ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067730/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
20241121,160610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2655,-35,5,-1.30,13314960,5010,58.19,2690,2690,2640,3495,1885,2690,2657.66,0.11,0,-67,2750,2720,2660,2630,2570,2735,2645,48,805,500,1720,5,1,9673922,257,50.09,1.51,12,0.05,53.00,1760.00,4185,20231211,-36.56,2250,20240805,18.00,3845,-30.95,20240112,2250,18.00,20240805,4185,-36.56,20231211,2250,18.00,20240805,0.26,N,067730,500,48 억,,10262,N,N,0,N,00,N
20241121,150624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2655,-35,5,-1.30,7091765,2666,30.96,2690,2690,2640,3495,1885,2690,2660.04,0.11,0,-53,2750,2720,2660,2630,2570,2735,2645,48,805,500,1720,5,1,9673922,257,50.09,1.51,12,0.03,53.00,1760.00,4185,20231211,-36.56,2250,20240805,18.00,3845,-30.95,20240112,2250,18.00,20240805,4185,-36.56,20231211,2250,18.00,20240805,0.26,N,067730,500,48 억,,10262,N,N,0,N,00,N
20241121,140623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2650,-40,5,-1.49,6797355,2555,29.67,2690,2690,2645,3495,1885,2690,2660.38,0.11,0,-53,2750,2720,2660,2630,2570,2735,2645,48,805,500,1720,5,1,9673922,256,50.00,1.51,12,0.03,53.00,1760.00,4185,20231211,-36.68,2250,20240805,17.78,3845,-31.08,20240112,2250,17.78,20240805,4185,-36.68,20231211,2250,17.78,20240805,0.26,N,067730,500,48 억,,10262,N,N,0,N,00,N
20241121,130616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2655,-35,5,-1.30,4974735,1868,21.70,2690,2690,2650,3495,1885,2690,2663.09,0.11,0,-53,2750,2720,2660,2630,2570,2735,2645,48,805,500,1720,5,1,9673922,257,50.09,1.51,12,0.02,53.00,1760.00,4185,20231211,-36.56,2250,20240805,18.00,3845,-30.95,20240112,2250,18.00,20240805,4185,-36.56,20231211,2250,18.00,20240805,0.26,N,067730,500,48 억,,10262,N,N,0,N,00,N
20241121,120617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2660,-30,5,-1.12,4144510,1555,18.06,2690,2690,2650,3495,1885,2690,2665.23,0.11,0,-53,2750,2720,2660,2630,2570,2735,2645,48,805,500,1720,5,1,9673922,257,50.19,1.51,12,0.02,53.00,1760.00,4185,20231211,-36.44,2250,20240805,18.22,3845,-30.82,20240112,2250,18.22,20240805,4185,-36.44,20231211,2250,18.22,20240805,0.26,N,067730,500,48 억,,10262,N,N,0,N,00,N
20241121,110617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2665,-25,5,-0.93,1465920,548,6.36,2690,2690,2650,3495,1885,2690,2674.95,0.11,0,-20,2750,2720,2660,2630,2570,2735,2645,48,805,500,1720,5,1,9673922,258,50.28,1.51,12,0.01,53.00,1760.00,4185,20231211,-36.32,2250,20240805,18.44,3845,-30.69,20240112,2250,18.44,20240805,4185,-36.32,20231211,2250,18.44,20240805,0.26,N,067730,500,48 억,,10262,N,N,0,N,00,N
20241121,100621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2690,0,3,0.00,812340,302,3.51,2690,2690,2670,3495,1885,2690,2689.87,0.11,0,-34,2750,2720,2660,2630,2570,2735,2645,48,805,500,1720,5,1,9673922,260,50.75,1.53,12,0.00,53.00,1760.00,4185,20231211,-35.72,2250,20240805,19.56,3845,-30.04,20240112,2250,19.56,20240805,4185,-35.72,20231211,2250,19.56,20240805,0.26,N,067730,500,48 억,,10262,N,N,0,N,00,N
20241121,090620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2690,0,3,0.00,726300,270,3.14,2690,2690,2690,3495,1885,2690,2690.00,0.11,0,-34,2750,2720,2660,2630,2570,2735,2645,48,805,500,1720,5,1,9673922,260,50.75,1.53,12,0.00,53.00,1760.00,4185,20231211,-35.72,2250,20240805,19.56,3845,-30.04,20240112,2250,19.56,20240805,4185,-35.72,20231211,2250,19.56,20240805,0.26,N,067730,500,48 억,,10262,N,N,0,N,00,N
20241120,160613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2690,15,2,0.56,22801725,8608,153.66,2660,2690,2600,3475,1875,2675,2643.58,0.11,0,-246,2715,2695,2665,2645,2615,2705,2655,48,800,500,1710,5,1,9673922,260,50.75,1.53,12,0.09,53.00,1760.00,4185,20231211,-35.72,2250,20240805,19.56,3845,-30.04,20240112,2250,19.56,20240805,4185,-35.72,20231211,2250,19.56,20240805,0.26,N,067730,500,48 억,,10508,N,N,0,N,00,N
20241120,150622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2680,5,2,0.19,18090275,6852,122.31,2660,2680,2600,3475,1875,2675,2640.15,0.11,0,-171,2715,2695,2665,2645,2615,2705,2655,48,800,500,1710,5,1,9673922,259,50.57,1.52,12,0.07,53.00,1760.00,4185,20231211,-35.96,2250,20240805,19.11,3845,-30.30,20240112,2250,19.11,20240805,4185,-35.96,20231211,2250,19.11,20240805,0.26,N,067730,500,48 억,,10508,N,N,0,N,00,N
20241120,140623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2650,-25,5,-0.93,15259070,5785,103.27,2660,2680,2600,3475,1875,2675,2637.70,0.11,0,-321,2715,2695,2665,2645,2615,2705,2655,48,800,500,1710,5,1,9673922,256,50.00,1.51,12,0.06,53.00,1760.00,4185,20231211,-36.68,2250,20240805,17.78,3845,-31.08,20240112,2250,17.78,20240805,4185,-36.68,20231211,2250,17.78,20240805,0.26,N,067730,500,48 억,,10508,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 20241121 160610 57 100.00 KOSDAQ 기타서비스 N N N N N 2655 -35 5 -1.30 13314960 5010 58.19 2690 2690 2640 3495 1885 2690 2657.66 0.11 0 -67 2750 2720 2660 2630 2570 2735 2645 48 805 500 1720 5 1 9673922 257 50.09 1.51 12 0.05 53.00 1760.00 4185 20231211 -36.56 2250 20240805 18.00 3845 -30.95 20240112 2250 18.00 20240805 4185 -36.56 20231211 2250 18.00 20240805 0.26 N 067730 500 48 억 10262 N N 0 N 00 N
3 20241121 150624 57 100.00 KOSDAQ 기타서비스 N N N N N 2655 -35 5 -1.30 7091765 2666 30.96 2690 2690 2640 3495 1885 2690 2660.04 0.11 0 -53 2750 2720 2660 2630 2570 2735 2645 48 805 500 1720 5 1 9673922 257 50.09 1.51 12 0.03 53.00 1760.00 4185 20231211 -36.56 2250 20240805 18.00 3845 -30.95 20240112 2250 18.00 20240805 4185 -36.56 20231211 2250 18.00 20240805 0.26 N 067730 500 48 억 10262 N N 0 N 00 N
4 20241121 140623 57 100.00 KOSDAQ 기타서비스 N N N N N 2650 -40 5 -1.49 6797355 2555 29.67 2690 2690 2645 3495 1885 2690 2660.38 0.11 0 -53 2750 2720 2660 2630 2570 2735 2645 48 805 500 1720 5 1 9673922 256 50.00 1.51 12 0.03 53.00 1760.00 4185 20231211 -36.68 2250 20240805 17.78 3845 -31.08 20240112 2250 17.78 20240805 4185 -36.68 20231211 2250 17.78 20240805 0.26 N 067730 500 48 억 10262 N N 0 N 00 N
5 20241121 130616 57 100.00 KOSDAQ 기타서비스 N N N N N 2655 -35 5 -1.30 4974735 1868 21.70 2690 2690 2650 3495 1885 2690 2663.09 0.11 0 -53 2750 2720 2660 2630 2570 2735 2645 48 805 500 1720 5 1 9673922 257 50.09 1.51 12 0.02 53.00 1760.00 4185 20231211 -36.56 2250 20240805 18.00 3845 -30.95 20240112 2250 18.00 20240805 4185 -36.56 20231211 2250 18.00 20240805 0.26 N 067730 500 48 억 10262 N N 0 N 00 N
6 20241121 120617 57 100.00 KOSDAQ 기타서비스 N N N N N 2660 -30 5 -1.12 4144510 1555 18.06 2690 2690 2650 3495 1885 2690 2665.23 0.11 0 -53 2750 2720 2660 2630 2570 2735 2645 48 805 500 1720 5 1 9673922 257 50.19 1.51 12 0.02 53.00 1760.00 4185 20231211 -36.44 2250 20240805 18.22 3845 -30.82 20240112 2250 18.22 20240805 4185 -36.44 20231211 2250 18.22 20240805 0.26 N 067730 500 48 억 10262 N N 0 N 00 N
7 20241121 110617 57 100.00 KOSDAQ 기타서비스 N N N N N 2665 -25 5 -0.93 1465920 548 6.36 2690 2690 2650 3495 1885 2690 2674.95 0.11 0 -20 2750 2720 2660 2630 2570 2735 2645 48 805 500 1720 5 1 9673922 258 50.28 1.51 12 0.01 53.00 1760.00 4185 20231211 -36.32 2250 20240805 18.44 3845 -30.69 20240112 2250 18.44 20240805 4185 -36.32 20231211 2250 18.44 20240805 0.26 N 067730 500 48 억 10262 N N 0 N 00 N
8 20241121 100621 57 100.00 KOSDAQ 기타서비스 N N N N N 2690 0 3 0.00 812340 302 3.51 2690 2690 2670 3495 1885 2690 2689.87 0.11 0 -34 2750 2720 2660 2630 2570 2735 2645 48 805 500 1720 5 1 9673922 260 50.75 1.53 12 0.00 53.00 1760.00 4185 20231211 -35.72 2250 20240805 19.56 3845 -30.04 20240112 2250 19.56 20240805 4185 -35.72 20231211 2250 19.56 20240805 0.26 N 067730 500 48 억 10262 N N 0 N 00 N
9 20241121 090620 57 100.00 KOSDAQ 기타서비스 N N N N N 2690 0 3 0.00 726300 270 3.14 2690 2690 2690 3495 1885 2690 2690.00 0.11 0 -34 2750 2720 2660 2630 2570 2735 2645 48 805 500 1720 5 1 9673922 260 50.75 1.53 12 0.00 53.00 1760.00 4185 20231211 -35.72 2250 20240805 19.56 3845 -30.04 20240112 2250 19.56 20240805 4185 -35.72 20231211 2250 19.56 20240805 0.26 N 067730 500 48 억 10262 N N 0 N 00 N
10 20241120 160613 57 100.00 KOSDAQ 기타서비스 N N N N N 2690 15 2 0.56 22801725 8608 153.66 2660 2690 2600 3475 1875 2675 2643.58 0.11 0 -246 2715 2695 2665 2645 2615 2705 2655 48 800 500 1710 5 1 9673922 260 50.75 1.53 12 0.09 53.00 1760.00 4185 20231211 -35.72 2250 20240805 19.56 3845 -30.04 20240112 2250 19.56 20240805 4185 -35.72 20231211 2250 19.56 20240805 0.26 N 067730 500 48 억 10508 N N 0 N 00 N
11 20241120 150622 57 100.00 KOSDAQ 기타서비스 N N N N N 2680 5 2 0.19 18090275 6852 122.31 2660 2680 2600 3475 1875 2675 2640.15 0.11 0 -171 2715 2695 2665 2645 2615 2705 2655 48 800 500 1710 5 1 9673922 259 50.57 1.52 12 0.07 53.00 1760.00 4185 20231211 -35.96 2250 20240805 19.11 3845 -30.30 20240112 2250 19.11 20240805 4185 -35.96 20231211 2250 19.11 20240805 0.26 N 067730 500 48 억 10508 N N 0 N 00 N
12 20241120 140623 57 100.00 KOSDAQ 기타서비스 N N N N N 2650 -25 5 -0.93 15259070 5785 103.27 2660 2680 2600 3475 1875 2675 2637.70 0.11 0 -321 2715 2695 2665 2645 2615 2705 2655 48 800 500 1710 5 1 9673922 256 50.00 1.51 12 0.06 53.00 1760.00 4185 20231211 -36.68 2250 20240805 17.78 3845 -31.08 20240112 2250 17.78 20240805 4185 -36.68 20231211 2250 17.78 20240805 0.26 N 067730 500 48 억 10508 N N 0 N 00 N