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
060560/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
20241121,160548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,773,-16,5,-2.03,89530201,114556,45.05,789,790,770,1025,553,789,781.54,2.12,0,-69476,822,805,791,774,760,814,783,638,236,500,580,1,1,127669525,987,4.29,0.61,12,0.09,180.00,1258.00,1318,20231120,-41.35,696,20241115,11.06,1290,-40.08,20240304,696,11.06,20241115,1294,-40.26,20231121,696,11.06,20241115,1.40,N,060560,500,638 억,,2710832,N,N,0,N,00,N
20241121,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,-8,5,-1.01,82019221,104850,41.23,789,790,774,1025,553,789,782.25,2.12,0,-62872,822,805,791,774,760,814,783,638,236,500,580,1,1,127669525,997,4.34,0.62,12,0.08,180.00,1258.00,1318,20231120,-40.74,696,20241115,12.21,1290,-39.46,20240304,696,12.21,20241115,1294,-39.64,20231121,696,12.21,20241115,1.40,N,060560,500,638 억,,2710832,N,N,0,N,00,N
20241121,140600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,-10,5,-1.27,76168163,97346,38.28,789,790,774,1025,553,789,782.45,2.12,0,-55948,822,805,791,774,760,814,783,638,236,500,580,1,1,127669525,995,4.33,0.62,12,0.08,180.00,1258.00,1318,20231120,-40.90,696,20241115,11.93,1290,-39.61,20240304,696,11.93,20241115,1294,-39.80,20231121,696,11.93,20241115,1.40,N,060560,500,638 억,,2710832,N,N,0,N,00,N
20241121,130554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,-3,5,-0.38,43956962,56064,22.05,789,790,778,1025,553,789,784.05,2.12,0,-45033,822,805,791,774,760,814,783,638,236,500,580,1,1,127669525,1003,4.37,0.62,12,0.04,180.00,1258.00,1318,20231120,-40.36,696,20241115,12.93,1290,-39.07,20240304,696,12.93,20241115,1294,-39.26,20231121,696,12.93,20241115,1.40,N,060560,500,638 억,,2710832,N,N,0,N,00,N
20241121,120554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,-5,5,-0.63,32785635,41827,16.45,789,790,778,1025,553,789,783.84,2.12,0,-33434,822,805,791,774,760,814,783,638,236,500,580,1,1,127669525,1001,4.36,0.62,12,0.03,180.00,1258.00,1318,20231120,-40.52,696,20241115,12.64,1290,-39.22,20240304,696,12.64,20241115,1294,-39.41,20231121,696,12.64,20241115,1.40,N,060560,500,638 억,,2710832,N,N,0,N,00,N
20241121,110555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,-3,5,-0.38,32736463,41764,16.42,789,790,778,1025,553,789,783.84,2.12,0,-33434,822,805,791,774,760,814,783,638,236,500,580,1,1,127669525,1003,4.37,0.62,12,0.03,180.00,1258.00,1318,20231120,-40.36,696,20241115,12.93,1290,-39.07,20240304,696,12.93,20241115,1294,-39.26,20231121,696,12.93,20241115,1.40,N,060560,500,638 억,,2710832,N,N,0,N,00,N
20241121,100558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,785,-4,5,-0.51,20806936,26492,10.42,789,790,781,1025,553,789,785.40,2.12,0,-22132,822,805,791,774,760,814,783,638,236,500,580,1,1,127669525,1002,4.36,0.62,12,0.02,180.00,1258.00,1318,20231120,-40.44,696,20241115,12.79,1290,-39.15,20240304,696,12.79,20241115,1294,-39.34,20231121,696,12.79,20241115,1.40,N,060560,500,638 억,,2710832,N,N,0,N,00,N
20241121,090558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,789,0,3,0.00,15651057,19916,7.83,789,790,782,1025,553,789,785.85,2.12,0,-16563,822,805,791,774,760,814,783,638,236,500,580,1,1,127669525,1007,4.38,0.63,12,0.02,180.00,1258.00,1318,20231120,-40.14,696,20241115,13.36,1290,-38.84,20240304,696,13.36,20241115,1294,-39.03,20231121,696,13.36,20241115,1.40,N,060560,500,638 억,,2710832,N,N,0,N,00,N
20241120,160551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,789,1,2,0.13,201435707,254093,85.53,779,808,777,1024,552,788,792.77,2.09,0,38979,825,806,769,750,713,816,760,638,236,500,580,1,1,127669525,1007,4.38,0.63,12,0.20,180.00,1258.00,1318,20231120,-40.14,696,20241115,13.36,1290,-38.84,20240304,696,13.36,20241115,1318,-40.14,20231120,696,13.36,20241115,1.40,N,060560,500,638 억,,2670619,N,N,0,N,00,N
20241120,150601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,-2,5,-0.25,193606400,244169,82.19,779,808,777,1024,552,788,792.92,2.09,0,43011,825,806,769,750,713,816,760,638,236,500,580,1,1,127669525,1003,4.37,0.62,12,0.19,180.00,1258.00,1318,20231120,-40.36,696,20241115,12.93,1290,-39.07,20240304,696,12.93,20241115,1318,-40.36,20231120,696,12.93,20241115,1.40,N,060560,500,638 억,,2670619,N,N,0,N,00,N
20241120,140601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,789,1,2,0.13,188743431,237967,80.10,779,808,777,1024,552,788,793.15,2.09,0,44637,825,806,769,750,713,816,760,638,236,500,580,1,1,127669525,1007,4.38,0.63,12,0.19,180.00,1258.00,1318,20231120,-40.14,696,20241115,13.36,1290,-38.84,20240304,696,13.36,20241115,1318,-40.14,20231120,696,13.36,20241115,1.40,N,060560,500,638 억,,2670619,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 160548 57 100.00 KOSDAQ 유통 N N N N N 773 -16 5 -2.03 89530201 114556 45.05 789 790 770 1025 553 789 781.54 2.12 0 -69476 822 805 791 774 760 814 783 638 236 500 580 1 1 127669525 987 4.29 0.61 12 0.09 180.00 1258.00 1318 20231120 -41.35 696 20241115 11.06 1290 -40.08 20240304 696 11.06 20241115 1294 -40.26 20231121 696 11.06 20241115 1.40 N 060560 500 638 억 2710832 N N 0 N 00 N
3 20241121 150600 57 100.00 KOSDAQ 유통 N N N N N 781 -8 5 -1.01 82019221 104850 41.23 789 790 774 1025 553 789 782.25 2.12 0 -62872 822 805 791 774 760 814 783 638 236 500 580 1 1 127669525 997 4.34 0.62 12 0.08 180.00 1258.00 1318 20231120 -40.74 696 20241115 12.21 1290 -39.46 20240304 696 12.21 20241115 1294 -39.64 20231121 696 12.21 20241115 1.40 N 060560 500 638 억 2710832 N N 0 N 00 N
4 20241121 140600 57 100.00 KOSDAQ 유통 N N N N N 779 -10 5 -1.27 76168163 97346 38.28 789 790 774 1025 553 789 782.45 2.12 0 -55948 822 805 791 774 760 814 783 638 236 500 580 1 1 127669525 995 4.33 0.62 12 0.08 180.00 1258.00 1318 20231120 -40.90 696 20241115 11.93 1290 -39.61 20240304 696 11.93 20241115 1294 -39.80 20231121 696 11.93 20241115 1.40 N 060560 500 638 억 2710832 N N 0 N 00 N
5 20241121 130554 57 100.00 KOSDAQ 유통 N N N N N 786 -3 5 -0.38 43956962 56064 22.05 789 790 778 1025 553 789 784.05 2.12 0 -45033 822 805 791 774 760 814 783 638 236 500 580 1 1 127669525 1003 4.37 0.62 12 0.04 180.00 1258.00 1318 20231120 -40.36 696 20241115 12.93 1290 -39.07 20240304 696 12.93 20241115 1294 -39.26 20231121 696 12.93 20241115 1.40 N 060560 500 638 억 2710832 N N 0 N 00 N
6 20241121 120554 57 100.00 KOSDAQ 유통 N N N N N 784 -5 5 -0.63 32785635 41827 16.45 789 790 778 1025 553 789 783.84 2.12 0 -33434 822 805 791 774 760 814 783 638 236 500 580 1 1 127669525 1001 4.36 0.62 12 0.03 180.00 1258.00 1318 20231120 -40.52 696 20241115 12.64 1290 -39.22 20240304 696 12.64 20241115 1294 -39.41 20231121 696 12.64 20241115 1.40 N 060560 500 638 억 2710832 N N 0 N 00 N
7 20241121 110555 57 100.00 KOSDAQ 유통 N N N N N 786 -3 5 -0.38 32736463 41764 16.42 789 790 778 1025 553 789 783.84 2.12 0 -33434 822 805 791 774 760 814 783 638 236 500 580 1 1 127669525 1003 4.37 0.62 12 0.03 180.00 1258.00 1318 20231120 -40.36 696 20241115 12.93 1290 -39.07 20240304 696 12.93 20241115 1294 -39.26 20231121 696 12.93 20241115 1.40 N 060560 500 638 억 2710832 N N 0 N 00 N
8 20241121 100558 57 100.00 KOSDAQ 유통 N N N N N 785 -4 5 -0.51 20806936 26492 10.42 789 790 781 1025 553 789 785.40 2.12 0 -22132 822 805 791 774 760 814 783 638 236 500 580 1 1 127669525 1002 4.36 0.62 12 0.02 180.00 1258.00 1318 20231120 -40.44 696 20241115 12.79 1290 -39.15 20240304 696 12.79 20241115 1294 -39.34 20231121 696 12.79 20241115 1.40 N 060560 500 638 억 2710832 N N 0 N 00 N
9 20241121 090558 57 100.00 KOSDAQ 유통 N N N N N 789 0 3 0.00 15651057 19916 7.83 789 790 782 1025 553 789 785.85 2.12 0 -16563 822 805 791 774 760 814 783 638 236 500 580 1 1 127669525 1007 4.38 0.63 12 0.02 180.00 1258.00 1318 20231120 -40.14 696 20241115 13.36 1290 -38.84 20240304 696 13.36 20241115 1294 -39.03 20231121 696 13.36 20241115 1.40 N 060560 500 638 억 2710832 N N 0 N 00 N
10 20241120 160551 57 100.00 KOSDAQ 유통 N N N N N 789 1 2 0.13 201435707 254093 85.53 779 808 777 1024 552 788 792.77 2.09 0 38979 825 806 769 750 713 816 760 638 236 500 580 1 1 127669525 1007 4.38 0.63 12 0.20 180.00 1258.00 1318 20231120 -40.14 696 20241115 13.36 1290 -38.84 20240304 696 13.36 20241115 1318 -40.14 20231120 696 13.36 20241115 1.40 N 060560 500 638 억 2670619 N N 0 N 00 N
11 20241120 150601 57 100.00 KOSDAQ 유통 N N N N N 786 -2 5 -0.25 193606400 244169 82.19 779 808 777 1024 552 788 792.92 2.09 0 43011 825 806 769 750 713 816 760 638 236 500 580 1 1 127669525 1003 4.37 0.62 12 0.19 180.00 1258.00 1318 20231120 -40.36 696 20241115 12.93 1290 -39.07 20240304 696 12.93 20241115 1318 -40.36 20231120 696 12.93 20241115 1.40 N 060560 500 638 억 2670619 N N 0 N 00 N
12 20241120 140601 57 100.00 KOSDAQ 유통 N N N N N 789 1 2 0.13 188743431 237967 80.10 779 808 777 1024 552 788 793.15 2.09 0 44637 825 806 769 750 713 816 760 638 236 500 580 1 1 127669525 1007 4.38 0.63 12 0.19 180.00 1258.00 1318 20231120 -40.14 696 20241115 13.36 1290 -38.84 20240304 696 13.36 20241115 1318 -40.14 20231120 696 13.36 20241115 1.40 N 060560 500 638 억 2670619 N N 0 N 00 N