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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1707,-21,5,-1.22,184694659,108324,13.78,1703,1738,1692,2245,1210,1728,1705.02,0.52,0,-12745,1926,1826,1770,1670,1614,1799,1643,351,517,500,1170,1,1,70238244,1199,-12.55,1.68,12,0.15,-136.00,1018.00,3235,20240401,-47.23,1540,20240806,10.84,3235,-47.23,20240401,1540,10.84,20240806,3235,-47.23,20240401,1540,10.84,20240806,2.59,N,072770,500,351 억,,366934,N,N,0,N,00,N
20241128,150719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1701,-27,5,-1.56,173331455,101662,12.93,1703,1738,1692,2245,1210,1728,1704.98,0.52,0,-9219,1926,1826,1770,1670,1614,1799,1643,351,517,500,1170,1,1,70238244,1195,-12.51,1.67,12,0.14,-136.00,1018.00,3235,20240401,-47.42,1540,20240806,10.45,3235,-47.42,20240401,1540,10.45,20240806,3235,-47.42,20240401,1540,10.45,20240806,2.59,N,072770,500,351 억,,366934,N,N,0,N,00,N
20241128,140717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1700,-28,5,-1.62,152663452,89479,11.38,1703,1738,1693,2245,1210,1728,1706.14,0.52,0,-8868,1926,1826,1770,1670,1614,1799,1643,351,517,500,1170,1,1,70238244,1194,-12.50,1.67,12,0.13,-136.00,1018.00,3235,20240401,-47.45,1540,20240806,10.39,3235,-47.45,20240401,1540,10.39,20240806,3235,-47.45,20240401,1540,10.39,20240806,2.59,N,072770,500,351 억,,366934,N,N,0,N,00,N
20241128,130715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1703,-25,5,-1.45,136810779,80146,10.20,1703,1738,1694,2245,1210,1728,1707.02,0.52,0,-7777,1926,1826,1770,1670,1614,1799,1643,351,517,500,1170,1,1,70238244,1196,-12.52,1.67,12,0.11,-136.00,1018.00,3235,20240401,-47.36,1540,20240806,10.58,3235,-47.36,20240401,1540,10.58,20240806,3235,-47.36,20240401,1540,10.58,20240806,2.59,N,072770,500,351 억,,366934,N,N,0,N,00,N
20241128,120718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1701,-27,5,-1.56,121599327,71191,9.06,1703,1738,1698,2245,1210,1728,1708.07,0.52,0,-1741,1926,1826,1770,1670,1614,1799,1643,351,517,500,1170,1,1,70238244,1195,-12.51,1.67,12,0.10,-136.00,1018.00,3235,20240401,-47.42,1540,20240806,10.45,3235,-47.42,20240401,1540,10.45,20240806,3235,-47.42,20240401,1540,10.45,20240806,2.59,N,072770,500,351 억,,366934,N,N,0,N,00,N
20241128,110720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1704,-24,5,-1.39,50666798,29579,3.76,1703,1738,1703,2245,1210,1728,1712.93,0.52,0,-1520,1926,1826,1770,1670,1614,1799,1643,351,517,500,1170,1,1,70238244,1197,-12.53,1.67,12,0.04,-136.00,1018.00,3235,20240401,-47.33,1540,20240806,10.65,3235,-47.33,20240401,1540,10.65,20240806,3235,-47.33,20240401,1540,10.65,20240806,2.59,N,072770,500,351 억,,366934,N,N,0,N,00,N
20241128,100719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1730,2,2,0.12,19879391,11573,1.47,1703,1738,1703,2245,1210,1728,1717.74,0.52,0,2310,1926,1826,1770,1670,1614,1799,1643,351,517,500,1170,1,1,70238244,1215,-12.72,1.70,12,0.02,-136.00,1018.00,3235,20240401,-46.52,1540,20240806,12.34,3235,-46.52,20240401,1540,12.34,20240806,3235,-46.52,20240401,1540,12.34,20240806,2.59,N,072770,500,351 억,,366934,N,N,0,N,00,N
20241128,090716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1722,-6,5,-0.35,4194985,2459,0.31,1703,1730,1703,2245,1210,1728,1705.97,0.52,0,1719,1926,1826,1770,1670,1614,1799,1643,351,517,500,1170,1,1,70238244,1210,-12.66,1.69,12,0.00,-136.00,1018.00,3235,20240401,-46.77,1540,20240806,11.82,3235,-46.77,20240401,1540,11.82,20240806,3235,-46.77,20240401,1540,11.82,20240806,2.59,N,072770,500,351 억,,366934,N,N,0,N,00,N
20241127,160700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1728,8,2,0.47,1394148957,786029,346.02,1730,1870,1714,2235,1204,1720,1773.66,0.62,0,-66369,1765,1742,1722,1699,1679,1732,1689,351,515,500,1160,1,1,70238244,1214,-12.71,1.70,12,1.12,-136.00,1018.00,3235,20240401,-46.58,1540,20240806,12.21,3235,-46.58,20240401,1540,12.21,20240806,3235,-46.58,20240401,1540,12.21,20240806,2.62,N,072770,500,351 억,,435956,N,N,0,N,00,N
20241127,150713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1722,2,2,0.12,1365958365,769686,338.83,1730,1870,1714,2235,1204,1720,1774.70,0.62,0,-64406,1765,1742,1722,1699,1679,1732,1689,351,515,500,1160,1,1,70238244,1210,-12.66,1.69,12,1.10,-136.00,1018.00,3235,20240401,-46.77,1540,20240806,11.82,3235,-46.77,20240401,1540,11.82,20240806,3235,-46.77,20240401,1540,11.82,20240806,2.62,N,072770,500,351 억,,435956,N,N,0,N,00,N
20241127,140713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1717,-3,5,-0.17,1303015688,733103,322.72,1730,1870,1717,2235,1204,1720,1777.40,0.62,0,-59038,1765,1742,1722,1699,1679,1732,1689,351,515,500,1160,1,1,70238244,1206,-12.62,1.69,12,1.04,-136.00,1018.00,3235,20240401,-46.92,1540,20240806,11.49,3235,-46.92,20240401,1540,11.49,20240806,3235,-46.92,20240401,1540,11.49,20240806,2.62,N,072770,500,351 억,,435956,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 20241128 160706 57 100.00 KOSDAQ 기타서비스 N N N N N 1707 -21 5 -1.22 184694659 108324 13.78 1703 1738 1692 2245 1210 1728 1705.02 0.52 0 -12745 1926 1826 1770 1670 1614 1799 1643 351 517 500 1170 1 1 70238244 1199 -12.55 1.68 12 0.15 -136.00 1018.00 3235 20240401 -47.23 1540 20240806 10.84 3235 -47.23 20240401 1540 10.84 20240806 3235 -47.23 20240401 1540 10.84 20240806 2.59 N 072770 500 351 억 366934 N N 0 N 00 N
3 20241128 150719 57 100.00 KOSDAQ 기타서비스 N N N N N 1701 -27 5 -1.56 173331455 101662 12.93 1703 1738 1692 2245 1210 1728 1704.98 0.52 0 -9219 1926 1826 1770 1670 1614 1799 1643 351 517 500 1170 1 1 70238244 1195 -12.51 1.67 12 0.14 -136.00 1018.00 3235 20240401 -47.42 1540 20240806 10.45 3235 -47.42 20240401 1540 10.45 20240806 3235 -47.42 20240401 1540 10.45 20240806 2.59 N 072770 500 351 억 366934 N N 0 N 00 N
4 20241128 140717 57 100.00 KOSDAQ 기타서비스 N N N N N 1700 -28 5 -1.62 152663452 89479 11.38 1703 1738 1693 2245 1210 1728 1706.14 0.52 0 -8868 1926 1826 1770 1670 1614 1799 1643 351 517 500 1170 1 1 70238244 1194 -12.50 1.67 12 0.13 -136.00 1018.00 3235 20240401 -47.45 1540 20240806 10.39 3235 -47.45 20240401 1540 10.39 20240806 3235 -47.45 20240401 1540 10.39 20240806 2.59 N 072770 500 351 억 366934 N N 0 N 00 N
5 20241128 130715 57 100.00 KOSDAQ 기타서비스 N N N N N 1703 -25 5 -1.45 136810779 80146 10.20 1703 1738 1694 2245 1210 1728 1707.02 0.52 0 -7777 1926 1826 1770 1670 1614 1799 1643 351 517 500 1170 1 1 70238244 1196 -12.52 1.67 12 0.11 -136.00 1018.00 3235 20240401 -47.36 1540 20240806 10.58 3235 -47.36 20240401 1540 10.58 20240806 3235 -47.36 20240401 1540 10.58 20240806 2.59 N 072770 500 351 억 366934 N N 0 N 00 N
6 20241128 120718 57 100.00 KOSDAQ 기타서비스 N N N N N 1701 -27 5 -1.56 121599327 71191 9.06 1703 1738 1698 2245 1210 1728 1708.07 0.52 0 -1741 1926 1826 1770 1670 1614 1799 1643 351 517 500 1170 1 1 70238244 1195 -12.51 1.67 12 0.10 -136.00 1018.00 3235 20240401 -47.42 1540 20240806 10.45 3235 -47.42 20240401 1540 10.45 20240806 3235 -47.42 20240401 1540 10.45 20240806 2.59 N 072770 500 351 억 366934 N N 0 N 00 N
7 20241128 110720 57 100.00 KOSDAQ 기타서비스 N N N N N 1704 -24 5 -1.39 50666798 29579 3.76 1703 1738 1703 2245 1210 1728 1712.93 0.52 0 -1520 1926 1826 1770 1670 1614 1799 1643 351 517 500 1170 1 1 70238244 1197 -12.53 1.67 12 0.04 -136.00 1018.00 3235 20240401 -47.33 1540 20240806 10.65 3235 -47.33 20240401 1540 10.65 20240806 3235 -47.33 20240401 1540 10.65 20240806 2.59 N 072770 500 351 억 366934 N N 0 N 00 N
8 20241128 100719 57 100.00 KOSDAQ 기타서비스 N N N N N 1730 2 2 0.12 19879391 11573 1.47 1703 1738 1703 2245 1210 1728 1717.74 0.52 0 2310 1926 1826 1770 1670 1614 1799 1643 351 517 500 1170 1 1 70238244 1215 -12.72 1.70 12 0.02 -136.00 1018.00 3235 20240401 -46.52 1540 20240806 12.34 3235 -46.52 20240401 1540 12.34 20240806 3235 -46.52 20240401 1540 12.34 20240806 2.59 N 072770 500 351 억 366934 N N 0 N 00 N
9 20241128 090716 57 100.00 KOSDAQ 기타서비스 N N N N N 1722 -6 5 -0.35 4194985 2459 0.31 1703 1730 1703 2245 1210 1728 1705.97 0.52 0 1719 1926 1826 1770 1670 1614 1799 1643 351 517 500 1170 1 1 70238244 1210 -12.66 1.69 12 0.00 -136.00 1018.00 3235 20240401 -46.77 1540 20240806 11.82 3235 -46.77 20240401 1540 11.82 20240806 3235 -46.77 20240401 1540 11.82 20240806 2.59 N 072770 500 351 억 366934 N N 0 N 00 N
10 20241127 160700 57 100.00 KOSDAQ 기타서비스 N N N N N 1728 8 2 0.47 1394148957 786029 346.02 1730 1870 1714 2235 1204 1720 1773.66 0.62 0 -66369 1765 1742 1722 1699 1679 1732 1689 351 515 500 1160 1 1 70238244 1214 -12.71 1.70 12 1.12 -136.00 1018.00 3235 20240401 -46.58 1540 20240806 12.21 3235 -46.58 20240401 1540 12.21 20240806 3235 -46.58 20240401 1540 12.21 20240806 2.62 N 072770 500 351 억 435956 N N 0 N 00 N
11 20241127 150713 57 100.00 KOSDAQ 기타서비스 N N N N N 1722 2 2 0.12 1365958365 769686 338.83 1730 1870 1714 2235 1204 1720 1774.70 0.62 0 -64406 1765 1742 1722 1699 1679 1732 1689 351 515 500 1160 1 1 70238244 1210 -12.66 1.69 12 1.10 -136.00 1018.00 3235 20240401 -46.77 1540 20240806 11.82 3235 -46.77 20240401 1540 11.82 20240806 3235 -46.77 20240401 1540 11.82 20240806 2.62 N 072770 500 351 억 435956 N N 0 N 00 N
12 20241127 140713 57 100.00 KOSDAQ 기타서비스 N N N N N 1717 -3 5 -0.17 1303015688 733103 322.72 1730 1870 1717 2235 1204 1720 1777.40 0.62 0 -59038 1765 1742 1722 1699 1679 1732 1689 351 515 500 1160 1 1 70238244 1206 -12.62 1.69 12 1.04 -136.00 1018.00 3235 20240401 -46.92 1540 20240806 11.49 3235 -46.92 20240401 1540 11.49 20240806 3235 -46.92 20240401 1540 11.49 20240806 2.62 N 072770 500 351 억 435956 N N 0 N 00 N