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
060150/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
20241118,160531,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4980,130,2,2.68,239886410,48321,66.80,4805,5020,4760,6300,3395,4850,4964.43,5.03,0,6399,4996,4922,4791,4717,4586,4960,4755,233,1450,500,3580,5,1,46563612,2319,134.59,0.64,12,0.10,37.00,7762.00,7890,20231123,-36.88,4660,20241115,6.87,7760,-35.82,20240111,4660,6.87,20241115,7890,-36.88,20231123,4660,6.87,20241115,0.99,N,060150,500,232 억,,2344296,N,N,76,N,00,N
20241118,150535,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4995,145,2,2.99,224889525,45311,62.64,4805,5020,4760,6300,3395,4850,4963.24,5.03,0,6093,4996,4922,4791,4717,4586,4960,4755,233,1450,500,3580,5,1,46563612,2326,135.00,0.64,12,0.10,37.00,7762.00,7890,20231123,-36.69,4660,20241115,7.19,7760,-35.63,20240111,4660,7.19,20241115,7890,-36.69,20231123,4660,7.19,20241115,0.99,N,060150,500,232 억,,2344296,N,N,127,N,00,N
20241118,140536,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5010,160,2,3.30,212966575,42922,59.34,4805,5020,4760,6300,3395,4850,4961.71,5.03,0,6160,4996,4922,4791,4717,4586,4960,4755,233,1450,500,3580,10,1,46563612,2333,135.41,0.65,12,0.09,37.00,7762.00,7890,20231123,-36.50,4660,20241115,7.51,7760,-35.44,20240111,4660,7.51,20241115,7890,-36.50,20231123,4660,7.51,20241115,0.99,N,060150,500,232 억,,2344296,N,N,127,N,00,N
20241118,130534,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4995,145,2,2.99,196758895,39682,54.86,4805,5020,4760,6300,3395,4850,4958.39,5.03,0,6613,4996,4922,4791,4717,4586,4960,4755,233,1450,500,3580,5,1,46563612,2326,135.00,0.64,12,0.09,37.00,7762.00,7890,20231123,-36.69,4660,20241115,7.19,7760,-35.63,20240111,4660,7.19,20241115,7890,-36.69,20231123,4660,7.19,20241115,0.99,N,060150,500,232 억,,2344296,N,N,127,N,00,N
20241118,120537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4990,140,2,2.89,182492840,36822,50.91,4805,5020,4760,6300,3395,4850,4956.08,5.03,0,8000,4996,4922,4791,4717,4586,4960,4755,233,1450,500,3580,5,1,46563612,2324,134.86,0.64,12,0.08,37.00,7762.00,7890,20231123,-36.76,4660,20241115,7.08,7760,-35.70,20240111,4660,7.08,20241115,7890,-36.76,20231123,4660,7.08,20241115,0.99,N,060150,500,232 억,,2344296,N,N,127,N,00,N
20241118,110534,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5010,160,2,3.30,165185645,33359,46.12,4805,5020,4760,6300,3395,4850,4951.76,5.03,0,7712,4996,4922,4791,4717,4586,4960,4755,233,1450,500,3580,10,1,46563612,2333,135.41,0.65,12,0.07,37.00,7762.00,7890,20231123,-36.50,4660,20241115,7.51,7760,-35.44,20240111,4660,7.51,20241115,7890,-36.50,20231123,4660,7.51,20241115,0.99,N,060150,500,232 억,,2344296,N,N,127,N,00,N
20241118,100532,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4995,145,2,2.99,93269810,18974,26.23,4805,4995,4760,6300,3395,4850,4915.66,5.03,0,7423,4996,4922,4791,4717,4586,4960,4755,233,1450,500,3580,5,1,46563612,2326,135.00,0.64,12,0.04,37.00,7762.00,7890,20231123,-36.69,4660,20241115,7.19,7760,-35.63,20240111,4660,7.19,20241115,7890,-36.69,20231123,4660,7.19,20241115,0.99,N,060150,500,232 억,,2344296,N,N,127,N,00,N
20241118,090529,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4825,-25,5,-0.52,11300330,2358,3.26,4805,4845,4760,6300,3395,4850,4792.34,5.03,0,649,4996,4922,4791,4717,4586,4960,4755,233,1450,500,3580,5,1,46563612,2247,130.41,0.62,12,0.01,37.00,7762.00,7890,20231123,-38.85,4660,20241115,3.54,7760,-37.82,20240111,4660,3.54,20241115,7890,-38.85,20231123,4660,3.54,20241115,0.99,N,060150,500,232 억,,2344296,N,N,127,N,00,N
20241115,160547,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,4850,70,2,1.46,342904140,72315,119.60,4735,4865,4660,6210,3350,4780,4741.80,5.01,0,13099,5013,4896,4828,4711,4643,4872,4687,233,1430,500,3530,5,1,46563612,2258,131.08,0.62,12,0.16,37.00,7762.00,7890,20231123,-38.53,4660,20241115,4.08,7760,-37.50,20240111,4660,4.08,20241115,7890,-38.53,20231123,4660,4.08,20241115,1.00,N,060150,500,232 억,,2331208,N,N,127,N,00,N
20241115,150600,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,4860,80,2,1.67,337679435,71238,117.82,4735,4865,4660,6210,3350,4780,4740.16,5.01,0,13203,5013,4896,4828,4711,4643,4872,4687,233,1430,500,3530,5,1,46563612,2263,131.35,0.63,12,0.15,37.00,7762.00,7890,20231123,-38.40,4660,20241115,4.29,7760,-37.37,20240111,4660,4.29,20241115,7890,-38.40,20231123,4660,4.29,20241115,1.00,N,060150,500,232 억,,2331208,N,N,237,N,00,N
20241115,140555,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,4845,65,2,1.36,311550355,65848,108.90,4735,4850,4660,6210,3350,4780,4731.36,5.01,0,13540,5013,4896,4828,4711,4643,4872,4687,233,1430,500,3530,5,1,46563612,2256,130.95,0.62,12,0.14,37.00,7762.00,7890,20231123,-38.59,4660,20241115,3.97,7760,-37.56,20240111,4660,3.97,20241115,7890,-38.59,20231123,4660,3.97,20241115,1.00,N,060150,500,232 억,,2331208,N,N,237,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 160531 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4980 130 2 2.68 239886410 48321 66.80 4805 5020 4760 6300 3395 4850 4964.43 5.03 0 6399 4996 4922 4791 4717 4586 4960 4755 233 1450 500 3580 5 1 46563612 2319 134.59 0.64 12 0.10 37.00 7762.00 7890 20231123 -36.88 4660 20241115 6.87 7760 -35.82 20240111 4660 6.87 20241115 7890 -36.88 20231123 4660 6.87 20241115 0.99 N 060150 500 232 억 2344296 N N 76 N 00 N
3 20241118 150535 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4995 145 2 2.99 224889525 45311 62.64 4805 5020 4760 6300 3395 4850 4963.24 5.03 0 6093 4996 4922 4791 4717 4586 4960 4755 233 1450 500 3580 5 1 46563612 2326 135.00 0.64 12 0.10 37.00 7762.00 7890 20231123 -36.69 4660 20241115 7.19 7760 -35.63 20240111 4660 7.19 20241115 7890 -36.69 20231123 4660 7.19 20241115 0.99 N 060150 500 232 억 2344296 N N 127 N 00 N
4 20241118 140536 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5010 160 2 3.30 212966575 42922 59.34 4805 5020 4760 6300 3395 4850 4961.71 5.03 0 6160 4996 4922 4791 4717 4586 4960 4755 233 1450 500 3580 10 1 46563612 2333 135.41 0.65 12 0.09 37.00 7762.00 7890 20231123 -36.50 4660 20241115 7.51 7760 -35.44 20240111 4660 7.51 20241115 7890 -36.50 20231123 4660 7.51 20241115 0.99 N 060150 500 232 억 2344296 N N 127 N 00 N
5 20241118 130534 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4995 145 2 2.99 196758895 39682 54.86 4805 5020 4760 6300 3395 4850 4958.39 5.03 0 6613 4996 4922 4791 4717 4586 4960 4755 233 1450 500 3580 5 1 46563612 2326 135.00 0.64 12 0.09 37.00 7762.00 7890 20231123 -36.69 4660 20241115 7.19 7760 -35.63 20240111 4660 7.19 20241115 7890 -36.69 20231123 4660 7.19 20241115 0.99 N 060150 500 232 억 2344296 N N 127 N 00 N
6 20241118 120537 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4990 140 2 2.89 182492840 36822 50.91 4805 5020 4760 6300 3395 4850 4956.08 5.03 0 8000 4996 4922 4791 4717 4586 4960 4755 233 1450 500 3580 5 1 46563612 2324 134.86 0.64 12 0.08 37.00 7762.00 7890 20231123 -36.76 4660 20241115 7.08 7760 -35.70 20240111 4660 7.08 20241115 7890 -36.76 20231123 4660 7.08 20241115 0.99 N 060150 500 232 억 2344296 N N 127 N 00 N
7 20241118 110534 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5010 160 2 3.30 165185645 33359 46.12 4805 5020 4760 6300 3395 4850 4951.76 5.03 0 7712 4996 4922 4791 4717 4586 4960 4755 233 1450 500 3580 10 1 46563612 2333 135.41 0.65 12 0.07 37.00 7762.00 7890 20231123 -36.50 4660 20241115 7.51 7760 -35.44 20240111 4660 7.51 20241115 7890 -36.50 20231123 4660 7.51 20241115 0.99 N 060150 500 232 억 2344296 N N 127 N 00 N
8 20241118 100532 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4995 145 2 2.99 93269810 18974 26.23 4805 4995 4760 6300 3395 4850 4915.66 5.03 0 7423 4996 4922 4791 4717 4586 4960 4755 233 1450 500 3580 5 1 46563612 2326 135.00 0.64 12 0.04 37.00 7762.00 7890 20231123 -36.69 4660 20241115 7.19 7760 -35.63 20240111 4660 7.19 20241115 7890 -36.69 20231123 4660 7.19 20241115 0.99 N 060150 500 232 억 2344296 N N 127 N 00 N
9 20241118 090529 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4825 -25 5 -0.52 11300330 2358 3.26 4805 4845 4760 6300 3395 4850 4792.34 5.03 0 649 4996 4922 4791 4717 4586 4960 4755 233 1450 500 3580 5 1 46563612 2247 130.41 0.62 12 0.01 37.00 7762.00 7890 20231123 -38.85 4660 20241115 3.54 7760 -37.82 20240111 4660 3.54 20241115 7890 -38.85 20231123 4660 3.54 20241115 0.99 N 060150 500 232 억 2344296 N N 127 N 00 N
10 20241115 160547 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 4850 70 2 1.46 342904140 72315 119.60 4735 4865 4660 6210 3350 4780 4741.80 5.01 0 13099 5013 4896 4828 4711 4643 4872 4687 233 1430 500 3530 5 1 46563612 2258 131.08 0.62 12 0.16 37.00 7762.00 7890 20231123 -38.53 4660 20241115 4.08 7760 -37.50 20240111 4660 4.08 20241115 7890 -38.53 20231123 4660 4.08 20241115 1.00 N 060150 500 232 억 2331208 N N 127 N 00 N
11 20241115 150600 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 4860 80 2 1.67 337679435 71238 117.82 4735 4865 4660 6210 3350 4780 4740.16 5.01 0 13203 5013 4896 4828 4711 4643 4872 4687 233 1430 500 3530 5 1 46563612 2263 131.35 0.63 12 0.15 37.00 7762.00 7890 20231123 -38.40 4660 20241115 4.29 7760 -37.37 20240111 4660 4.29 20241115 7890 -38.40 20231123 4660 4.29 20241115 1.00 N 060150 500 232 억 2331208 N N 237 N 00 N
12 20241115 140555 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 4845 65 2 1.36 311550355 65848 108.90 4735 4850 4660 6210 3350 4780 4731.36 5.01 0 13540 5013 4896 4828 4711 4643 4872 4687 233 1430 500 3530 5 1 46563612 2256 130.95 0.62 12 0.14 37.00 7762.00 7890 20231123 -38.59 4660 20241115 3.97 7760 -37.56 20240111 4660 3.97 20241115 7890 -38.59 20231123 4660 3.97 20241115 1.00 N 060150 500 232 억 2331208 N N 237 N 00 N