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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7540,-230,5,-2.96,214043100,28228,163.21,7770,7770,7510,10100,5440,7770,7582.65,2.98,0,-2049,7976,7872,7796,7692,7616,7835,7655,149,2330,500,5740,10,1,27675342,2087,17.06,1.28,12,0.10,442.00,5903.00,7900,20241118,-4.56,5590,20240201,34.88,7900,-4.56,20241118,5590,34.88,20240201,7900,-4.56,20241118,5590,34.88,20240201,0.07,N,068930,500,149 억,,825384,N,N,0,N,00,N
20241121,150627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7540,-230,5,-2.96,211352390,27871,161.14,7770,7770,7510,10100,5440,7770,7583.24,2.98,0,-1841,7976,7872,7796,7692,7616,7835,7655,149,2330,500,5740,10,1,27675342,2087,17.06,1.28,12,0.10,442.00,5903.00,7900,20241118,-4.56,5590,20240201,34.88,7900,-4.56,20241118,5590,34.88,20240201,7900,-4.56,20241118,5590,34.88,20240201,0.07,N,068930,500,149 억,,825384,N,N,0,N,00,N
20241121,140627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7600,-170,5,-2.19,110279500,14474,83.68,7770,7770,7570,10100,5440,7770,7619.14,2.98,0,-1494,7976,7872,7796,7692,7616,7835,7655,149,2330,500,5740,10,1,27675342,2103,17.19,1.29,12,0.05,442.00,5903.00,7900,20241118,-3.80,5590,20240201,35.96,7900,-3.80,20241118,5590,35.96,20240201,7900,-3.80,20241118,5590,35.96,20240201,0.07,N,068930,500,149 억,,825384,N,N,0,N,00,N
20241121,130620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7660,-110,5,-1.42,78823650,10334,59.75,7770,7770,7570,10100,5440,7770,7627.60,2.98,0,-389,7976,7872,7796,7692,7616,7835,7655,149,2330,500,5740,10,1,27675342,2120,17.33,1.30,12,0.04,442.00,5903.00,7900,20241118,-3.04,5590,20240201,37.03,7900,-3.04,20241118,5590,37.03,20240201,7900,-3.04,20241118,5590,37.03,20240201,0.07,N,068930,500,149 억,,825384,N,N,0,N,00,N
20241121,120621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7640,-130,5,-1.67,73592470,9648,55.78,7770,7770,7570,10100,5440,7770,7627.74,2.98,0,84,7976,7872,7796,7692,7616,7835,7655,149,2330,500,5740,10,1,27675342,2114,17.29,1.29,12,0.03,442.00,5903.00,7900,20241118,-3.29,5590,20240201,36.67,7900,-3.29,20241118,5590,36.67,20240201,7900,-3.29,20241118,5590,36.67,20240201,0.07,N,068930,500,149 억,,825384,N,N,0,N,00,N
20241121,110621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7650,-120,5,-1.54,47649470,6239,36.07,7770,7770,7570,10100,5440,7770,7637.36,2.98,0,-440,7976,7872,7796,7692,7616,7835,7655,149,2330,500,5740,10,1,27675342,2117,17.31,1.30,12,0.02,442.00,5903.00,7900,20241118,-3.16,5590,20240201,36.85,7900,-3.16,20241118,5590,36.85,20240201,7900,-3.16,20241118,5590,36.85,20240201,0.07,N,068930,500,149 억,,825384,N,N,0,N,00,N
20241121,100625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7660,-110,5,-1.42,28108210,3681,21.28,7770,7770,7570,10100,5440,7770,7636.03,2.98,0,-420,7976,7872,7796,7692,7616,7835,7655,149,2330,500,5740,10,1,27675342,2120,17.33,1.30,12,0.01,442.00,5903.00,7900,20241118,-3.04,5590,20240201,37.03,7900,-3.04,20241118,5590,37.03,20240201,7900,-3.04,20241118,5590,37.03,20240201,0.07,N,068930,500,149 억,,825384,N,N,0,N,00,N
20241121,090623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7690,-80,5,-1.03,2227230,289,1.67,7770,7770,7690,10100,5440,7770,7706.68,2.98,0,-73,7976,7872,7796,7692,7616,7835,7655,149,2330,500,5740,10,1,27675342,2128,17.40,1.30,12,0.00,442.00,5903.00,7900,20241118,-2.66,5590,20240201,37.57,7900,-2.66,20241118,5590,37.57,20240201,7900,-2.66,20241118,5590,37.57,20240201,0.07,N,068930,500,149 억,,825384,N,N,0,N,00,N
20241120,160617,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,7770,-60,5,-0.77,134439740,17296,37.69,7900,7900,7720,10170,5490,7830,7772.88,2.98,0,-1605,7956,7892,7796,7732,7636,7925,7765,149,2340,500,5790,10,1,27675342,2150,17.58,1.32,12,0.06,442.00,5903.00,7900,20241118,-1.65,5590,20240201,39.00,7900,0.00,20241118,5590,39.00,20240201,7900,-1.65,20241118,5590,39.00,20240201,0.07,N,068930,500,149 억,,824667,N,N,0,N,00,N
20241120,150626,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,7730,-100,5,-1.28,127637970,16420,35.78,7900,7900,7720,10170,5490,7830,7773.32,2.98,0,-1602,7956,7892,7796,7732,7636,7925,7765,149,2340,500,5790,10,1,27675342,2139,17.49,1.31,12,0.06,442.00,5903.00,7900,20241118,-2.15,5590,20240201,38.28,7900,0.00,20241118,5590,38.28,20240201,7900,-2.15,20241118,5590,38.28,20240201,0.07,N,068930,500,149 억,,824667,N,N,0,N,00,N
20241120,140627,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,7750,-80,5,-1.02,109629410,14088,30.70,7900,7900,7730,10170,5490,7830,7781.76,2.98,0,-1594,7956,7892,7796,7732,7636,7925,7765,149,2340,500,5790,10,1,27675342,2145,17.53,1.31,12,0.05,442.00,5903.00,7900,20241118,-1.90,5590,20240201,38.64,7900,0.00,20241118,5590,38.64,20240201,7900,-1.90,20241118,5590,38.64,20240201,0.07,N,068930,500,149 억,,824667,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 20241121 160614 57 100.00 KOSDAQ 기타서비스 N N N N N 7540 -230 5 -2.96 214043100 28228 163.21 7770 7770 7510 10100 5440 7770 7582.65 2.98 0 -2049 7976 7872 7796 7692 7616 7835 7655 149 2330 500 5740 10 1 27675342 2087 17.06 1.28 12 0.10 442.00 5903.00 7900 20241118 -4.56 5590 20240201 34.88 7900 -4.56 20241118 5590 34.88 20240201 7900 -4.56 20241118 5590 34.88 20240201 0.07 N 068930 500 149 억 825384 N N 0 N 00 N
3 20241121 150627 57 100.00 KOSDAQ 기타서비스 N N N N N 7540 -230 5 -2.96 211352390 27871 161.14 7770 7770 7510 10100 5440 7770 7583.24 2.98 0 -1841 7976 7872 7796 7692 7616 7835 7655 149 2330 500 5740 10 1 27675342 2087 17.06 1.28 12 0.10 442.00 5903.00 7900 20241118 -4.56 5590 20240201 34.88 7900 -4.56 20241118 5590 34.88 20240201 7900 -4.56 20241118 5590 34.88 20240201 0.07 N 068930 500 149 억 825384 N N 0 N 00 N
4 20241121 140627 57 100.00 KOSDAQ 기타서비스 N N N N N 7600 -170 5 -2.19 110279500 14474 83.68 7770 7770 7570 10100 5440 7770 7619.14 2.98 0 -1494 7976 7872 7796 7692 7616 7835 7655 149 2330 500 5740 10 1 27675342 2103 17.19 1.29 12 0.05 442.00 5903.00 7900 20241118 -3.80 5590 20240201 35.96 7900 -3.80 20241118 5590 35.96 20240201 7900 -3.80 20241118 5590 35.96 20240201 0.07 N 068930 500 149 억 825384 N N 0 N 00 N
5 20241121 130620 57 100.00 KOSDAQ 기타서비스 N N N N N 7660 -110 5 -1.42 78823650 10334 59.75 7770 7770 7570 10100 5440 7770 7627.60 2.98 0 -389 7976 7872 7796 7692 7616 7835 7655 149 2330 500 5740 10 1 27675342 2120 17.33 1.30 12 0.04 442.00 5903.00 7900 20241118 -3.04 5590 20240201 37.03 7900 -3.04 20241118 5590 37.03 20240201 7900 -3.04 20241118 5590 37.03 20240201 0.07 N 068930 500 149 억 825384 N N 0 N 00 N
6 20241121 120621 57 100.00 KOSDAQ 기타서비스 N N N N N 7640 -130 5 -1.67 73592470 9648 55.78 7770 7770 7570 10100 5440 7770 7627.74 2.98 0 84 7976 7872 7796 7692 7616 7835 7655 149 2330 500 5740 10 1 27675342 2114 17.29 1.29 12 0.03 442.00 5903.00 7900 20241118 -3.29 5590 20240201 36.67 7900 -3.29 20241118 5590 36.67 20240201 7900 -3.29 20241118 5590 36.67 20240201 0.07 N 068930 500 149 억 825384 N N 0 N 00 N
7 20241121 110621 57 100.00 KOSDAQ 기타서비스 N N N N N 7650 -120 5 -1.54 47649470 6239 36.07 7770 7770 7570 10100 5440 7770 7637.36 2.98 0 -440 7976 7872 7796 7692 7616 7835 7655 149 2330 500 5740 10 1 27675342 2117 17.31 1.30 12 0.02 442.00 5903.00 7900 20241118 -3.16 5590 20240201 36.85 7900 -3.16 20241118 5590 36.85 20240201 7900 -3.16 20241118 5590 36.85 20240201 0.07 N 068930 500 149 억 825384 N N 0 N 00 N
8 20241121 100625 57 100.00 KOSDAQ 기타서비스 N N N N N 7660 -110 5 -1.42 28108210 3681 21.28 7770 7770 7570 10100 5440 7770 7636.03 2.98 0 -420 7976 7872 7796 7692 7616 7835 7655 149 2330 500 5740 10 1 27675342 2120 17.33 1.30 12 0.01 442.00 5903.00 7900 20241118 -3.04 5590 20240201 37.03 7900 -3.04 20241118 5590 37.03 20240201 7900 -3.04 20241118 5590 37.03 20240201 0.07 N 068930 500 149 억 825384 N N 0 N 00 N
9 20241121 090623 57 100.00 KOSDAQ 기타서비스 N N N N N 7690 -80 5 -1.03 2227230 289 1.67 7770 7770 7690 10100 5440 7770 7706.68 2.98 0 -73 7976 7872 7796 7692 7616 7835 7655 149 2330 500 5740 10 1 27675342 2128 17.40 1.30 12 0.00 442.00 5903.00 7900 20241118 -2.66 5590 20240201 37.57 7900 -2.66 20241118 5590 37.57 20240201 7900 -2.66 20241118 5590 37.57 20240201 0.07 N 068930 500 149 억 825384 N N 0 N 00 N
10 20241120 160617 57 100.00 KOSDAQ 신고가 기타서비스 N N N N N 7770 -60 5 -0.77 134439740 17296 37.69 7900 7900 7720 10170 5490 7830 7772.88 2.98 0 -1605 7956 7892 7796 7732 7636 7925 7765 149 2340 500 5790 10 1 27675342 2150 17.58 1.32 12 0.06 442.00 5903.00 7900 20241118 -1.65 5590 20240201 39.00 7900 0.00 20241118 5590 39.00 20240201 7900 -1.65 20241118 5590 39.00 20240201 0.07 N 068930 500 149 억 824667 N N 0 N 00 N
11 20241120 150626 57 100.00 KOSDAQ 신고가 기타서비스 N N N N N 7730 -100 5 -1.28 127637970 16420 35.78 7900 7900 7720 10170 5490 7830 7773.32 2.98 0 -1602 7956 7892 7796 7732 7636 7925 7765 149 2340 500 5790 10 1 27675342 2139 17.49 1.31 12 0.06 442.00 5903.00 7900 20241118 -2.15 5590 20240201 38.28 7900 0.00 20241118 5590 38.28 20240201 7900 -2.15 20241118 5590 38.28 20240201 0.07 N 068930 500 149 억 824667 N N 0 N 00 N
12 20241120 140627 57 100.00 KOSDAQ 신고가 기타서비스 N N N N N 7750 -80 5 -1.02 109629410 14088 30.70 7900 7900 7730 10170 5490 7830 7781.76 2.98 0 -1594 7956 7892 7796 7732 7636 7925 7765 149 2340 500 5790 10 1 27675342 2145 17.53 1.31 12 0.05 442.00 5903.00 7900 20241118 -1.90 5590 20240201 38.64 7900 0.00 20241118 5590 38.64 20240201 7900 -1.90 20241118 5590 38.64 20240201 0.07 N 068930 500 149 억 824667 N N 0 N 00 N