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
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
20241121,160550,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1071,10,2,0.94,23788007,22216,37.11,1091,1091,1056,1379,743,1061,1070.76,0.59,0,-2217,1112,1086,1063,1037,1014,1099,1050,253,318,1000,650,1,1,25258229,271,-3.62,0.50,12,0.09,-296.00,2150.00,2440,20240228,-56.11,987,20241114,8.51,2440,-56.11,20240228,987,8.51,20241114,2440,-56.11,20240228,987,8.51,20241114,0.11,N,060900,1000,252 억,,148059,N,N,0,N,00,N
20241121,150602,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1072,11,2,1.04,21419206,20001,33.41,1091,1091,1056,1379,743,1061,1070.91,0.59,0,-1987,1112,1086,1063,1037,1014,1099,1050,253,318,1000,650,1,1,25258229,271,-3.62,0.50,12,0.08,-296.00,2150.00,2440,20240228,-56.07,987,20241114,8.61,2440,-56.07,20240228,987,8.61,20241114,2440,-56.07,20240228,987,8.61,20241114,0.11,N,060900,1000,252 억,,148059,N,N,0,N,00,N
20241121,140601,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1077,16,2,1.51,17113132,15981,26.69,1091,1091,1056,1379,743,1061,1070.84,0.59,0,-1732,1112,1086,1063,1037,1014,1099,1050,253,318,1000,650,1,1,25258229,272,-3.64,0.50,12,0.06,-296.00,2150.00,2440,20240228,-55.86,987,20241114,9.12,2440,-55.86,20240228,987,9.12,20241114,2440,-55.86,20240228,987,9.12,20241114,0.11,N,060900,1000,252 억,,148059,N,N,0,N,00,N
20241121,130555,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1079,18,2,1.70,14391123,13445,22.46,1091,1091,1056,1379,743,1061,1070.37,0.59,0,-1878,1112,1086,1063,1037,1014,1099,1050,253,318,1000,650,1,1,25258229,273,-3.65,0.50,12,0.05,-296.00,2150.00,2440,20240228,-55.78,987,20241114,9.32,2440,-55.78,20240228,987,9.32,20241114,2440,-55.78,20240228,987,9.32,20241114,0.11,N,060900,1000,252 억,,148059,N,N,0,N,00,N
20241121,120556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1073,12,2,1.13,12220594,11428,19.09,1091,1091,1056,1379,743,1061,1069.36,0.59,0,-1327,1112,1086,1063,1037,1014,1099,1050,253,318,1000,650,1,1,25258229,271,-3.62,0.50,12,0.05,-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,,148059,N,N,0,N,00,N
20241121,110556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1071,10,2,0.94,9971498,9330,15.58,1091,1091,1056,1379,743,1061,1068.76,0.59,0,-1324,1112,1086,1063,1037,1014,1099,1050,253,318,1000,650,1,1,25258229,271,-3.62,0.50,12,0.04,-296.00,2150.00,2440,20240228,-56.11,987,20241114,8.51,2440,-56.11,20240228,987,8.51,20241114,2440,-56.11,20240228,987,8.51,20241114,0.11,N,060900,1000,252 억,,148059,N,N,0,N,00,N
20241121,100559,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1071,10,2,0.94,9081935,8496,14.19,1091,1091,1056,1379,743,1061,1068.97,0.59,0,-904,1112,1086,1063,1037,1014,1099,1050,253,318,1000,650,1,1,25258229,271,-3.62,0.50,12,0.03,-296.00,2150.00,2440,20240228,-56.11,987,20241114,8.51,2440,-56.11,20240228,987,8.51,20241114,2440,-56.11,20240228,987,8.51,20241114,0.11,N,060900,1000,252 억,,148059,N,N,0,N,00,N
20241121,090559,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1077,16,2,1.51,1321471,1220,2.04,1091,1091,1077,1379,743,1061,1083.17,0.59,0,-860,1112,1086,1063,1037,1014,1099,1050,253,318,1000,650,1,1,25258229,272,-3.64,0.50,12,0.00,-296.00,2150.00,2440,20240228,-55.86,987,20241114,9.12,2440,-55.86,20240228,987,9.12,20241114,2440,-55.86,20240228,987,9.12,20241114,0.11,N,060900,1000,252 억,,148059,N,N,0,N,00,N
20241120,160553,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1061,-3,5,-0.28,59588693,56535,67.47,1058,1089,1040,1383,745,1064,1054.01,0.60,0,-3074,1121,1092,1068,1039,1015,1080,1027,253,319,1000,650,1,1,25258229,268,-3.58,0.49,12,0.22,-296.00,2150.00,2440,20240228,-56.52,987,20241114,7.50,2440,-56.52,20240228,987,7.50,20241114,2440,-56.52,20240228,987,7.50,20241114,0.12,N,060900,1000,252 억,,151063,N,N,0,N,00,N
20241120,150602,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1052,-12,5,-1.13,58014108,55050,65.70,1058,1089,1040,1383,745,1064,1053.84,0.60,0,-2835,1121,1092,1068,1039,1015,1080,1027,253,319,1000,650,1,1,25258229,266,-3.55,0.49,12,0.22,-296.00,2150.00,2440,20240228,-56.89,987,20241114,6.59,2440,-56.89,20240228,987,6.59,20241114,2440,-56.89,20240228,987,6.59,20241114,0.12,N,060900,1000,252 억,,151063,N,N,0,N,00,N
20241120,140602,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1060,-4,5,-0.38,52207037,49539,59.12,1058,1089,1040,1383,745,1064,1053.86,0.60,0,-1227,1121,1092,1068,1039,1015,1080,1027,253,319,1000,650,1,1,25258229,268,-3.58,0.49,12,0.20,-296.00,2150.00,2440,20240228,-56.56,987,20241114,7.40,2440,-56.56,20240228,987,7.40,20241114,2440,-56.56,20240228,987,7.40,20241114,0.12,N,060900,1000,252 억,,151063,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 160550 57 100.00 KOSDAQ N N N N N 1071 10 2 0.94 23788007 22216 37.11 1091 1091 1056 1379 743 1061 1070.76 0.59 0 -2217 1112 1086 1063 1037 1014 1099 1050 253 318 1000 650 1 1 25258229 271 -3.62 0.50 12 0.09 -296.00 2150.00 2440 20240228 -56.11 987 20241114 8.51 2440 -56.11 20240228 987 8.51 20241114 2440 -56.11 20240228 987 8.51 20241114 0.11 N 060900 1000 252 억 148059 N N 0 N 00 N
3 20241121 150602 57 100.00 KOSDAQ N N N N N 1072 11 2 1.04 21419206 20001 33.41 1091 1091 1056 1379 743 1061 1070.91 0.59 0 -1987 1112 1086 1063 1037 1014 1099 1050 253 318 1000 650 1 1 25258229 271 -3.62 0.50 12 0.08 -296.00 2150.00 2440 20240228 -56.07 987 20241114 8.61 2440 -56.07 20240228 987 8.61 20241114 2440 -56.07 20240228 987 8.61 20241114 0.11 N 060900 1000 252 억 148059 N N 0 N 00 N
4 20241121 140601 57 100.00 KOSDAQ N N N N N 1077 16 2 1.51 17113132 15981 26.69 1091 1091 1056 1379 743 1061 1070.84 0.59 0 -1732 1112 1086 1063 1037 1014 1099 1050 253 318 1000 650 1 1 25258229 272 -3.64 0.50 12 0.06 -296.00 2150.00 2440 20240228 -55.86 987 20241114 9.12 2440 -55.86 20240228 987 9.12 20241114 2440 -55.86 20240228 987 9.12 20241114 0.11 N 060900 1000 252 억 148059 N N 0 N 00 N
5 20241121 130555 57 100.00 KOSDAQ N N N N N 1079 18 2 1.70 14391123 13445 22.46 1091 1091 1056 1379 743 1061 1070.37 0.59 0 -1878 1112 1086 1063 1037 1014 1099 1050 253 318 1000 650 1 1 25258229 273 -3.65 0.50 12 0.05 -296.00 2150.00 2440 20240228 -55.78 987 20241114 9.32 2440 -55.78 20240228 987 9.32 20241114 2440 -55.78 20240228 987 9.32 20241114 0.11 N 060900 1000 252 억 148059 N N 0 N 00 N
6 20241121 120556 57 100.00 KOSDAQ N N N N N 1073 12 2 1.13 12220594 11428 19.09 1091 1091 1056 1379 743 1061 1069.36 0.59 0 -1327 1112 1086 1063 1037 1014 1099 1050 253 318 1000 650 1 1 25258229 271 -3.62 0.50 12 0.05 -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 148059 N N 0 N 00 N
7 20241121 110556 57 100.00 KOSDAQ N N N N N 1071 10 2 0.94 9971498 9330 15.58 1091 1091 1056 1379 743 1061 1068.76 0.59 0 -1324 1112 1086 1063 1037 1014 1099 1050 253 318 1000 650 1 1 25258229 271 -3.62 0.50 12 0.04 -296.00 2150.00 2440 20240228 -56.11 987 20241114 8.51 2440 -56.11 20240228 987 8.51 20241114 2440 -56.11 20240228 987 8.51 20241114 0.11 N 060900 1000 252 억 148059 N N 0 N 00 N
8 20241121 100559 57 100.00 KOSDAQ N N N N N 1071 10 2 0.94 9081935 8496 14.19 1091 1091 1056 1379 743 1061 1068.97 0.59 0 -904 1112 1086 1063 1037 1014 1099 1050 253 318 1000 650 1 1 25258229 271 -3.62 0.50 12 0.03 -296.00 2150.00 2440 20240228 -56.11 987 20241114 8.51 2440 -56.11 20240228 987 8.51 20241114 2440 -56.11 20240228 987 8.51 20241114 0.11 N 060900 1000 252 억 148059 N N 0 N 00 N
9 20241121 090559 57 100.00 KOSDAQ N N N N N 1077 16 2 1.51 1321471 1220 2.04 1091 1091 1077 1379 743 1061 1083.17 0.59 0 -860 1112 1086 1063 1037 1014 1099 1050 253 318 1000 650 1 1 25258229 272 -3.64 0.50 12 0.00 -296.00 2150.00 2440 20240228 -55.86 987 20241114 9.12 2440 -55.86 20240228 987 9.12 20241114 2440 -55.86 20240228 987 9.12 20241114 0.11 N 060900 1000 252 억 148059 N N 0 N 00 N
10 20241120 160553 57 100.00 KOSDAQ N N N N N 1061 -3 5 -0.28 59588693 56535 67.47 1058 1089 1040 1383 745 1064 1054.01 0.60 0 -3074 1121 1092 1068 1039 1015 1080 1027 253 319 1000 650 1 1 25258229 268 -3.58 0.49 12 0.22 -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 0.12 N 060900 1000 252 억 151063 N N 0 N 00 N
11 20241120 150602 57 100.00 KOSDAQ N N N N N 1052 -12 5 -1.13 58014108 55050 65.70 1058 1089 1040 1383 745 1064 1053.84 0.60 0 -2835 1121 1092 1068 1039 1015 1080 1027 253 319 1000 650 1 1 25258229 266 -3.55 0.49 12 0.22 -296.00 2150.00 2440 20240228 -56.89 987 20241114 6.59 2440 -56.89 20240228 987 6.59 20241114 2440 -56.89 20240228 987 6.59 20241114 0.12 N 060900 1000 252 억 151063 N N 0 N 00 N
12 20241120 140602 57 100.00 KOSDAQ N N N N N 1060 -4 5 -0.38 52207037 49539 59.12 1058 1089 1040 1383 745 1064 1053.86 0.60 0 -1227 1121 1092 1068 1039 1015 1080 1027 253 319 1000 650 1 1 25258229 268 -3.58 0.49 12 0.20 -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 0.12 N 060900 1000 252 억 151063 N N 0 N 00 N