,1864,20240805,7.83,3820,-47.38,20240905,1864,7.83,20240805,3820,-47.38,20240905,1864,7.83,20240805,1.68,N,075130,500,83 억,,594814,N,N,0,N,00,N
20241115,160629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1995,12,2,0.61,550546077,287514,335.29,1998,2000,1876,2575,1389,1983,1914.83,3.25,0,55218,2066,2024,1968,1926,1870,2045,1947,83,592,500,1180,1,1,16622320,332,21.45,0.44,12,1.73,93.00,4575.00,3820,20240905,-47.77,1864,20240805,7.03,3820,-47.77,20240905,1864,7.03,20240805,3820,-47.77,20240905,1864,7.03,20240805,1.59,N,075130,500,83 억,,539592,N,N,0,N,00,N
20241115,150646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1979,-4,5,-0.20,538563989,281485,328.26,1998,1999,1876,2575,1389,1983,1913.30,3.25,0,58841,2066,2024,1968,1926,1870,2045,1947,83,592,500,1180,1,1,16622320,329,21.28,0.43,12,1.69,93.00,4575.00,3820,20240905,-48.19,1864,20240805,6.17,3820,-48.19,20240905,1864,6.17,20240805,3820,-48.19,20240905,1864,6.17,20240805,1.59,N,075130,500,83 억,,539592,N,N,0,N,00,N
20241115,140639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1968,-15,5,-0.76,521503024,272834,318.17,1998,1998,1876,2575,1389,1983,1911.43,3.25,0,57010,2066,2024,1968,1926,1870,2045,1947,83,592,500,1180,1,1,16622320,327,21.16,0.43,12,1.64,93.00,4575.00,3820,20240905,-48.48,1864,20240805,5.58,3820,-48.48,20240905,1864,5.58,20240805,3820,-48.48,20240905,1864,5.58,20240805,1.59,N,075130,500,83 억,,539592,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 160610 57 100.00 KOSDAQ 기타서비스 N N N N N 2010 15 2 0.75 207241660 102579 35.65 2025 2040 2005 2590 1397 1995 2020.89 3.58 0 5915 2081 2038 1957 1914 1833 1997 1873 83 595 500 1190 5 1 16622320 334 21.61 0.44 12 0.62 93.00 4575.00 3820 20240905 -47.38 1864 20240805 7.83 3820 -47.38 20240905 1864 7.83 20240805 3820 -47.38 20240905 1864 7.83 20240805 1.68 N 075130 500 83 억 594814 N N 0 N 00 N
3 20241118 150615 57 100.00 KOSDAQ 기타서비스 N N N N N 2015 20 2 1.00 202344005 100145 34.80 2025 2040 2005 2590 1397 1995 2021.10 3.58 0 6464 2081 2038 1957 1914 1833 1997 1873 83 595 500 1190 5 1 16622320 335 21.67 0.44 12 0.60 93.00 4575.00 3820 20240905 -47.25 1864 20240805 8.10 3820 -47.25 20240905 1864 8.10 20240805 3820 -47.25 20240905 1864 8.10 20240805 1.68 N 075130 500 83 억 594814 N N 0 N 00 N
4 20241118 140619 57 100.00 KOSDAQ 기타서비스 N N N N N 2015 20 2 1.00 186186990 92111 32.01 2025 2040 2010 2590 1397 1995 2021.99 3.58 0 6381 2081 2038 1957 1914 1833 1997 1873 83 595 500 1190 5 1 16622320 335 21.67 0.44 12 0.55 93.00 4575.00 3820 20240905 -47.25 1864 20240805 8.10 3820 -47.25 20240905 1864 8.10 20240805 3820 -47.25 20240905 1864 8.10 20240805 1.68 N 075130 500 83 억 594814 N N 0 N 00 N
5 20241118 130616 57 100.00 KOSDAQ 기타서비스 N N N N N 2015 20 2 1.00 177614810 87862 30.53 2025 2040 2010 2590 1397 1995 2022.22 3.58 0 6055 2081 2038 1957 1914 1833 1997 1873 83 595 500 1190 5 1 16622320 335 21.67 0.44 12 0.53 93.00 4575.00 3820 20240905 -47.25 1864 20240805 8.10 3820 -47.25 20240905 1864 8.10 20240805 3820 -47.25 20240905 1864 8.10 20240805 1.68 N 075130 500 83 억 594814 N N 0 N 00 N
6 20241118 120618 57 100.00 KOSDAQ 기타서비스 N N N N N 2020 25 2 1.25 165693480 81948 28.48 2025 2040 2010 2590 1397 1995 2022.69 3.58 0 8216 2081 2038 1957 1914 1833 1997 1873 83 595 500 1190 5 1 16622320 336 21.72 0.44 12 0.49 93.00 4575.00 3820 20240905 -47.12 1864 20240805 8.37 3820 -47.12 20240905 1864 8.37 20240805 3820 -47.12 20240905 1864 8.37 20240805 1.68 N 075130 500 83 억 594814 N N 0 N 00 N
7 20241118 110616 57 100.00 KOSDAQ 기타서비스 N N N N N 2025 30 2 1.50 151468395 74920 26.04 2025 2040 2010 2590 1397 1995 2022.56 3.58 0 9266 2081 2038 1957 1914 1833 1997 1873 83 595 500 1190 5 1 16622320 337 21.77 0.44 12 0.45 93.00 4575.00 3820 20240905 -46.99 1864 20240805 8.64 3820 -46.99 20240905 1864 8.64 20240805 3820 -46.99 20240905 1864 8.64 20240805 1.68 N 075130 500 83 억 594814 N N 0 N 00 N
8 20241118 100611 57 100.00 KOSDAQ 기타서비스 N N N N N 2035 40 2 2.01 105130585 52039 18.08 2025 2040 2010 2590 1397 1995 2021.36 3.58 0 5762 2081 2038 1957 1914 1833 1997 1873 83 595 500 1190 5 1 16622320 338 21.88 0.44 12 0.31 93.00 4575.00 3820 20240905 -46.73 1864 20240805 9.17 3820 -46.73 20240905 1864 9.17 20240805 3820 -46.73 20240905 1864 9.17 20240805 1.68 N 075130 500 83 억 594814 N N 0 N 00 N
9 20241118 090610 57 100.00 KOSDAQ 기타서비스 N N N N N 2010 15 2 0.75 40222655 19937 6.93 2025 2025 2010 2590 1397 1995 2020.34 3.58 0 -120 2081 2038 1957 1914 1833 1997 1873 83 595 500 1190 5 1 16622320 334 21.61 0.44 12 0.12 93.00 4575.00 3820 20240905 -47.38 1864 20240805 7.83 3820 -47.38 20240905 1864 7.83 20240805 3820 -47.38 20240905 1864 7.83 20240805 1.68 N 075130 500 83 억 594814 N N 0 N 00 N
10 20241115 160629 57 100.00 KOSDAQ 기타서비스 N N N N N 1995 12 2 0.61 550546077 287514 335.29 1998 2000 1876 2575 1389 1983 1914.83 3.25 0 55218 2066 2024 1968 1926 1870 2045 1947 83 592 500 1180 1 1 16622320 332 21.45 0.44 12 1.73 93.00 4575.00 3820 20240905 -47.77 1864 20240805 7.03 3820 -47.77 20240905 1864 7.03 20240805 3820 -47.77 20240905 1864 7.03 20240805 1.59 N 075130 500 83 억 539592 N N 0 N 00 N
11 20241115 150646 57 100.00 KOSDAQ 기타서비스 N N N N N 1979 -4 5 -0.20 538563989 281485 328.26 1998 1999 1876 2575 1389 1983 1913.30 3.25 0 58841 2066 2024 1968 1926 1870 2045 1947 83 592 500 1180 1 1 16622320 329 21.28 0.43 12 1.69 93.00 4575.00 3820 20240905 -48.19 1864 20240805 6.17 3820 -48.19 20240905 1864 6.17 20240805 3820 -48.19 20240905 1864 6.17 20240805 1.59 N 075130 500 83 억 539592 N N 0 N 00 N
12 20241115 140639 57 100.00 KOSDAQ 기타서비스 N N N N N 1968 -15 5 -0.76 521503024 272834 318.17 1998 1998 1876 2575 1389 1983 1911.43 3.25 0 57010 2066 2024 1968 1926 1870 2045 1947 83 592 500 1180 1 1 16622320 327 21.16 0.43 12 1.64 93.00 4575.00 3820 20240905 -48.48 1864 20240805 5.58 3820 -48.48 20240905 1864 5.58 20240805 3820 -48.48 20240905 1864 5.58 20240805 1.59 N 075130 500 83 억 539592 N N 0 N 00 N