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
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
20241128,160656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7560,-40,5,-0.53,68606420,9007,55.23,7600,7650,7560,9880,5320,7600,7617.02,2.99,0,1069,7760,7680,7590,7510,7420,7635,7465,149,2280,500,5620,10,1,27675342,2092,17.10,1.28,12,0.03,442.00,5903.00,7900,20241118,-4.30,5590,20240201,35.24,7900,-4.30,20241118,5590,35.24,20240201,7900,-4.30,20241118,5590,35.24,20240201,0.07,N,068930,500,149 억,,827972,N,N,0,N,00,N
20241128,150708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7590,-10,5,-0.13,67333610,8839,54.20,7600,7650,7570,9880,5320,7600,7617.79,2.99,0,1161,7760,7680,7590,7510,7420,7635,7465,149,2280,500,5620,10,1,27675342,2101,17.17,1.29,12,0.03,442.00,5903.00,7900,20241118,-3.92,5590,20240201,35.78,7900,-3.92,20241118,5590,35.78,20240201,7900,-3.92,20241118,5590,35.78,20240201,0.07,N,068930,500,149 억,,827972,N,N,0,N,00,N
20241128,140706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7620,20,2,0.26,58748760,7707,47.26,7600,7650,7580,9880,5320,7600,7622.79,2.99,0,1082,7760,7680,7590,7510,7420,7635,7465,149,2280,500,5620,10,1,27675342,2109,17.24,1.29,12,0.03,442.00,5903.00,7900,20241118,-3.54,5590,20240201,36.31,7900,-3.54,20241118,5590,36.31,20240201,7900,-3.54,20241118,5590,36.31,20240201,0.07,N,068930,500,149 억,,827972,N,N,0,N,00,N
20241128,130704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7630,30,2,0.39,43353430,5685,34.86,7600,7650,7580,9880,5320,7600,7625.95,2.99,0,1279,7760,7680,7590,7510,7420,7635,7465,149,2280,500,5620,10,1,27675342,2112,17.26,1.29,12,0.02,442.00,5903.00,7900,20241118,-3.42,5590,20240201,36.49,7900,-3.42,20241118,5590,36.49,20240201,7900,-3.42,20241118,5590,36.49,20240201,0.07,N,068930,500,149 억,,827972,N,N,0,N,00,N
20241128,120707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7620,20,2,0.26,30423670,3989,24.46,7600,7650,7580,9880,5320,7600,7626.91,2.99,0,960,7760,7680,7590,7510,7420,7635,7465,149,2280,500,5620,10,1,27675342,2109,17.24,1.29,12,0.01,442.00,5903.00,7900,20241118,-3.54,5590,20240201,36.31,7900,-3.54,20241118,5590,36.31,20240201,7900,-3.54,20241118,5590,36.31,20240201,0.07,N,068930,500,149 억,,827972,N,N,0,N,00,N
20241128,110709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7650,50,2,0.66,19603370,2572,15.77,7600,7650,7580,9880,5320,7600,7621.86,2.99,0,667,7760,7680,7590,7510,7420,7635,7465,149,2280,500,5620,10,1,27675342,2117,17.31,1.30,12,0.01,442.00,5903.00,7900,20241118,-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,,827972,N,N,0,N,00,N
20241128,100707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7620,20,2,0.26,5062230,666,4.08,7600,7620,7580,9880,5320,7600,7600.95,2.99,0,116,7760,7680,7590,7510,7420,7635,7465,149,2280,500,5620,10,1,27675342,2109,17.24,1.29,12,0.00,442.00,5903.00,7900,20241118,-3.54,5590,20240201,36.31,7900,-3.54,20241118,5590,36.31,20240201,7900,-3.54,20241118,5590,36.31,20240201,0.07,N,068930,500,149 억,,827972,N,N,0,N,00,N
20241128,090705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7600,0,3,0.00,76000,10,0.06,7600,7600,7600,9880,5320,7600,7600.00,2.99,0,0,7760,7680,7590,7510,7420,7635,7465,149,2280,500,5620,10,1,27675342,2103,17.19,1.29,12,0.00,442.00,5903.00,7900,20241118,-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,,827972,N,N,0,N,00,N
20241127,160649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7600,-60,5,-0.78,123342500,16308,38.69,7670,7670,7500,9950,5370,7660,7563.31,2.99,0,1329,7793,7726,7603,7536,7413,7665,7475,149,2290,500,5660,10,1,27675342,2103,17.19,1.29,12,0.06,442.00,5903.00,7900,20241118,-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,,826163,N,N,0,N,00,N
20241127,150702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7580,-80,5,-1.04,115508880,15277,36.24,7670,7670,7500,9950,5370,7660,7560.97,2.99,0,1660,7793,7726,7603,7536,7413,7665,7475,149,2290,500,5660,10,1,27675342,2098,17.15,1.28,12,0.06,442.00,5903.00,7900,20241118,-4.05,5590,20240201,35.60,7900,-4.05,20241118,5590,35.60,20240201,7900,-4.05,20241118,5590,35.60,20240201,0.07,N,068930,500,149 억,,826163,N,N,0,N,00,N
20241127,140702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7590,-70,5,-0.91,95466960,12627,29.96,7670,7670,7500,9950,5370,7660,7560.54,2.99,0,1844,7793,7726,7603,7536,7413,7665,7475,149,2290,500,5660,10,1,27675342,2101,17.17,1.29,12,0.05,442.00,5903.00,7900,20241118,-3.92,5590,20240201,35.78,7900,-3.92,20241118,5590,35.78,20240201,7900,-3.92,20241118,5590,35.78,20240201,0.07,N,068930,500,149 억,,826163,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 160656 57 100.00 KOSDAQ 기타서비스 N N N N N 7560 -40 5 -0.53 68606420 9007 55.23 7600 7650 7560 9880 5320 7600 7617.02 2.99 0 1069 7760 7680 7590 7510 7420 7635 7465 149 2280 500 5620 10 1 27675342 2092 17.10 1.28 12 0.03 442.00 5903.00 7900 20241118 -4.30 5590 20240201 35.24 7900 -4.30 20241118 5590 35.24 20240201 7900 -4.30 20241118 5590 35.24 20240201 0.07 N 068930 500 149 억 827972 N N 0 N 00 N
3 20241128 150708 57 100.00 KOSDAQ 기타서비스 N N N N N 7590 -10 5 -0.13 67333610 8839 54.20 7600 7650 7570 9880 5320 7600 7617.79 2.99 0 1161 7760 7680 7590 7510 7420 7635 7465 149 2280 500 5620 10 1 27675342 2101 17.17 1.29 12 0.03 442.00 5903.00 7900 20241118 -3.92 5590 20240201 35.78 7900 -3.92 20241118 5590 35.78 20240201 7900 -3.92 20241118 5590 35.78 20240201 0.07 N 068930 500 149 억 827972 N N 0 N 00 N
4 20241128 140706 57 100.00 KOSDAQ 기타서비스 N N N N N 7620 20 2 0.26 58748760 7707 47.26 7600 7650 7580 9880 5320 7600 7622.79 2.99 0 1082 7760 7680 7590 7510 7420 7635 7465 149 2280 500 5620 10 1 27675342 2109 17.24 1.29 12 0.03 442.00 5903.00 7900 20241118 -3.54 5590 20240201 36.31 7900 -3.54 20241118 5590 36.31 20240201 7900 -3.54 20241118 5590 36.31 20240201 0.07 N 068930 500 149 억 827972 N N 0 N 00 N
5 20241128 130704 57 100.00 KOSDAQ 기타서비스 N N N N N 7630 30 2 0.39 43353430 5685 34.86 7600 7650 7580 9880 5320 7600 7625.95 2.99 0 1279 7760 7680 7590 7510 7420 7635 7465 149 2280 500 5620 10 1 27675342 2112 17.26 1.29 12 0.02 442.00 5903.00 7900 20241118 -3.42 5590 20240201 36.49 7900 -3.42 20241118 5590 36.49 20240201 7900 -3.42 20241118 5590 36.49 20240201 0.07 N 068930 500 149 억 827972 N N 0 N 00 N
6 20241128 120707 57 100.00 KOSDAQ 기타서비스 N N N N N 7620 20 2 0.26 30423670 3989 24.46 7600 7650 7580 9880 5320 7600 7626.91 2.99 0 960 7760 7680 7590 7510 7420 7635 7465 149 2280 500 5620 10 1 27675342 2109 17.24 1.29 12 0.01 442.00 5903.00 7900 20241118 -3.54 5590 20240201 36.31 7900 -3.54 20241118 5590 36.31 20240201 7900 -3.54 20241118 5590 36.31 20240201 0.07 N 068930 500 149 억 827972 N N 0 N 00 N
7 20241128 110709 57 100.00 KOSDAQ 기타서비스 N N N N N 7650 50 2 0.66 19603370 2572 15.77 7600 7650 7580 9880 5320 7600 7621.86 2.99 0 667 7760 7680 7590 7510 7420 7635 7465 149 2280 500 5620 10 1 27675342 2117 17.31 1.30 12 0.01 442.00 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 827972 N N 0 N 00 N
8 20241128 100707 57 100.00 KOSDAQ 기타서비스 N N N N N 7620 20 2 0.26 5062230 666 4.08 7600 7620 7580 9880 5320 7600 7600.95 2.99 0 116 7760 7680 7590 7510 7420 7635 7465 149 2280 500 5620 10 1 27675342 2109 17.24 1.29 12 0.00 442.00 5903.00 7900 20241118 -3.54 5590 20240201 36.31 7900 -3.54 20241118 5590 36.31 20240201 7900 -3.54 20241118 5590 36.31 20240201 0.07 N 068930 500 149 억 827972 N N 0 N 00 N
9 20241128 090705 57 100.00 KOSDAQ 기타서비스 N N N N N 7600 0 3 0.00 76000 10 0.06 7600 7600 7600 9880 5320 7600 7600.00 2.99 0 0 7760 7680 7590 7510 7420 7635 7465 149 2280 500 5620 10 1 27675342 2103 17.19 1.29 12 0.00 442.00 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 827972 N N 0 N 00 N
10 20241127 160649 57 100.00 KOSDAQ 기타서비스 N N N N N 7600 -60 5 -0.78 123342500 16308 38.69 7670 7670 7500 9950 5370 7660 7563.31 2.99 0 1329 7793 7726 7603 7536 7413 7665 7475 149 2290 500 5660 10 1 27675342 2103 17.19 1.29 12 0.06 442.00 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 826163 N N 0 N 00 N
11 20241127 150702 57 100.00 KOSDAQ 기타서비스 N N N N N 7580 -80 5 -1.04 115508880 15277 36.24 7670 7670 7500 9950 5370 7660 7560.97 2.99 0 1660 7793 7726 7603 7536 7413 7665 7475 149 2290 500 5660 10 1 27675342 2098 17.15 1.28 12 0.06 442.00 5903.00 7900 20241118 -4.05 5590 20240201 35.60 7900 -4.05 20241118 5590 35.60 20240201 7900 -4.05 20241118 5590 35.60 20240201 0.07 N 068930 500 149 억 826163 N N 0 N 00 N
12 20241127 140702 57 100.00 KOSDAQ 기타서비스 N N N N N 7590 -70 5 -0.91 95466960 12627 29.96 7670 7670 7500 9950 5370 7660 7560.54 2.99 0 1844 7793 7726 7603 7536 7413 7665 7475 149 2290 500 5660 10 1 27675342 2101 17.17 1.29 12 0.05 442.00 5903.00 7900 20241118 -3.92 5590 20240201 35.78 7900 -3.92 20241118 5590 35.78 20240201 7900 -3.92 20241118 5590 35.78 20240201 0.07 N 068930 500 149 억 826163 N N 0 N 00 N