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
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
20241128,160710,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1862,-14,5,-0.75,941570486,500314,34.52,1860,1945,1852,2435,1314,1876,1882.02,1.38,0,-9418,2044,1960,1910,1826,1776,1935,1801,181,559,500,1310,1,1,36189497,674,-0.29,0.46,12,1.38,-6334.00,4066.00,8870,20231218,-79.01,1552,20241031,19.97,8700,-78.60,20240109,1552,19.97,20241031,8870,-79.01,20231218,1552,19.97,20241031,0.13,N,073570,500,180 억,,498261,N,N,0,N,00,N
20241128,150722,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1860,-16,5,-0.85,874446467,464184,32.03,1860,1945,1852,2435,1314,1876,1883.84,1.38,0,-16345,2044,1960,1910,1826,1776,1935,1801,181,559,500,1310,1,1,36189497,673,-0.29,0.46,12,1.28,-6334.00,4066.00,8870,20231218,-79.03,1552,20241031,19.85,8700,-78.62,20240109,1552,19.85,20241031,8870,-79.03,20231218,1552,19.85,20241031,0.13,N,073570,500,180 억,,498261,N,N,0,N,00,N
20241128,140721,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1880,4,2,0.21,758164456,401875,27.73,1860,1945,1852,2435,1314,1876,1886.58,1.38,0,-8751,2044,1960,1910,1826,1776,1935,1801,181,559,500,1310,1,1,36189497,680,-0.30,0.46,12,1.11,-6334.00,4066.00,8870,20231218,-78.80,1552,20241031,21.13,8700,-78.39,20240109,1552,21.13,20241031,8870,-78.80,20231218,1552,21.13,20241031,0.13,N,073570,500,180 억,,498261,N,N,0,N,00,N
20241128,130719,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1886,10,2,0.53,709509367,375905,25.94,1860,1945,1852,2435,1314,1876,1887.48,1.38,0,-4685,2044,1960,1910,1826,1776,1935,1801,181,559,500,1310,1,1,36189497,683,-0.30,0.46,12,1.04,-6334.00,4066.00,8870,20231218,-78.74,1552,20241031,21.52,8700,-78.32,20240109,1552,21.52,20241031,8870,-78.74,20231218,1552,21.52,20241031,0.13,N,073570,500,180 억,,498261,N,N,0,N,00,N
20241128,120721,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1886,10,2,0.53,619953507,328264,22.65,1860,1945,1852,2435,1314,1876,1888.59,1.38,0,-2221,2044,1960,1910,1826,1776,1935,1801,181,559,500,1310,1,1,36189497,683,-0.30,0.46,12,0.91,-6334.00,4066.00,8870,20231218,-78.74,1552,20241031,21.52,8700,-78.32,20240109,1552,21.52,20241031,8870,-78.74,20231218,1552,21.52,20241031,0.13,N,073570,500,180 억,,498261,N,N,0,N,00,N
20241128,110723,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1870,-6,5,-0.32,550637828,291192,20.09,1860,1945,1852,2435,1314,1876,1890.99,1.38,0,-1355,2044,1960,1910,1826,1776,1935,1801,181,559,500,1310,1,1,36189497,677,-0.30,0.46,12,0.80,-6334.00,4066.00,8870,20231218,-78.92,1552,20241031,20.49,8700,-78.51,20240109,1552,20.49,20241031,8870,-78.92,20231218,1552,20.49,20241031,0.13,N,073570,500,180 억,,498261,N,N,0,N,00,N
20241128,100722,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1883,7,2,0.37,437457676,230730,15.92,1860,1945,1852,2435,1314,1876,1896.00,1.38,0,2285,2044,1960,1910,1826,1776,1935,1801,181,559,500,1310,1,1,36189497,681,-0.30,0.46,12,0.64,-6334.00,4066.00,8870,20231218,-78.77,1552,20241031,21.33,8700,-78.36,20240109,1552,21.33,20241031,8870,-78.77,20231218,1552,21.33,20241031,0.13,N,073570,500,180 억,,498261,N,N,0,N,00,N
20241128,090719,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1887,11,2,0.59,81079190,43403,2.99,1860,1894,1852,2435,1314,1876,1868.00,1.38,0,11753,2044,1960,1910,1826,1776,1935,1801,181,559,500,1310,1,1,36189497,683,-0.30,0.46,12,0.12,-6334.00,4066.00,8870,20231218,-78.73,1552,20241031,21.59,8700,-78.31,20240109,1552,21.59,20241031,8870,-78.73,20231218,1552,21.59,20241031,0.13,N,073570,500,180 억,,498261,N,N,0,N,00,N
20241127,160703,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1876,-199,5,-9.59,2748190409,1437849,25.58,1960,1994,1860,2695,1455,2075,1911.38,2.15,0,-298075,2297,2186,2019,1908,1741,2241,1963,181,620,500,1450,1,1,36189497,679,-0.30,0.46,12,3.97,-6334.00,4066.00,8870,20231218,-78.85,1552,20241031,20.88,8700,-78.44,20240109,1552,20.88,20241031,8870,-78.85,20231218,1552,20.88,20241031,0.15,N,073570,500,180 억,,778184,N,N,0,N,00,N
20241127,150716,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1873,-202,5,-9.73,2660185031,1390953,24.75,1960,1994,1860,2695,1455,2075,1912.44,2.15,0,-289696,2297,2186,2019,1908,1741,2241,1963,181,620,500,1450,1,1,36189497,678,-0.30,0.46,12,3.84,-6334.00,4066.00,8870,20231218,-78.88,1552,20241031,20.68,8700,-78.47,20240109,1552,20.68,20241031,8870,-78.88,20231218,1552,20.68,20241031,0.15,N,073570,500,180 억,,778184,N,N,0,N,00,N
20241127,140717,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1890,-185,5,-8.92,2455858552,1282219,22.81,1960,1994,1879,2695,1455,2075,1915.27,2.15,0,-278208,2297,2186,2019,1908,1741,2241,1963,181,620,500,1450,1,1,36189497,684,-0.30,0.46,12,3.54,-6334.00,4066.00,8870,20231218,-78.69,1552,20241031,21.78,8700,-78.28,20240109,1552,21.78,20241031,8870,-78.69,20231218,1552,21.78,20241031,0.15,N,073570,500,180 억,,778184,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 160710 57 100.00 KOSDAQ 기타제조 N N N N N 1862 -14 5 -0.75 941570486 500314 34.52 1860 1945 1852 2435 1314 1876 1882.02 1.38 0 -9418 2044 1960 1910 1826 1776 1935 1801 181 559 500 1310 1 1 36189497 674 -0.29 0.46 12 1.38 -6334.00 4066.00 8870 20231218 -79.01 1552 20241031 19.97 8700 -78.60 20240109 1552 19.97 20241031 8870 -79.01 20231218 1552 19.97 20241031 0.13 N 073570 500 180 억 498261 N N 0 N 00 N
3 20241128 150722 57 100.00 KOSDAQ 기타제조 N N N N N 1860 -16 5 -0.85 874446467 464184 32.03 1860 1945 1852 2435 1314 1876 1883.84 1.38 0 -16345 2044 1960 1910 1826 1776 1935 1801 181 559 500 1310 1 1 36189497 673 -0.29 0.46 12 1.28 -6334.00 4066.00 8870 20231218 -79.03 1552 20241031 19.85 8700 -78.62 20240109 1552 19.85 20241031 8870 -79.03 20231218 1552 19.85 20241031 0.13 N 073570 500 180 억 498261 N N 0 N 00 N
4 20241128 140721 57 100.00 KOSDAQ 기타제조 N N N N N 1880 4 2 0.21 758164456 401875 27.73 1860 1945 1852 2435 1314 1876 1886.58 1.38 0 -8751 2044 1960 1910 1826 1776 1935 1801 181 559 500 1310 1 1 36189497 680 -0.30 0.46 12 1.11 -6334.00 4066.00 8870 20231218 -78.80 1552 20241031 21.13 8700 -78.39 20240109 1552 21.13 20241031 8870 -78.80 20231218 1552 21.13 20241031 0.13 N 073570 500 180 억 498261 N N 0 N 00 N
5 20241128 130719 57 100.00 KOSDAQ 기타제조 N N N N N 1886 10 2 0.53 709509367 375905 25.94 1860 1945 1852 2435 1314 1876 1887.48 1.38 0 -4685 2044 1960 1910 1826 1776 1935 1801 181 559 500 1310 1 1 36189497 683 -0.30 0.46 12 1.04 -6334.00 4066.00 8870 20231218 -78.74 1552 20241031 21.52 8700 -78.32 20240109 1552 21.52 20241031 8870 -78.74 20231218 1552 21.52 20241031 0.13 N 073570 500 180 억 498261 N N 0 N 00 N
6 20241128 120721 57 100.00 KOSDAQ 기타제조 N N N N N 1886 10 2 0.53 619953507 328264 22.65 1860 1945 1852 2435 1314 1876 1888.59 1.38 0 -2221 2044 1960 1910 1826 1776 1935 1801 181 559 500 1310 1 1 36189497 683 -0.30 0.46 12 0.91 -6334.00 4066.00 8870 20231218 -78.74 1552 20241031 21.52 8700 -78.32 20240109 1552 21.52 20241031 8870 -78.74 20231218 1552 21.52 20241031 0.13 N 073570 500 180 억 498261 N N 0 N 00 N
7 20241128 110723 57 100.00 KOSDAQ 기타제조 N N N N N 1870 -6 5 -0.32 550637828 291192 20.09 1860 1945 1852 2435 1314 1876 1890.99 1.38 0 -1355 2044 1960 1910 1826 1776 1935 1801 181 559 500 1310 1 1 36189497 677 -0.30 0.46 12 0.80 -6334.00 4066.00 8870 20231218 -78.92 1552 20241031 20.49 8700 -78.51 20240109 1552 20.49 20241031 8870 -78.92 20231218 1552 20.49 20241031 0.13 N 073570 500 180 억 498261 N N 0 N 00 N
8 20241128 100722 57 100.00 KOSDAQ 기타제조 N N N N N 1883 7 2 0.37 437457676 230730 15.92 1860 1945 1852 2435 1314 1876 1896.00 1.38 0 2285 2044 1960 1910 1826 1776 1935 1801 181 559 500 1310 1 1 36189497 681 -0.30 0.46 12 0.64 -6334.00 4066.00 8870 20231218 -78.77 1552 20241031 21.33 8700 -78.36 20240109 1552 21.33 20241031 8870 -78.77 20231218 1552 21.33 20241031 0.13 N 073570 500 180 억 498261 N N 0 N 00 N
9 20241128 090719 57 100.00 KOSDAQ 기타제조 N N N N N 1887 11 2 0.59 81079190 43403 2.99 1860 1894 1852 2435 1314 1876 1868.00 1.38 0 11753 2044 1960 1910 1826 1776 1935 1801 181 559 500 1310 1 1 36189497 683 -0.30 0.46 12 0.12 -6334.00 4066.00 8870 20231218 -78.73 1552 20241031 21.59 8700 -78.31 20240109 1552 21.59 20241031 8870 -78.73 20231218 1552 21.59 20241031 0.13 N 073570 500 180 억 498261 N N 0 N 00 N
10 20241127 160703 57 100.00 KOSDAQ 기타제조 N N N N N 1876 -199 5 -9.59 2748190409 1437849 25.58 1960 1994 1860 2695 1455 2075 1911.38 2.15 0 -298075 2297 2186 2019 1908 1741 2241 1963 181 620 500 1450 1 1 36189497 679 -0.30 0.46 12 3.97 -6334.00 4066.00 8870 20231218 -78.85 1552 20241031 20.88 8700 -78.44 20240109 1552 20.88 20241031 8870 -78.85 20231218 1552 20.88 20241031 0.15 N 073570 500 180 억 778184 N N 0 N 00 N
11 20241127 150716 57 100.00 KOSDAQ 기타제조 N N N N N 1873 -202 5 -9.73 2660185031 1390953 24.75 1960 1994 1860 2695 1455 2075 1912.44 2.15 0 -289696 2297 2186 2019 1908 1741 2241 1963 181 620 500 1450 1 1 36189497 678 -0.30 0.46 12 3.84 -6334.00 4066.00 8870 20231218 -78.88 1552 20241031 20.68 8700 -78.47 20240109 1552 20.68 20241031 8870 -78.88 20231218 1552 20.68 20241031 0.15 N 073570 500 180 억 778184 N N 0 N 00 N
12 20241127 140717 57 100.00 KOSDAQ 기타제조 N N N N N 1890 -185 5 -8.92 2455858552 1282219 22.81 1960 1994 1879 2695 1455 2075 1915.27 2.15 0 -278208 2297 2186 2019 1908 1741 2241 1963 181 620 500 1450 1 1 36189497 684 -0.30 0.46 12 3.54 -6334.00 4066.00 8870 20231218 -78.69 1552 20241031 21.78 8700 -78.28 20240109 1552 21.78 20241031 8870 -78.69 20231218 1552 21.78 20241031 0.15 N 073570 500 180 억 778184 N N 0 N 00 N