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
268600/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
20241118,161002,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.37,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231109,0.00,6680,20231109,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,881930,N,N,0,N,00,N
20241118,151015,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.37,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231109,0.00,6680,20231109,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,881930,N,N,0,N,00,N
20241118,141016,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.37,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231109,0.00,6680,20231109,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,881930,N,N,0,N,00,N
20241118,131010,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.37,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231109,0.00,6680,20231109,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,881930,N,N,0,N,00,N
20241118,121014,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.37,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231109,0.00,6680,20231109,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,881930,N,N,0,N,00,N
20241118,111015,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.37,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231109,0.00,6680,20231109,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,881930,N,N,0,N,00,N
20241118,101003,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.37,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231109,0.00,6680,20231109,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,881930,N,N,0,N,00,N
20241118,091001,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.37,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231109,0.00,6680,20231109,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,881930,N,N,0,N,00,N
20241115,161038,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.37,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231108,0.00,6680,20231108,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231115,6680,0.00,20231115,0.09,N,268600,500,185 억,,881930,N,N,0,N,00,N
20241115,151110,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.37,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231108,0.00,6680,20231108,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231115,6680,0.00,20231115,0.09,N,268600,500,185 억,,881930,N,N,0,N,00,N
20241115,141058,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.37,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231108,0.00,6680,20231108,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231115,6680,0.00,20231115,0.09,N,268600,500,185 억,,881930,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 161002 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.37 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231109 0.00 6680 20231109 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231120 6680 0.00 20231120 0.09 N 268600 500 185 억 881930 N N 0 N 00 N
3 20241118 151015 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.37 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231109 0.00 6680 20231109 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231120 6680 0.00 20231120 0.09 N 268600 500 185 억 881930 N N 0 N 00 N
4 20241118 141016 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.37 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231109 0.00 6680 20231109 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231120 6680 0.00 20231120 0.09 N 268600 500 185 억 881930 N N 0 N 00 N
5 20241118 131010 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.37 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231109 0.00 6680 20231109 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231120 6680 0.00 20231120 0.09 N 268600 500 185 억 881930 N N 0 N 00 N
6 20241118 121014 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.37 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231109 0.00 6680 20231109 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231120 6680 0.00 20231120 0.09 N 268600 500 185 억 881930 N N 0 N 00 N
7 20241118 111015 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.37 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231109 0.00 6680 20231109 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231120 6680 0.00 20231120 0.09 N 268600 500 185 억 881930 N N 0 N 00 N
8 20241118 101003 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.37 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231109 0.00 6680 20231109 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231120 6680 0.00 20231120 0.09 N 268600 500 185 억 881930 N N 0 N 00 N
9 20241118 091001 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.37 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231109 0.00 6680 20231109 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231120 6680 0.00 20231120 0.09 N 268600 500 185 억 881930 N N 0 N 00 N
10 20241115 161038 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.37 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231108 0.00 6680 20231108 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231115 6680 0.00 20231115 0.09 N 268600 500 185 억 881930 N N 0 N 00 N
11 20241115 151110 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.37 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231108 0.00 6680 20231108 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231115 6680 0.00 20231115 0.09 N 268600 500 185 억 881930 N N 0 N 00 N
12 20241115 141058 58 100.00 KOSDAQ 기타서비스 N N N N N 6680 0 3 0.00 0 0 0.00 0 0 0 8680 4680 6680 0.00 2.37 0 0 6680 6680 6680 6680 6680 6680 6680 186 2000 500 0 10 1 37183234 2484 -7.54 -10.05 12 0.00 -886.00 -665.00 6680 20231108 0.00 6680 20231108 0.00 6680 0.00 20240102 6680 0.00 20240102 6680 0.00 20231115 6680 0.00 20231115 0.09 N 268600 500 185 억 881930 N N 0 N 00 N