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
072770/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
20241121,160623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1735,-62,5,-3.45,314315308,180678,169.48,1796,1796,1720,2335,1258,1797,1739.65,0.58,0,-5401,1899,1847,1816,1764,1733,1832,1749,351,538,500,1220,1,1,70238244,1219,-12.76,1.70,12,0.26,-136.00,1018.00,3235,20240401,-46.37,1540,20240806,12.66,3235,-46.37,20240401,1540,12.66,20240806,3235,-46.37,20240401,1540,12.66,20240806,2.67,N,072770,500,351 억,,405953,N,N,0,N,00,N
20241121,150637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1753,-44,5,-2.45,262708777,150823,141.47,1796,1796,1727,2335,1258,1797,1741.83,0.58,0,-3510,1899,1847,1816,1764,1733,1832,1749,351,538,500,1220,1,1,70238244,1231,-12.89,1.72,12,0.21,-136.00,1018.00,3235,20240401,-45.81,1540,20240806,13.83,3235,-45.81,20240401,1540,13.83,20240806,3235,-45.81,20240401,1540,13.83,20240806,2.67,N,072770,500,351 억,,405953,N,N,0,N,00,N
20241121,140637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1736,-61,5,-3.39,252310055,144877,135.89,1796,1796,1727,2335,1258,1797,1741.55,0.58,0,-1794,1899,1847,1816,1764,1733,1832,1749,351,538,500,1220,1,1,70238244,1219,-12.76,1.71,12,0.21,-136.00,1018.00,3235,20240401,-46.34,1540,20240806,12.73,3235,-46.34,20240401,1540,12.73,20240806,3235,-46.34,20240401,1540,12.73,20240806,2.67,N,072770,500,351 억,,405953,N,N,0,N,00,N
20241121,130629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1746,-51,5,-2.84,228972380,131526,123.37,1796,1796,1727,2335,1258,1797,1740.89,0.58,0,-3255,1899,1847,1816,1764,1733,1832,1749,351,538,500,1220,1,1,70238244,1226,-12.84,1.72,12,0.19,-136.00,1018.00,3235,20240401,-46.03,1540,20240806,13.38,3235,-46.03,20240401,1540,13.38,20240806,3235,-46.03,20240401,1540,13.38,20240806,2.67,N,072770,500,351 억,,405953,N,N,0,N,00,N
20241121,120630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1734,-63,5,-3.51,156350571,89694,84.13,1796,1796,1727,2335,1258,1797,1743.16,0.58,0,6221,1899,1847,1816,1764,1733,1832,1749,351,538,500,1220,1,1,70238244,1218,-12.75,1.70,12,0.13,-136.00,1018.00,3235,20240401,-46.40,1540,20240806,12.60,3235,-46.40,20240401,1540,12.60,20240806,3235,-46.40,20240401,1540,12.60,20240806,2.67,N,072770,500,351 억,,405953,N,N,0,N,00,N
20241121,110631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1736,-61,5,-3.39,122800461,70319,65.96,1796,1796,1728,2335,1258,1797,1746.33,0.58,0,4845,1899,1847,1816,1764,1733,1832,1749,351,538,500,1220,1,1,70238244,1219,-12.76,1.71,12,0.10,-136.00,1018.00,3235,20240401,-46.34,1540,20240806,12.73,3235,-46.34,20240401,1540,12.73,20240806,3235,-46.34,20240401,1540,12.73,20240806,2.67,N,072770,500,351 억,,405953,N,N,0,N,00,N
20241121,100634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1740,-57,5,-3.17,90669136,51772,48.56,1796,1796,1728,2335,1258,1797,1751.32,0.58,0,3293,1899,1847,1816,1764,1733,1832,1749,351,538,500,1220,1,1,70238244,1222,-12.79,1.71,12,0.07,-136.00,1018.00,3235,20240401,-46.21,1540,20240806,12.99,3235,-46.21,20240401,1540,12.99,20240806,3235,-46.21,20240401,1540,12.99,20240806,2.67,N,072770,500,351 억,,405953,N,N,0,N,00,N
20241121,090633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1765,-32,5,-1.78,10471861,5871,5.51,1796,1796,1765,2335,1258,1797,1783.66,0.58,0,2821,1899,1847,1816,1764,1733,1832,1749,351,538,500,1220,1,1,70238244,1240,-12.98,1.73,12,0.01,-136.00,1018.00,3235,20240401,-45.44,1540,20240806,14.61,3235,-45.44,20240401,1540,14.61,20240806,3235,-45.44,20240401,1540,14.61,20240806,2.67,N,072770,500,351 억,,405953,N,N,0,N,00,N
20241120,160626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1797,-72,5,-3.85,192049997,106236,81.80,1868,1868,1785,2425,1309,1869,1808.39,0.63,0,-33658,1970,1919,1870,1819,1770,1895,1795,351,556,500,1270,1,1,70238244,1262,-13.21,1.77,12,0.15,-136.00,1018.00,3235,20240401,-44.45,1540,20240806,16.69,3235,-44.45,20240401,1540,16.69,20240806,3235,-44.45,20240401,1540,16.69,20240806,2.66,N,072770,500,351 억,,439588,N,N,0,N,00,N
20241120,150636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1792,-77,5,-4.12,158306064,87409,67.31,1868,1868,1792,2425,1309,1869,1811.10,0.63,0,-27678,1970,1919,1870,1819,1770,1895,1795,351,556,500,1270,1,1,70238244,1259,-13.18,1.76,12,0.12,-136.00,1018.00,3235,20240401,-44.61,1540,20240806,16.36,3235,-44.61,20240401,1540,16.36,20240806,3235,-44.61,20240401,1540,16.36,20240806,2.66,N,072770,500,351 억,,439588,N,N,0,N,00,N
20241120,140637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1803,-66,5,-3.53,133423095,73556,56.64,1868,1868,1800,2425,1309,1869,1813.90,0.63,0,-21307,1970,1919,1870,1819,1770,1895,1795,351,556,500,1270,1,1,70238244,1266,-13.26,1.77,12,0.10,-136.00,1018.00,3235,20240401,-44.27,1540,20240806,17.08,3235,-44.27,20240401,1540,17.08,20240806,3235,-44.27,20240401,1540,17.08,20240806,2.66,N,072770,500,351 억,,439588,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 160623 57 100.00 KOSDAQ 기타서비스 N N N N N 1735 -62 5 -3.45 314315308 180678 169.48 1796 1796 1720 2335 1258 1797 1739.65 0.58 0 -5401 1899 1847 1816 1764 1733 1832 1749 351 538 500 1220 1 1 70238244 1219 -12.76 1.70 12 0.26 -136.00 1018.00 3235 20240401 -46.37 1540 20240806 12.66 3235 -46.37 20240401 1540 12.66 20240806 3235 -46.37 20240401 1540 12.66 20240806 2.67 N 072770 500 351 억 405953 N N 0 N 00 N
3 20241121 150637 57 100.00 KOSDAQ 기타서비스 N N N N N 1753 -44 5 -2.45 262708777 150823 141.47 1796 1796 1727 2335 1258 1797 1741.83 0.58 0 -3510 1899 1847 1816 1764 1733 1832 1749 351 538 500 1220 1 1 70238244 1231 -12.89 1.72 12 0.21 -136.00 1018.00 3235 20240401 -45.81 1540 20240806 13.83 3235 -45.81 20240401 1540 13.83 20240806 3235 -45.81 20240401 1540 13.83 20240806 2.67 N 072770 500 351 억 405953 N N 0 N 00 N
4 20241121 140637 57 100.00 KOSDAQ 기타서비스 N N N N N 1736 -61 5 -3.39 252310055 144877 135.89 1796 1796 1727 2335 1258 1797 1741.55 0.58 0 -1794 1899 1847 1816 1764 1733 1832 1749 351 538 500 1220 1 1 70238244 1219 -12.76 1.71 12 0.21 -136.00 1018.00 3235 20240401 -46.34 1540 20240806 12.73 3235 -46.34 20240401 1540 12.73 20240806 3235 -46.34 20240401 1540 12.73 20240806 2.67 N 072770 500 351 억 405953 N N 0 N 00 N
5 20241121 130629 57 100.00 KOSDAQ 기타서비스 N N N N N 1746 -51 5 -2.84 228972380 131526 123.37 1796 1796 1727 2335 1258 1797 1740.89 0.58 0 -3255 1899 1847 1816 1764 1733 1832 1749 351 538 500 1220 1 1 70238244 1226 -12.84 1.72 12 0.19 -136.00 1018.00 3235 20240401 -46.03 1540 20240806 13.38 3235 -46.03 20240401 1540 13.38 20240806 3235 -46.03 20240401 1540 13.38 20240806 2.67 N 072770 500 351 억 405953 N N 0 N 00 N
6 20241121 120630 57 100.00 KOSDAQ 기타서비스 N N N N N 1734 -63 5 -3.51 156350571 89694 84.13 1796 1796 1727 2335 1258 1797 1743.16 0.58 0 6221 1899 1847 1816 1764 1733 1832 1749 351 538 500 1220 1 1 70238244 1218 -12.75 1.70 12 0.13 -136.00 1018.00 3235 20240401 -46.40 1540 20240806 12.60 3235 -46.40 20240401 1540 12.60 20240806 3235 -46.40 20240401 1540 12.60 20240806 2.67 N 072770 500 351 억 405953 N N 0 N 00 N
7 20241121 110631 57 100.00 KOSDAQ 기타서비스 N N N N N 1736 -61 5 -3.39 122800461 70319 65.96 1796 1796 1728 2335 1258 1797 1746.33 0.58 0 4845 1899 1847 1816 1764 1733 1832 1749 351 538 500 1220 1 1 70238244 1219 -12.76 1.71 12 0.10 -136.00 1018.00 3235 20240401 -46.34 1540 20240806 12.73 3235 -46.34 20240401 1540 12.73 20240806 3235 -46.34 20240401 1540 12.73 20240806 2.67 N 072770 500 351 억 405953 N N 0 N 00 N
8 20241121 100634 57 100.00 KOSDAQ 기타서비스 N N N N N 1740 -57 5 -3.17 90669136 51772 48.56 1796 1796 1728 2335 1258 1797 1751.32 0.58 0 3293 1899 1847 1816 1764 1733 1832 1749 351 538 500 1220 1 1 70238244 1222 -12.79 1.71 12 0.07 -136.00 1018.00 3235 20240401 -46.21 1540 20240806 12.99 3235 -46.21 20240401 1540 12.99 20240806 3235 -46.21 20240401 1540 12.99 20240806 2.67 N 072770 500 351 억 405953 N N 0 N 00 N
9 20241121 090633 57 100.00 KOSDAQ 기타서비스 N N N N N 1765 -32 5 -1.78 10471861 5871 5.51 1796 1796 1765 2335 1258 1797 1783.66 0.58 0 2821 1899 1847 1816 1764 1733 1832 1749 351 538 500 1220 1 1 70238244 1240 -12.98 1.73 12 0.01 -136.00 1018.00 3235 20240401 -45.44 1540 20240806 14.61 3235 -45.44 20240401 1540 14.61 20240806 3235 -45.44 20240401 1540 14.61 20240806 2.67 N 072770 500 351 억 405953 N N 0 N 00 N
10 20241120 160626 57 100.00 KOSDAQ 기타서비스 N N N N N 1797 -72 5 -3.85 192049997 106236 81.80 1868 1868 1785 2425 1309 1869 1808.39 0.63 0 -33658 1970 1919 1870 1819 1770 1895 1795 351 556 500 1270 1 1 70238244 1262 -13.21 1.77 12 0.15 -136.00 1018.00 3235 20240401 -44.45 1540 20240806 16.69 3235 -44.45 20240401 1540 16.69 20240806 3235 -44.45 20240401 1540 16.69 20240806 2.66 N 072770 500 351 억 439588 N N 0 N 00 N
11 20241120 150636 57 100.00 KOSDAQ 기타서비스 N N N N N 1792 -77 5 -4.12 158306064 87409 67.31 1868 1868 1792 2425 1309 1869 1811.10 0.63 0 -27678 1970 1919 1870 1819 1770 1895 1795 351 556 500 1270 1 1 70238244 1259 -13.18 1.76 12 0.12 -136.00 1018.00 3235 20240401 -44.61 1540 20240806 16.36 3235 -44.61 20240401 1540 16.36 20240806 3235 -44.61 20240401 1540 16.36 20240806 2.66 N 072770 500 351 억 439588 N N 0 N 00 N
12 20241120 140637 57 100.00 KOSDAQ 기타서비스 N N N N N 1803 -66 5 -3.53 133423095 73556 56.64 1868 1868 1800 2425 1309 1869 1813.90 0.63 0 -21307 1970 1919 1870 1819 1770 1895 1795 351 556 500 1270 1 1 70238244 1266 -13.26 1.77 12 0.10 -136.00 1018.00 3235 20240401 -44.27 1540 20240806 17.08 3235 -44.27 20240401 1540 17.08 20240806 3235 -44.27 20240401 1540 17.08 20240806 2.66 N 072770 500 351 억 439588 N N 0 N 00 N