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
068930/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
20241118,160557,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,7730,30,2,0.39,237440600,30711,111.66,7740,7900,7610,10010,5390,7700,7731.45,2.98,0,1935,7906,7802,7626,7522,7346,7855,7575,149,2310,500,5690,10,1,27675342,2139,17.49,1.31,12,0.11,442.00,5903.00,7900,20241118,-2.15,5590,20240201,38.28,7900,-2.15,20241118,5590,38.28,20240201,7900,-2.15,20241118,5590,38.28,20240201,0.07,N,068930,500,149 억,,824620,N,N,0,N,00,N
20241118,150602,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,7730,30,2,0.39,221267740,28612,104.03,7740,7900,7610,10010,5390,7700,7733.39,2.98,0,1411,7906,7802,7626,7522,7346,7855,7575,149,2310,500,5690,10,1,27675342,2139,17.49,1.31,12,0.10,442.00,5903.00,7900,20241118,-2.15,5590,20240201,38.28,7900,-2.15,20241118,5590,38.28,20240201,7900,-2.15,20241118,5590,38.28,20240201,0.07,N,068930,500,149 억,,824620,N,N,0,N,00,N
20241118,140604,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,7770,70,2,0.91,206240910,26671,96.97,7740,7900,7610,10010,5390,7700,7732.78,2.98,0,826,7906,7802,7626,7522,7346,7855,7575,149,2310,500,5690,10,1,27675342,2150,17.58,1.32,12,0.10,442.00,5903.00,7900,20241118,-1.65,5590,20240201,39.00,7900,-1.65,20241118,5590,39.00,20240201,7900,-1.65,20241118,5590,39.00,20240201,0.07,N,068930,500,149 억,,824620,N,N,0,N,00,N
20241118,130602,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7720,20,2,0.26,105884290,13825,50.27,7740,7740,7610,10010,5390,7700,7658.90,2.98,0,1294,7906,7802,7626,7522,7346,7855,7575,149,2310,500,5690,10,1,27675342,2137,17.47,1.31,12,0.05,442.00,5903.00,7830,20241114,-1.40,5590,20240201,38.10,7830,-1.40,20241114,5590,38.10,20240201,7830,-1.40,20241114,5590,38.10,20240201,0.07,N,068930,500,149 억,,824620,N,N,0,N,00,N
20241118,120605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7660,-40,5,-0.52,89552590,11701,42.54,7740,7740,7610,10010,5390,7700,7653.41,2.98,0,1010,7906,7802,7626,7522,7346,7855,7575,149,2310,500,5690,10,1,27675342,2120,17.33,1.30,12,0.04,442.00,5903.00,7830,20241114,-2.17,5590,20240201,37.03,7830,-2.17,20241114,5590,37.03,20240201,7830,-2.17,20241114,5590,37.03,20240201,0.07,N,068930,500,149 억,,824620,N,N,0,N,00,N
20241118,110603,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7650,-50,5,-0.65,49567180,6459,23.48,7740,7740,7620,10010,5390,7700,7674.13,2.98,0,908,7906,7802,7626,7522,7346,7855,7575,149,2310,500,5690,10,1,27675342,2117,17.31,1.30,12,0.02,442.00,5903.00,7830,20241114,-2.30,5590,20240201,36.85,7830,-2.30,20241114,5590,36.85,20240201,7830,-2.30,20241114,5590,36.85,20240201,0.07,N,068930,500,149 억,,824620,N,N,0,N,00,N
20241118,100558,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7650,-50,5,-0.65,37908390,4937,17.95,7740,7740,7620,10010,5390,7700,7678.43,2.98,0,666,7906,7802,7626,7522,7346,7855,7575,149,2310,500,5690,10,1,27675342,2117,17.31,1.30,12,0.02,442.00,5903.00,7830,20241114,-2.30,5590,20240201,36.85,7830,-2.30,20241114,5590,36.85,20240201,7830,-2.30,20241114,5590,36.85,20240201,0.07,N,068930,500,149 억,,824620,N,N,0,N,00,N
20241118,090557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7700,0,3,0.00,285250,37,0.13,7740,7740,7700,10010,5390,7700,7709.46,2.98,0,-11,7906,7802,7626,7522,7346,7855,7575,149,2310,500,5690,10,1,27675342,2131,17.42,1.30,12,0.00,442.00,5903.00,7830,20241114,-1.66,5590,20240201,37.75,7830,-1.66,20241114,5590,37.75,20240201,7830,-1.66,20241114,5590,37.75,20240201,0.07,N,068930,500,149 억,,824620,N,N,0,N,00,N
20241115,160615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7700,20,2,0.26,209314130,27499,63.39,7680,7730,7450,9980,5380,7680,7611.70,2.98,0,-160,8133,7906,7603,7376,7073,7755,7225,149,2300,500,5680,10,1,27675342,2131,17.42,1.30,12,0.10,442.00,5903.00,7830,20241114,-1.66,5590,20240201,37.75,7830,-1.66,20241114,5590,37.75,20240201,7830,-1.66,20241114,5590,37.75,20240201,0.08,N,068930,500,149 억,,824937,N,N,0,N,00,N
20241115,150631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7690,10,2,0.13,185623160,24417,56.29,7680,7730,7450,9980,5380,7680,7602.21,2.98,0,-183,8133,7906,7603,7376,7073,7755,7225,149,2300,500,5680,10,1,27675342,2128,17.40,1.30,12,0.09,442.00,5903.00,7830,20241114,-1.79,5590,20240201,37.57,7830,-1.79,20241114,5590,37.57,20240201,7830,-1.79,20241114,5590,37.57,20240201,0.08,N,068930,500,149 억,,824937,N,N,0,N,00,N
20241115,140625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7680,0,3,0.00,181179200,23839,54.95,7680,7730,7450,9980,5380,7680,7600.12,2.98,0,-283,8133,7906,7603,7376,7073,7755,7225,149,2300,500,5680,10,1,27675342,2125,17.38,1.30,12,0.09,442.00,5903.00,7830,20241114,-1.92,5590,20240201,37.39,7830,-1.92,20241114,5590,37.39,20240201,7830,-1.92,20241114,5590,37.39,20240201,0.08,N,068930,500,149 억,,824937,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 20241118 160557 57 100.00 KOSDAQ 신고가 기타서비스 N N N N N 7730 30 2 0.39 237440600 30711 111.66 7740 7900 7610 10010 5390 7700 7731.45 2.98 0 1935 7906 7802 7626 7522 7346 7855 7575 149 2310 500 5690 10 1 27675342 2139 17.49 1.31 12 0.11 442.00 5903.00 7900 20241118 -2.15 5590 20240201 38.28 7900 -2.15 20241118 5590 38.28 20240201 7900 -2.15 20241118 5590 38.28 20240201 0.07 N 068930 500 149 억 824620 N N 0 N 00 N
3 20241118 150602 57 100.00 KOSDAQ 신고가 기타서비스 N N N N N 7730 30 2 0.39 221267740 28612 104.03 7740 7900 7610 10010 5390 7700 7733.39 2.98 0 1411 7906 7802 7626 7522 7346 7855 7575 149 2310 500 5690 10 1 27675342 2139 17.49 1.31 12 0.10 442.00 5903.00 7900 20241118 -2.15 5590 20240201 38.28 7900 -2.15 20241118 5590 38.28 20240201 7900 -2.15 20241118 5590 38.28 20240201 0.07 N 068930 500 149 억 824620 N N 0 N 00 N
4 20241118 140604 57 100.00 KOSDAQ 신고가 기타서비스 N N N N N 7770 70 2 0.91 206240910 26671 96.97 7740 7900 7610 10010 5390 7700 7732.78 2.98 0 826 7906 7802 7626 7522 7346 7855 7575 149 2310 500 5690 10 1 27675342 2150 17.58 1.32 12 0.10 442.00 5903.00 7900 20241118 -1.65 5590 20240201 39.00 7900 -1.65 20241118 5590 39.00 20240201 7900 -1.65 20241118 5590 39.00 20240201 0.07 N 068930 500 149 억 824620 N N 0 N 00 N
5 20241118 130602 57 100.00 KOSDAQ 기타서비스 N N N N N 7720 20 2 0.26 105884290 13825 50.27 7740 7740 7610 10010 5390 7700 7658.90 2.98 0 1294 7906 7802 7626 7522 7346 7855 7575 149 2310 500 5690 10 1 27675342 2137 17.47 1.31 12 0.05 442.00 5903.00 7830 20241114 -1.40 5590 20240201 38.10 7830 -1.40 20241114 5590 38.10 20240201 7830 -1.40 20241114 5590 38.10 20240201 0.07 N 068930 500 149 억 824620 N N 0 N 00 N
6 20241118 120605 57 100.00 KOSDAQ 기타서비스 N N N N N 7660 -40 5 -0.52 89552590 11701 42.54 7740 7740 7610 10010 5390 7700 7653.41 2.98 0 1010 7906 7802 7626 7522 7346 7855 7575 149 2310 500 5690 10 1 27675342 2120 17.33 1.30 12 0.04 442.00 5903.00 7830 20241114 -2.17 5590 20240201 37.03 7830 -2.17 20241114 5590 37.03 20240201 7830 -2.17 20241114 5590 37.03 20240201 0.07 N 068930 500 149 억 824620 N N 0 N 00 N
7 20241118 110603 57 100.00 KOSDAQ 기타서비스 N N N N N 7650 -50 5 -0.65 49567180 6459 23.48 7740 7740 7620 10010 5390 7700 7674.13 2.98 0 908 7906 7802 7626 7522 7346 7855 7575 149 2310 500 5690 10 1 27675342 2117 17.31 1.30 12 0.02 442.00 5903.00 7830 20241114 -2.30 5590 20240201 36.85 7830 -2.30 20241114 5590 36.85 20240201 7830 -2.30 20241114 5590 36.85 20240201 0.07 N 068930 500 149 억 824620 N N 0 N 00 N
8 20241118 100558 57 100.00 KOSDAQ 기타서비스 N N N N N 7650 -50 5 -0.65 37908390 4937 17.95 7740 7740 7620 10010 5390 7700 7678.43 2.98 0 666 7906 7802 7626 7522 7346 7855 7575 149 2310 500 5690 10 1 27675342 2117 17.31 1.30 12 0.02 442.00 5903.00 7830 20241114 -2.30 5590 20240201 36.85 7830 -2.30 20241114 5590 36.85 20240201 7830 -2.30 20241114 5590 36.85 20240201 0.07 N 068930 500 149 억 824620 N N 0 N 00 N
9 20241118 090557 57 100.00 KOSDAQ 기타서비스 N N N N N 7700 0 3 0.00 285250 37 0.13 7740 7740 7700 10010 5390 7700 7709.46 2.98 0 -11 7906 7802 7626 7522 7346 7855 7575 149 2310 500 5690 10 1 27675342 2131 17.42 1.30 12 0.00 442.00 5903.00 7830 20241114 -1.66 5590 20240201 37.75 7830 -1.66 20241114 5590 37.75 20240201 7830 -1.66 20241114 5590 37.75 20240201 0.07 N 068930 500 149 억 824620 N N 0 N 00 N
10 20241115 160615 57 100.00 KOSDAQ 기타서비스 N N N N N 7700 20 2 0.26 209314130 27499 63.39 7680 7730 7450 9980 5380 7680 7611.70 2.98 0 -160 8133 7906 7603 7376 7073 7755 7225 149 2300 500 5680 10 1 27675342 2131 17.42 1.30 12 0.10 442.00 5903.00 7830 20241114 -1.66 5590 20240201 37.75 7830 -1.66 20241114 5590 37.75 20240201 7830 -1.66 20241114 5590 37.75 20240201 0.08 N 068930 500 149 억 824937 N N 0 N 00 N
11 20241115 150631 57 100.00 KOSDAQ 기타서비스 N N N N N 7690 10 2 0.13 185623160 24417 56.29 7680 7730 7450 9980 5380 7680 7602.21 2.98 0 -183 8133 7906 7603 7376 7073 7755 7225 149 2300 500 5680 10 1 27675342 2128 17.40 1.30 12 0.09 442.00 5903.00 7830 20241114 -1.79 5590 20240201 37.57 7830 -1.79 20241114 5590 37.57 20240201 7830 -1.79 20241114 5590 37.57 20240201 0.08 N 068930 500 149 억 824937 N N 0 N 00 N
12 20241115 140625 57 100.00 KOSDAQ 기타서비스 N N N N N 7680 0 3 0.00 181179200 23839 54.95 7680 7730 7450 9980 5380 7680 7600.12 2.98 0 -283 8133 7906 7603 7376 7073 7755 7225 149 2300 500 5680 10 1 27675342 2125 17.38 1.30 12 0.09 442.00 5903.00 7830 20241114 -1.92 5590 20240201 37.39 7830 -1.92 20241114 5590 37.39 20240201 7830 -1.92 20241114 5590 37.39 20240201 0.08 N 068930 500 149 억 824937 N N 0 N 00 N