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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060900/price/prices-20241201.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
20241203,160546,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1023,11,2,1.09,68542417,66930,121.27,1001,1045,1001,1315,709,1012,1024.09,0.54,0,11987,1067,1039,1020,992,973,1030,983,253,303,1000,620,1,1,25258229,258,-3.46,0.48,12,0.26,-296.00,2150.00,2440,20240228,-58.07,987,20241114,3.65,2440,-58.07,20240228,987,3.65,20241114,2440,-58.07,20240228,987,3.65,20241114,0.11,N,060900,1000,252 억,,135222,N,N,0,N,00,N
20241203,150606,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1018,6,2,0.59,54108278,52717,95.52,1001,1045,1001,1315,709,1012,1026.39,0.54,0,4959,1067,1039,1020,992,973,1030,983,253,303,1000,620,1,1,25258229,257,-3.44,0.47,12,0.21,-296.00,2150.00,2440,20240228,-58.28,987,20241114,3.14,2440,-58.28,20240228,987,3.14,20241114,2440,-58.28,20240228,987,3.14,20241114,0.11,N,060900,1000,252 억,,135222,N,N,0,N,00,N
20241203,140552,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1023,11,2,1.09,53352271,51973,94.17,1001,1045,1001,1315,709,1012,1026.54,0.54,0,4946,1067,1039,1020,992,973,1030,983,253,303,1000,620,1,1,25258229,258,-3.46,0.48,12,0.21,-296.00,2150.00,2440,20240228,-58.07,987,20241114,3.65,2440,-58.07,20240228,987,3.65,20241114,2440,-58.07,20240228,987,3.65,20241114,0.11,N,060900,1000,252 억,,135222,N,N,0,N,00,N
20241203,130554,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1014,2,2,0.20,51127574,49780,90.19,1001,1045,1001,1315,709,1012,1027.07,0.54,0,3454,1067,1039,1020,992,973,1030,983,253,303,1000,620,1,1,25258229,256,-3.43,0.47,12,0.20,-296.00,2150.00,2440,20240228,-58.44,987,20241114,2.74,2440,-58.44,20240228,987,2.74,20241114,2440,-58.44,20240228,987,2.74,20241114,0.11,N,060900,1000,252 억,,135222,N,N,0,N,00,N
20241203,120609,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1013,1,2,0.10,45092962,43831,79.42,1001,1045,1001,1315,709,1012,1028.79,0.54,0,3983,1067,1039,1020,992,973,1030,983,253,303,1000,620,1,1,25258229,256,-3.42,0.47,12,0.17,-296.00,2150.00,2440,20240228,-58.48,987,20241114,2.63,2440,-58.48,20240228,987,2.63,20241114,2440,-58.48,20240228,987,2.63,20241114,0.11,N,060900,1000,252 억,,135222,N,N,0,N,00,N
20241203,110551,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1030,18,2,1.78,29233974,28261,51.20,1001,1045,1001,1315,709,1012,1034.43,0.54,0,-2462,1067,1039,1020,992,973,1030,983,253,303,1000,620,1,1,25258229,260,-3.48,0.48,12,0.11,-296.00,2150.00,2440,20240228,-57.79,987,20241114,4.36,2440,-57.79,20240228,987,4.36,20241114,2440,-57.79,20240228,987,4.36,20241114,0.11,N,060900,1000,252 억,,135222,N,N,0,N,00,N
20241203,100540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1039,27,2,2.67,25338405,24502,44.39,1001,1045,1001,1315,709,1012,1034.14,0.54,0,-2109,1067,1039,1020,992,973,1030,983,253,303,1000,620,1,1,25258229,262,-3.51,0.48,12,0.10,-296.00,2150.00,2440,20240228,-57.42,987,20241114,5.27,2440,-57.42,20240228,987,5.27,20241114,2440,-57.42,20240228,987,5.27,20241114,0.11,N,060900,1000,252 억,,135222,N,N,0,N,00,N
20241203,090539,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1038,26,2,2.57,5078054,5000,9.06,1001,1038,1001,1315,709,1012,1015.61,0.54,0,1092,1067,1039,1020,992,973,1030,983,253,303,1000,620,1,1,25258229,262,-3.51,0.48,12,0.02,-296.00,2150.00,2440,20240228,-57.46,987,20241114,5.17,2440,-57.46,20240228,987,5.17,20241114,2440,-57.46,20240228,987,5.17,20241114,0.11,N,060900,1000,252 억,,135222,N,N,0,N,00,N
20241202,160526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1012,-36,5,-3.44,56680329,55129,397.61,1040,1048,1001,1362,734,1048,1028.15,0.54,0,-2434,1076,1061,1051,1036,1026,1057,1032,253,314,1000,640,1,1,25258229,256,-3.42,0.47,12,0.22,-296.00,2150.00,2440,20240228,-58.52,987,20241114,2.53,2440,-58.52,20240228,987,2.53,20241114,2440,-58.52,20240228,987,2.53,20241114,0.11,N,060900,1000,252 억,,137646,N,N,0,N,00,N
20241202,150600,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1020,-28,5,-2.67,53993632,52480,378.51,1040,1048,1001,1362,734,1048,1028.84,0.54,0,-1985,1076,1061,1051,1036,1026,1057,1032,253,314,1000,640,1,1,25258229,258,-3.45,0.47,12,0.21,-296.00,2150.00,2440,20240228,-58.20,987,20241114,3.34,2440,-58.20,20240228,987,3.34,20241114,2440,-58.20,20240228,987,3.34,20241114,0.11,N,060900,1000,252 억,,137646,N,N,0,N,00,N
20241202,140551,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1030,-18,5,-1.72,32311371,31239,225.31,1040,1048,1023,1362,734,1048,1034.33,0.54,0,-2548,1076,1061,1051,1036,1026,1057,1032,253,314,1000,640,1,1,25258229,260,-3.48,0.48,12,0.12,-296.00,2150.00,2440,20240228,-57.79,987,20241114,4.36,2440,-57.79,20240228,987,4.36,20241114,2440,-57.79,20240228,987,4.36,20241114,0.11,N,060900,1000,252 억,,137646,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 20241203 160546 57 100.00 KOSDAQ N N N N N 1023 11 2 1.09 68542417 66930 121.27 1001 1045 1001 1315 709 1012 1024.09 0.54 0 11987 1067 1039 1020 992 973 1030 983 253 303 1000 620 1 1 25258229 258 -3.46 0.48 12 0.26 -296.00 2150.00 2440 20240228 -58.07 987 20241114 3.65 2440 -58.07 20240228 987 3.65 20241114 2440 -58.07 20240228 987 3.65 20241114 0.11 N 060900 1000 252 억 135222 N N 0 N 00 N
3 20241203 150606 57 100.00 KOSDAQ N N N N N 1018 6 2 0.59 54108278 52717 95.52 1001 1045 1001 1315 709 1012 1026.39 0.54 0 4959 1067 1039 1020 992 973 1030 983 253 303 1000 620 1 1 25258229 257 -3.44 0.47 12 0.21 -296.00 2150.00 2440 20240228 -58.28 987 20241114 3.14 2440 -58.28 20240228 987 3.14 20241114 2440 -58.28 20240228 987 3.14 20241114 0.11 N 060900 1000 252 억 135222 N N 0 N 00 N
4 20241203 140552 57 100.00 KOSDAQ N N N N N 1023 11 2 1.09 53352271 51973 94.17 1001 1045 1001 1315 709 1012 1026.54 0.54 0 4946 1067 1039 1020 992 973 1030 983 253 303 1000 620 1 1 25258229 258 -3.46 0.48 12 0.21 -296.00 2150.00 2440 20240228 -58.07 987 20241114 3.65 2440 -58.07 20240228 987 3.65 20241114 2440 -58.07 20240228 987 3.65 20241114 0.11 N 060900 1000 252 억 135222 N N 0 N 00 N
5 20241203 130554 57 100.00 KOSDAQ N N N N N 1014 2 2 0.20 51127574 49780 90.19 1001 1045 1001 1315 709 1012 1027.07 0.54 0 3454 1067 1039 1020 992 973 1030 983 253 303 1000 620 1 1 25258229 256 -3.43 0.47 12 0.20 -296.00 2150.00 2440 20240228 -58.44 987 20241114 2.74 2440 -58.44 20240228 987 2.74 20241114 2440 -58.44 20240228 987 2.74 20241114 0.11 N 060900 1000 252 억 135222 N N 0 N 00 N
6 20241203 120609 57 100.00 KOSDAQ N N N N N 1013 1 2 0.10 45092962 43831 79.42 1001 1045 1001 1315 709 1012 1028.79 0.54 0 3983 1067 1039 1020 992 973 1030 983 253 303 1000 620 1 1 25258229 256 -3.42 0.47 12 0.17 -296.00 2150.00 2440 20240228 -58.48 987 20241114 2.63 2440 -58.48 20240228 987 2.63 20241114 2440 -58.48 20240228 987 2.63 20241114 0.11 N 060900 1000 252 억 135222 N N 0 N 00 N
7 20241203 110551 57 100.00 KOSDAQ N N N N N 1030 18 2 1.78 29233974 28261 51.20 1001 1045 1001 1315 709 1012 1034.43 0.54 0 -2462 1067 1039 1020 992 973 1030 983 253 303 1000 620 1 1 25258229 260 -3.48 0.48 12 0.11 -296.00 2150.00 2440 20240228 -57.79 987 20241114 4.36 2440 -57.79 20240228 987 4.36 20241114 2440 -57.79 20240228 987 4.36 20241114 0.11 N 060900 1000 252 억 135222 N N 0 N 00 N
8 20241203 100540 57 100.00 KOSDAQ N N N N N 1039 27 2 2.67 25338405 24502 44.39 1001 1045 1001 1315 709 1012 1034.14 0.54 0 -2109 1067 1039 1020 992 973 1030 983 253 303 1000 620 1 1 25258229 262 -3.51 0.48 12 0.10 -296.00 2150.00 2440 20240228 -57.42 987 20241114 5.27 2440 -57.42 20240228 987 5.27 20241114 2440 -57.42 20240228 987 5.27 20241114 0.11 N 060900 1000 252 억 135222 N N 0 N 00 N
9 20241203 090539 57 100.00 KOSDAQ N N N N N 1038 26 2 2.57 5078054 5000 9.06 1001 1038 1001 1315 709 1012 1015.61 0.54 0 1092 1067 1039 1020 992 973 1030 983 253 303 1000 620 1 1 25258229 262 -3.51 0.48 12 0.02 -296.00 2150.00 2440 20240228 -57.46 987 20241114 5.17 2440 -57.46 20240228 987 5.17 20241114 2440 -57.46 20240228 987 5.17 20241114 0.11 N 060900 1000 252 억 135222 N N 0 N 00 N
10 20241202 160526 57 100.00 KOSDAQ N N N N N 1012 -36 5 -3.44 56680329 55129 397.61 1040 1048 1001 1362 734 1048 1028.15 0.54 0 -2434 1076 1061 1051 1036 1026 1057 1032 253 314 1000 640 1 1 25258229 256 -3.42 0.47 12 0.22 -296.00 2150.00 2440 20240228 -58.52 987 20241114 2.53 2440 -58.52 20240228 987 2.53 20241114 2440 -58.52 20240228 987 2.53 20241114 0.11 N 060900 1000 252 억 137646 N N 0 N 00 N
11 20241202 150600 57 100.00 KOSDAQ N N N N N 1020 -28 5 -2.67 53993632 52480 378.51 1040 1048 1001 1362 734 1048 1028.84 0.54 0 -1985 1076 1061 1051 1036 1026 1057 1032 253 314 1000 640 1 1 25258229 258 -3.45 0.47 12 0.21 -296.00 2150.00 2440 20240228 -58.20 987 20241114 3.34 2440 -58.20 20240228 987 3.34 20241114 2440 -58.20 20240228 987 3.34 20241114 0.11 N 060900 1000 252 억 137646 N N 0 N 00 N
12 20241202 140551 57 100.00 KOSDAQ N N N N N 1030 -18 5 -1.72 32311371 31239 225.31 1040 1048 1023 1362 734 1048 1034.33 0.54 0 -2548 1076 1061 1051 1036 1026 1057 1032 253 314 1000 640 1 1 25258229 260 -3.48 0.48 12 0.12 -296.00 2150.00 2440 20240228 -57.79 987 20241114 4.36 2440 -57.79 20240228 987 4.36 20241114 2440 -57.79 20240228 987 4.36 20241114 0.11 N 060900 1000 252 억 137646 N N 0 N 00 N