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
060260/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
20241203,160543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1041,12,2,1.17,143813752,140978,92.17,1029,1046,1009,1337,721,1029,1020.10,2.54,0,52678,1101,1065,1046,1010,991,1055,1000,68,308,500,610,1,1,13512009,141,-1.90,0.64,12,1.04,-547.00,1636.00,4246,20231228,-75.48,943,20241114,10.39,4128,-74.78,20240105,943,10.39,20241114,3505,-70.30,20240805,400,160.25,20240517,0.00,N,060260,500,67 억,,343267,N,N,0,N,00,N
20241203,150602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1045,16,2,1.55,142421207,139642,91.30,1029,1046,1009,1337,721,1029,1019.89,2.54,0,53289,1101,1065,1046,1010,991,1055,1000,68,308,500,610,1,1,13512009,141,-1.91,0.64,12,1.03,-547.00,1636.00,4246,20231228,-75.39,943,20241114,10.82,4128,-74.69,20240105,943,10.82,20241114,3505,-70.19,20240805,400,161.25,20240517,0.00,N,060260,500,67 억,,343267,N,N,0,N,00,N
20241203,140549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1045,16,2,1.55,140293058,137600,89.96,1029,1045,1009,1337,721,1029,1019.55,2.54,0,52562,1101,1065,1046,1010,991,1055,1000,68,308,500,610,1,1,13512009,141,-1.91,0.64,12,1.02,-547.00,1636.00,4246,20231228,-75.39,943,20241114,10.82,4128,-74.69,20240105,943,10.82,20241114,3505,-70.19,20240805,400,161.25,20240517,0.00,N,060260,500,67 억,,343267,N,N,0,N,00,N
20241203,130551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1035,6,2,0.58,135864608,133316,87.16,1029,1040,1009,1337,721,1029,1019.10,2.54,0,50935,1101,1065,1046,1010,991,1055,1000,68,308,500,610,1,1,13512009,140,-1.89,0.63,12,0.99,-547.00,1636.00,4246,20231228,-75.62,943,20241114,9.76,4128,-74.93,20240105,943,9.76,20241114,3505,-70.47,20240805,400,158.75,20240517,0.00,N,060260,500,67 억,,343267,N,N,0,N,00,N
20241203,120605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1028,-1,5,-0.10,126284547,124028,81.09,1029,1040,1009,1337,721,1029,1018.17,2.54,0,50189,1101,1065,1046,1010,991,1055,1000,68,308,500,610,1,1,13512009,139,-1.88,0.63,12,0.92,-547.00,1636.00,4246,20231228,-75.79,943,20241114,9.01,4128,-75.10,20240105,943,9.01,20241114,3505,-70.67,20240805,400,157.00,20240517,0.00,N,060260,500,67 억,,343267,N,N,0,N,00,N
20241203,110547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1027,-2,5,-0.19,124514454,122302,79.96,1029,1040,1009,1337,721,1029,1018.07,2.54,0,50859,1101,1065,1046,1010,991,1055,1000,68,308,500,610,1,1,13512009,139,-1.88,0.63,12,0.91,-547.00,1636.00,4246,20231228,-75.81,943,20241114,8.91,4128,-75.12,20240105,943,8.91,20241114,3505,-70.70,20240805,400,156.75,20240517,0.00,N,060260,500,67 억,,343267,N,N,0,N,00,N
20241203,100537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1028,-1,5,-0.10,116246784,114233,74.69,1029,1040,1009,1337,721,1029,1017.60,2.54,0,47651,1101,1065,1046,1010,991,1055,1000,68,308,500,610,1,1,13512009,139,-1.88,0.63,12,0.85,-547.00,1636.00,4246,20231228,-75.79,943,20241114,9.01,4128,-75.10,20240105,943,9.01,20241114,3505,-70.67,20240805,400,157.00,20240517,0.00,N,060260,500,67 억,,343267,N,N,0,N,00,N
20241203,090536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1029,0,3,0.00,6841190,6652,4.35,1029,1029,1017,1337,721,1029,1028.42,2.54,0,1095,1101,1065,1046,1010,991,1055,1000,68,308,500,610,1,1,13512009,139,-1.88,0.63,12,0.05,-547.00,1636.00,4246,20231228,-75.77,943,20241114,9.12,4128,-75.07,20240105,943,9.12,20241114,3505,-70.64,20240805,400,157.25,20240517,0.00,N,060260,500,67 억,,343267,N,N,0,N,00,N
20241202,160522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1029,-47,5,-4.37,161038772,152951,81.76,1070,1082,1027,1398,754,1076,1052.88,2.67,0,-17701,1122,1098,1071,1047,1020,1111,1060,68,322,500,640,1,1,13512009,139,-1.88,0.63,12,1.13,-547.00,1636.00,4246,20231228,-75.77,943,20241114,9.12,4128,-75.07,20240105,943,9.12,20241114,3505,-70.64,20240805,400,157.25,20240517,0.00,N,060260,500,67 억,,360663,N,N,0,N,00,N
20241202,150557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1037,-39,5,-3.62,159439819,151396,80.93,1070,1082,1027,1398,754,1076,1053.13,2.67,0,-16867,1122,1098,1071,1047,1020,1111,1060,68,322,500,640,1,1,13512009,140,-1.90,0.63,12,1.12,-547.00,1636.00,4246,20231228,-75.58,943,20241114,9.97,4128,-74.88,20240105,943,9.97,20241114,3505,-70.41,20240805,400,159.25,20240517,0.00,N,060260,500,67 억,,360663,N,N,0,N,00,N
20241202,140546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1032,-44,5,-4.09,145352941,137752,73.64,1070,1082,1031,1398,754,1076,1055.18,2.67,0,-13679,1122,1098,1071,1047,1020,1111,1060,68,322,500,640,1,1,13512009,139,-1.89,0.63,12,1.02,-547.00,1636.00,4246,20231228,-75.69,943,20241114,9.44,4128,-75.00,20240105,943,9.44,20241114,3505,-70.56,20240805,400,158.00,20240517,0.00,N,060260,500,67 억,,360663,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 160543 57 100.00 KOSDAQ 화학 N N N N N 1041 12 2 1.17 143813752 140978 92.17 1029 1046 1009 1337 721 1029 1020.10 2.54 0 52678 1101 1065 1046 1010 991 1055 1000 68 308 500 610 1 1 13512009 141 -1.90 0.64 12 1.04 -547.00 1636.00 4246 20231228 -75.48 943 20241114 10.39 4128 -74.78 20240105 943 10.39 20241114 3505 -70.30 20240805 400 160.25 20240517 0.00 N 060260 500 67 억 343267 N N 0 N 00 N
3 20241203 150602 57 100.00 KOSDAQ 화학 N N N N N 1045 16 2 1.55 142421207 139642 91.30 1029 1046 1009 1337 721 1029 1019.89 2.54 0 53289 1101 1065 1046 1010 991 1055 1000 68 308 500 610 1 1 13512009 141 -1.91 0.64 12 1.03 -547.00 1636.00 4246 20231228 -75.39 943 20241114 10.82 4128 -74.69 20240105 943 10.82 20241114 3505 -70.19 20240805 400 161.25 20240517 0.00 N 060260 500 67 억 343267 N N 0 N 00 N
4 20241203 140549 57 100.00 KOSDAQ 화학 N N N N N 1045 16 2 1.55 140293058 137600 89.96 1029 1045 1009 1337 721 1029 1019.55 2.54 0 52562 1101 1065 1046 1010 991 1055 1000 68 308 500 610 1 1 13512009 141 -1.91 0.64 12 1.02 -547.00 1636.00 4246 20231228 -75.39 943 20241114 10.82 4128 -74.69 20240105 943 10.82 20241114 3505 -70.19 20240805 400 161.25 20240517 0.00 N 060260 500 67 억 343267 N N 0 N 00 N
5 20241203 130551 57 100.00 KOSDAQ 화학 N N N N N 1035 6 2 0.58 135864608 133316 87.16 1029 1040 1009 1337 721 1029 1019.10 2.54 0 50935 1101 1065 1046 1010 991 1055 1000 68 308 500 610 1 1 13512009 140 -1.89 0.63 12 0.99 -547.00 1636.00 4246 20231228 -75.62 943 20241114 9.76 4128 -74.93 20240105 943 9.76 20241114 3505 -70.47 20240805 400 158.75 20240517 0.00 N 060260 500 67 억 343267 N N 0 N 00 N
6 20241203 120605 57 100.00 KOSDAQ 화학 N N N N N 1028 -1 5 -0.10 126284547 124028 81.09 1029 1040 1009 1337 721 1029 1018.17 2.54 0 50189 1101 1065 1046 1010 991 1055 1000 68 308 500 610 1 1 13512009 139 -1.88 0.63 12 0.92 -547.00 1636.00 4246 20231228 -75.79 943 20241114 9.01 4128 -75.10 20240105 943 9.01 20241114 3505 -70.67 20240805 400 157.00 20240517 0.00 N 060260 500 67 억 343267 N N 0 N 00 N
7 20241203 110547 57 100.00 KOSDAQ 화학 N N N N N 1027 -2 5 -0.19 124514454 122302 79.96 1029 1040 1009 1337 721 1029 1018.07 2.54 0 50859 1101 1065 1046 1010 991 1055 1000 68 308 500 610 1 1 13512009 139 -1.88 0.63 12 0.91 -547.00 1636.00 4246 20231228 -75.81 943 20241114 8.91 4128 -75.12 20240105 943 8.91 20241114 3505 -70.70 20240805 400 156.75 20240517 0.00 N 060260 500 67 억 343267 N N 0 N 00 N
8 20241203 100537 57 100.00 KOSDAQ 화학 N N N N N 1028 -1 5 -0.10 116246784 114233 74.69 1029 1040 1009 1337 721 1029 1017.60 2.54 0 47651 1101 1065 1046 1010 991 1055 1000 68 308 500 610 1 1 13512009 139 -1.88 0.63 12 0.85 -547.00 1636.00 4246 20231228 -75.79 943 20241114 9.01 4128 -75.10 20240105 943 9.01 20241114 3505 -70.67 20240805 400 157.00 20240517 0.00 N 060260 500 67 억 343267 N N 0 N 00 N
9 20241203 090536 57 100.00 KOSDAQ 화학 N N N N N 1029 0 3 0.00 6841190 6652 4.35 1029 1029 1017 1337 721 1029 1028.42 2.54 0 1095 1101 1065 1046 1010 991 1055 1000 68 308 500 610 1 1 13512009 139 -1.88 0.63 12 0.05 -547.00 1636.00 4246 20231228 -75.77 943 20241114 9.12 4128 -75.07 20240105 943 9.12 20241114 3505 -70.64 20240805 400 157.25 20240517 0.00 N 060260 500 67 억 343267 N N 0 N 00 N
10 20241202 160522 57 100.00 KOSDAQ 화학 N N N N N 1029 -47 5 -4.37 161038772 152951 81.76 1070 1082 1027 1398 754 1076 1052.88 2.67 0 -17701 1122 1098 1071 1047 1020 1111 1060 68 322 500 640 1 1 13512009 139 -1.88 0.63 12 1.13 -547.00 1636.00 4246 20231228 -75.77 943 20241114 9.12 4128 -75.07 20240105 943 9.12 20241114 3505 -70.64 20240805 400 157.25 20240517 0.00 N 060260 500 67 억 360663 N N 0 N 00 N
11 20241202 150557 57 100.00 KOSDAQ 화학 N N N N N 1037 -39 5 -3.62 159439819 151396 80.93 1070 1082 1027 1398 754 1076 1053.13 2.67 0 -16867 1122 1098 1071 1047 1020 1111 1060 68 322 500 640 1 1 13512009 140 -1.90 0.63 12 1.12 -547.00 1636.00 4246 20231228 -75.58 943 20241114 9.97 4128 -74.88 20240105 943 9.97 20241114 3505 -70.41 20240805 400 159.25 20240517 0.00 N 060260 500 67 억 360663 N N 0 N 00 N
12 20241202 140546 57 100.00 KOSDAQ 화학 N N N N N 1032 -44 5 -4.09 145352941 137752 73.64 1070 1082 1031 1398 754 1076 1055.18 2.67 0 -13679 1122 1098 1071 1047 1020 1111 1060 68 322 500 640 1 1 13512009 139 -1.89 0.63 12 1.02 -547.00 1636.00 4246 20231228 -75.69 943 20241114 9.44 4128 -75.00 20240105 943 9.44 20241114 3505 -70.56 20240805 400 158.00 20240517 0.00 N 060260 500 67 억 360663 N N 0 N 00 N