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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060900/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
20241125,160616,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1065,1,2,0.09,88676648,83754,146.58,1083,1083,1035,1383,745,1064,1058.78,0.58,0,1381,1098,1080,1065,1047,1032,1073,1040,253,319,1000,650,1,1,25258229,269,-3.60,0.50,12,0.33,-296.00,2150.00,2440,20240228,-56.35,987,20241114,7.90,2440,-56.35,20240228,987,7.90,20241114,2440,-56.35,20240228,987,7.90,20241114,0.11,N,060900,1000,252 억,,146597,N,N,0,N,00,N
20241125,150626,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1066,2,2,0.19,88378545,83474,146.09,1083,1083,1035,1383,745,1064,1058.76,0.58,0,1658,1098,1080,1065,1047,1032,1073,1040,253,319,1000,650,1,1,25258229,269,-3.60,0.50,12,0.33,-296.00,2150.00,2440,20240228,-56.31,987,20241114,8.00,2440,-56.31,20240228,987,8.00,20241114,2440,-56.31,20240228,987,8.00,20241114,0.11,N,060900,1000,252 억,,146597,N,N,0,N,00,N
20241125,140626,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1060,-4,5,-0.38,70570945,66644,116.63,1083,1083,1035,1383,745,1064,1058.92,0.58,0,2518,1098,1080,1065,1047,1032,1073,1040,253,319,1000,650,1,1,25258229,268,-3.58,0.49,12,0.26,-296.00,2150.00,2440,20240228,-56.56,987,20241114,7.40,2440,-56.56,20240228,987,7.40,20241114,2440,-56.56,20240228,987,7.40,20241114,0.11,N,060900,1000,252 억,,146597,N,N,0,N,00,N
20241125,130619,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1067,3,2,0.28,67166624,63451,111.05,1083,1083,1035,1383,745,1064,1058.56,0.58,0,1991,1098,1080,1065,1047,1032,1073,1040,253,319,1000,650,1,1,25258229,270,-3.60,0.50,12,0.25,-296.00,2150.00,2440,20240228,-56.27,987,20241114,8.11,2440,-56.27,20240228,987,8.11,20241114,2440,-56.27,20240228,987,8.11,20241114,0.11,N,060900,1000,252 억,,146597,N,N,0,N,00,N
20241125,120629,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1064,0,3,0.00,39427901,37282,65.25,1083,1083,1035,1383,745,1064,1057.56,0.58,0,3205,1098,1080,1065,1047,1032,1073,1040,253,319,1000,650,1,1,25258229,269,-3.59,0.49,12,0.15,-296.00,2150.00,2440,20240228,-56.39,987,20241114,7.80,2440,-56.39,20240228,987,7.80,20241114,2440,-56.39,20240228,987,7.80,20241114,0.11,N,060900,1000,252 억,,146597,N,N,0,N,00,N
20241125,110623,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1061,-3,5,-0.28,30737621,29122,50.97,1083,1083,1035,1383,745,1064,1055.48,0.58,0,1337,1098,1080,1065,1047,1032,1073,1040,253,319,1000,650,1,1,25258229,268,-3.58,0.49,12,0.12,-296.00,2150.00,2440,20240228,-56.52,987,20241114,7.50,2440,-56.52,20240228,987,7.50,20241114,2440,-56.52,20240228,987,7.50,20241114,0.11,N,060900,1000,252 억,,146597,N,N,0,N,00,N
20241125,100617,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1061,-3,5,-0.28,26128541,24778,43.36,1083,1083,1035,1383,745,1064,1054.51,0.58,0,1829,1098,1080,1065,1047,1032,1073,1040,253,319,1000,650,1,1,25258229,268,-3.58,0.49,12,0.10,-296.00,2150.00,2440,20240228,-56.52,987,20241114,7.50,2440,-56.52,20240228,987,7.50,20241114,2440,-56.52,20240228,987,7.50,20241114,0.11,N,060900,1000,252 억,,146597,N,N,0,N,00,N
20241125,090616,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1073,9,2,0.85,2851337,2667,4.67,1083,1083,1060,1383,745,1064,1069.12,0.58,0,-928,1098,1080,1065,1047,1032,1073,1040,253,319,1000,650,1,1,25258229,271,-3.62,0.50,12,0.01,-296.00,2150.00,2440,20240228,-56.02,987,20241114,8.71,2440,-56.02,20240228,987,8.71,20241114,2440,-56.02,20240228,987,8.71,20241114,0.11,N,060900,1000,252 억,,146597,N,N,0,N,00,N
20241122,160546,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1064,-7,5,-0.65,60753597,57137,246.00,1071,1083,1050,1392,750,1071,1063.30,0.58,0,755,1107,1088,1072,1053,1037,1081,1046,253,321,1000,660,1,1,25258229,269,-3.59,0.49,12,0.23,-296.00,2150.00,2440,20240228,-56.39,987,20241114,7.80,2440,-56.39,20240228,987,7.80,20241114,2440,-56.39,20240228,987,7.80,20241114,0.11,N,060900,1000,252 억,,145842,N,N,0,N,00,N
20241122,150552,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1068,-3,5,-0.28,56542546,53174,228.94,1071,1083,1050,1392,750,1071,1063.35,0.58,0,175,1107,1088,1072,1053,1037,1081,1046,253,321,1000,660,1,1,25258229,270,-3.61,0.50,12,0.21,-296.00,2150.00,2440,20240228,-56.23,987,20241114,8.21,2440,-56.23,20240228,987,8.21,20241114,2440,-56.23,20240228,987,8.21,20241114,0.11,N,060900,1000,252 억,,145842,N,N,0,N,00,N
20241122,140553,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1063,-8,5,-0.75,52731300,49596,213.54,1071,1083,1050,1392,750,1071,1063.22,0.58,0,-186,1107,1088,1072,1053,1037,1081,1046,253,321,1000,660,1,1,25258229,268,-3.59,0.49,12,0.20,-296.00,2150.00,2440,20240228,-56.43,987,20241114,7.70,2440,-56.43,20240228,987,7.70,20241114,2440,-56.43,20240228,987,7.70,20241114,0.11,N,060900,1000,252 억,,145842,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 20241125 160616 57 100.00 KOSDAQ N N N N N 1065 1 2 0.09 88676648 83754 146.58 1083 1083 1035 1383 745 1064 1058.78 0.58 0 1381 1098 1080 1065 1047 1032 1073 1040 253 319 1000 650 1 1 25258229 269 -3.60 0.50 12 0.33 -296.00 2150.00 2440 20240228 -56.35 987 20241114 7.90 2440 -56.35 20240228 987 7.90 20241114 2440 -56.35 20240228 987 7.90 20241114 0.11 N 060900 1000 252 억 146597 N N 0 N 00 N
3 20241125 150626 57 100.00 KOSDAQ N N N N N 1066 2 2 0.19 88378545 83474 146.09 1083 1083 1035 1383 745 1064 1058.76 0.58 0 1658 1098 1080 1065 1047 1032 1073 1040 253 319 1000 650 1 1 25258229 269 -3.60 0.50 12 0.33 -296.00 2150.00 2440 20240228 -56.31 987 20241114 8.00 2440 -56.31 20240228 987 8.00 20241114 2440 -56.31 20240228 987 8.00 20241114 0.11 N 060900 1000 252 억 146597 N N 0 N 00 N
4 20241125 140626 57 100.00 KOSDAQ N N N N N 1060 -4 5 -0.38 70570945 66644 116.63 1083 1083 1035 1383 745 1064 1058.92 0.58 0 2518 1098 1080 1065 1047 1032 1073 1040 253 319 1000 650 1 1 25258229 268 -3.58 0.49 12 0.26 -296.00 2150.00 2440 20240228 -56.56 987 20241114 7.40 2440 -56.56 20240228 987 7.40 20241114 2440 -56.56 20240228 987 7.40 20241114 0.11 N 060900 1000 252 억 146597 N N 0 N 00 N
5 20241125 130619 57 100.00 KOSDAQ N N N N N 1067 3 2 0.28 67166624 63451 111.05 1083 1083 1035 1383 745 1064 1058.56 0.58 0 1991 1098 1080 1065 1047 1032 1073 1040 253 319 1000 650 1 1 25258229 270 -3.60 0.50 12 0.25 -296.00 2150.00 2440 20240228 -56.27 987 20241114 8.11 2440 -56.27 20240228 987 8.11 20241114 2440 -56.27 20240228 987 8.11 20241114 0.11 N 060900 1000 252 억 146597 N N 0 N 00 N
6 20241125 120629 57 100.00 KOSDAQ N N N N N 1064 0 3 0.00 39427901 37282 65.25 1083 1083 1035 1383 745 1064 1057.56 0.58 0 3205 1098 1080 1065 1047 1032 1073 1040 253 319 1000 650 1 1 25258229 269 -3.59 0.49 12 0.15 -296.00 2150.00 2440 20240228 -56.39 987 20241114 7.80 2440 -56.39 20240228 987 7.80 20241114 2440 -56.39 20240228 987 7.80 20241114 0.11 N 060900 1000 252 억 146597 N N 0 N 00 N
7 20241125 110623 57 100.00 KOSDAQ N N N N N 1061 -3 5 -0.28 30737621 29122 50.97 1083 1083 1035 1383 745 1064 1055.48 0.58 0 1337 1098 1080 1065 1047 1032 1073 1040 253 319 1000 650 1 1 25258229 268 -3.58 0.49 12 0.12 -296.00 2150.00 2440 20240228 -56.52 987 20241114 7.50 2440 -56.52 20240228 987 7.50 20241114 2440 -56.52 20240228 987 7.50 20241114 0.11 N 060900 1000 252 억 146597 N N 0 N 00 N
8 20241125 100617 57 100.00 KOSDAQ N N N N N 1061 -3 5 -0.28 26128541 24778 43.36 1083 1083 1035 1383 745 1064 1054.51 0.58 0 1829 1098 1080 1065 1047 1032 1073 1040 253 319 1000 650 1 1 25258229 268 -3.58 0.49 12 0.10 -296.00 2150.00 2440 20240228 -56.52 987 20241114 7.50 2440 -56.52 20240228 987 7.50 20241114 2440 -56.52 20240228 987 7.50 20241114 0.11 N 060900 1000 252 억 146597 N N 0 N 00 N
9 20241125 090616 57 100.00 KOSDAQ N N N N N 1073 9 2 0.85 2851337 2667 4.67 1083 1083 1060 1383 745 1064 1069.12 0.58 0 -928 1098 1080 1065 1047 1032 1073 1040 253 319 1000 650 1 1 25258229 271 -3.62 0.50 12 0.01 -296.00 2150.00 2440 20240228 -56.02 987 20241114 8.71 2440 -56.02 20240228 987 8.71 20241114 2440 -56.02 20240228 987 8.71 20241114 0.11 N 060900 1000 252 억 146597 N N 0 N 00 N
10 20241122 160546 57 100.00 KOSDAQ N N N N N 1064 -7 5 -0.65 60753597 57137 246.00 1071 1083 1050 1392 750 1071 1063.30 0.58 0 755 1107 1088 1072 1053 1037 1081 1046 253 321 1000 660 1 1 25258229 269 -3.59 0.49 12 0.23 -296.00 2150.00 2440 20240228 -56.39 987 20241114 7.80 2440 -56.39 20240228 987 7.80 20241114 2440 -56.39 20240228 987 7.80 20241114 0.11 N 060900 1000 252 억 145842 N N 0 N 00 N
11 20241122 150552 57 100.00 KOSDAQ N N N N N 1068 -3 5 -0.28 56542546 53174 228.94 1071 1083 1050 1392 750 1071 1063.35 0.58 0 175 1107 1088 1072 1053 1037 1081 1046 253 321 1000 660 1 1 25258229 270 -3.61 0.50 12 0.21 -296.00 2150.00 2440 20240228 -56.23 987 20241114 8.21 2440 -56.23 20240228 987 8.21 20241114 2440 -56.23 20240228 987 8.21 20241114 0.11 N 060900 1000 252 억 145842 N N 0 N 00 N
12 20241122 140553 57 100.00 KOSDAQ N N N N N 1063 -8 5 -0.75 52731300 49596 213.54 1071 1083 1050 1392 750 1071 1063.22 0.58 0 -186 1107 1088 1072 1053 1037 1081 1046 253 321 1000 660 1 1 25258229 268 -3.59 0.49 12 0.20 -296.00 2150.00 2440 20240228 -56.43 987 20241114 7.70 2440 -56.43 20240228 987 7.70 20241114 2440 -56.43 20240228 987 7.70 20241114 0.11 N 060900 1000 252 억 145842 N N 0 N 00 N