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
060560/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
20241203,160545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,770,3,2,0.39,39441260,51440,57.44,762,773,762,997,537,767,766.74,2.08,0,139,792,779,769,756,746,774,751,638,230,500,560,1,1,127669525,983,4.28,0.61,12,0.04,180.00,1258.00,1290,20240304,-40.31,696,20241115,10.63,1290,-40.31,20240304,696,10.63,20241115,1290,-40.31,20240304,696,10.63,20241115,1.38,N,060560,500,638 억,,2660777,N,N,0,N,00,N
20241203,150604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,4,2,0.52,37173895,48485,54.14,762,773,762,997,537,767,766.71,2.08,0,584,792,779,769,756,746,774,751,638,230,500,560,1,1,127669525,984,4.28,0.61,12,0.04,180.00,1258.00,1290,20240304,-40.23,696,20241115,10.78,1290,-40.23,20240304,696,10.78,20241115,1290,-40.23,20240304,696,10.78,20241115,1.38,N,060560,500,638 억,,2660777,N,N,0,N,00,N
20241203,140551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,4,2,0.52,37155477,48461,54.11,762,773,762,997,537,767,766.71,2.08,0,584,792,779,769,756,746,774,751,638,230,500,560,1,1,127669525,984,4.28,0.61,12,0.04,180.00,1258.00,1290,20240304,-40.23,696,20241115,10.78,1290,-40.23,20240304,696,10.78,20241115,1290,-40.23,20240304,696,10.78,20241115,1.38,N,060560,500,638 억,,2660777,N,N,0,N,00,N
20241203,130553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,4,2,0.52,32320268,42152,47.07,762,773,762,997,537,767,766.76,2.08,0,-2947,792,779,769,756,746,774,751,638,230,500,560,1,1,127669525,984,4.28,0.61,12,0.03,180.00,1258.00,1290,20240304,-40.23,696,20241115,10.78,1290,-40.23,20240304,696,10.78,20241115,1290,-40.23,20240304,696,10.78,20241115,1.38,N,060560,500,638 억,,2660777,N,N,0,N,00,N
20241203,120607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,768,1,2,0.13,30266778,39472,44.08,762,773,762,997,537,767,766.79,2.08,0,-3906,792,779,769,756,746,774,751,638,230,500,560,1,1,127669525,981,4.27,0.61,12,0.03,180.00,1258.00,1290,20240304,-40.47,696,20241115,10.34,1290,-40.47,20240304,696,10.34,20241115,1290,-40.47,20240304,696,10.34,20241115,1.38,N,060560,500,638 억,,2660777,N,N,0,N,00,N
20241203,110549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,768,1,2,0.13,23695848,30927,34.53,762,773,762,997,537,767,766.19,2.08,0,-2346,792,779,769,756,746,774,751,638,230,500,560,1,1,127669525,981,4.27,0.61,12,0.02,180.00,1258.00,1290,20240304,-40.47,696,20241115,10.34,1290,-40.47,20240304,696,10.34,20241115,1290,-40.47,20240304,696,10.34,20241115,1.38,N,060560,500,638 억,,2660777,N,N,0,N,00,N
20241203,100539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,766,-1,5,-0.13,4987460,6528,7.29,762,773,762,997,537,767,764.01,2.08,0,-1784,792,779,769,756,746,774,751,638,230,500,560,1,1,127669525,978,4.26,0.61,12,0.01,180.00,1258.00,1290,20240304,-40.62,696,20241115,10.06,1290,-40.62,20240304,696,10.06,20241115,1290,-40.62,20240304,696,10.06,20241115,1.38,N,060560,500,638 억,,2660777,N,N,0,N,00,N
20241203,090538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,767,0,3,0.00,776351,1018,1.14,762,773,762,997,537,767,762.62,2.08,0,149,792,779,769,756,746,774,751,638,230,500,560,1,1,127669525,979,4.26,0.61,12,0.00,180.00,1258.00,1290,20240304,-40.54,696,20241115,10.20,1290,-40.54,20240304,696,10.20,20241115,1290,-40.54,20240304,696,10.20,20241115,1.38,N,060560,500,638 억,,2660777,N,N,0,N,00,N
20241202,160524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,767,0,3,0.00,69005500,89550,65.61,780,782,759,997,537,767,770.62,2.10,0,-16598,791,778,769,756,747,774,752,638,230,500,560,1,1,127669525,979,4.26,0.61,12,0.07,180.00,1258.00,1290,20240304,-40.54,696,20241115,10.20,1290,-40.54,20240304,696,10.20,20241115,1290,-40.54,20240304,696,10.20,20241115,1.38,N,060560,500,638 억,,2677258,N,N,0,N,00,N
20241202,150559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,767,0,3,0.00,60282017,78176,57.27,780,782,759,997,537,767,771.11,2.10,0,-13856,791,778,769,756,747,774,752,638,230,500,560,1,1,127669525,979,4.26,0.61,12,0.06,180.00,1258.00,1290,20240304,-40.54,696,20241115,10.20,1290,-40.54,20240304,696,10.20,20241115,1290,-40.54,20240304,696,10.20,20241115,1.38,N,060560,500,638 억,,2677258,N,N,0,N,00,N
20241202,140549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,773,6,2,0.78,54887200,71112,52.10,780,782,765,997,537,767,771.84,2.10,0,-14353,791,778,769,756,747,774,752,638,230,500,560,1,1,127669525,987,4.29,0.61,12,0.06,180.00,1258.00,1290,20240304,-40.08,696,20241115,11.06,1290,-40.08,20240304,696,11.06,20241115,1290,-40.08,20240304,696,11.06,20241115,1.38,N,060560,500,638 억,,2677258,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 160545 57 100.00 KOSDAQ 유통 N N N N N 770 3 2 0.39 39441260 51440 57.44 762 773 762 997 537 767 766.74 2.08 0 139 792 779 769 756 746 774 751 638 230 500 560 1 1 127669525 983 4.28 0.61 12 0.04 180.00 1258.00 1290 20240304 -40.31 696 20241115 10.63 1290 -40.31 20240304 696 10.63 20241115 1290 -40.31 20240304 696 10.63 20241115 1.38 N 060560 500 638 억 2660777 N N 0 N 00 N
3 20241203 150604 57 100.00 KOSDAQ 유통 N N N N N 771 4 2 0.52 37173895 48485 54.14 762 773 762 997 537 767 766.71 2.08 0 584 792 779 769 756 746 774 751 638 230 500 560 1 1 127669525 984 4.28 0.61 12 0.04 180.00 1258.00 1290 20240304 -40.23 696 20241115 10.78 1290 -40.23 20240304 696 10.78 20241115 1290 -40.23 20240304 696 10.78 20241115 1.38 N 060560 500 638 억 2660777 N N 0 N 00 N
4 20241203 140551 57 100.00 KOSDAQ 유통 N N N N N 771 4 2 0.52 37155477 48461 54.11 762 773 762 997 537 767 766.71 2.08 0 584 792 779 769 756 746 774 751 638 230 500 560 1 1 127669525 984 4.28 0.61 12 0.04 180.00 1258.00 1290 20240304 -40.23 696 20241115 10.78 1290 -40.23 20240304 696 10.78 20241115 1290 -40.23 20240304 696 10.78 20241115 1.38 N 060560 500 638 억 2660777 N N 0 N 00 N
5 20241203 130553 57 100.00 KOSDAQ 유통 N N N N N 771 4 2 0.52 32320268 42152 47.07 762 773 762 997 537 767 766.76 2.08 0 -2947 792 779 769 756 746 774 751 638 230 500 560 1 1 127669525 984 4.28 0.61 12 0.03 180.00 1258.00 1290 20240304 -40.23 696 20241115 10.78 1290 -40.23 20240304 696 10.78 20241115 1290 -40.23 20240304 696 10.78 20241115 1.38 N 060560 500 638 억 2660777 N N 0 N 00 N
6 20241203 120607 57 100.00 KOSDAQ 유통 N N N N N 768 1 2 0.13 30266778 39472 44.08 762 773 762 997 537 767 766.79 2.08 0 -3906 792 779 769 756 746 774 751 638 230 500 560 1 1 127669525 981 4.27 0.61 12 0.03 180.00 1258.00 1290 20240304 -40.47 696 20241115 10.34 1290 -40.47 20240304 696 10.34 20241115 1290 -40.47 20240304 696 10.34 20241115 1.38 N 060560 500 638 억 2660777 N N 0 N 00 N
7 20241203 110549 57 100.00 KOSDAQ 유통 N N N N N 768 1 2 0.13 23695848 30927 34.53 762 773 762 997 537 767 766.19 2.08 0 -2346 792 779 769 756 746 774 751 638 230 500 560 1 1 127669525 981 4.27 0.61 12 0.02 180.00 1258.00 1290 20240304 -40.47 696 20241115 10.34 1290 -40.47 20240304 696 10.34 20241115 1290 -40.47 20240304 696 10.34 20241115 1.38 N 060560 500 638 억 2660777 N N 0 N 00 N
8 20241203 100539 57 100.00 KOSDAQ 유통 N N N N N 766 -1 5 -0.13 4987460 6528 7.29 762 773 762 997 537 767 764.01 2.08 0 -1784 792 779 769 756 746 774 751 638 230 500 560 1 1 127669525 978 4.26 0.61 12 0.01 180.00 1258.00 1290 20240304 -40.62 696 20241115 10.06 1290 -40.62 20240304 696 10.06 20241115 1290 -40.62 20240304 696 10.06 20241115 1.38 N 060560 500 638 억 2660777 N N 0 N 00 N
9 20241203 090538 57 100.00 KOSDAQ 유통 N N N N N 767 0 3 0.00 776351 1018 1.14 762 773 762 997 537 767 762.62 2.08 0 149 792 779 769 756 746 774 751 638 230 500 560 1 1 127669525 979 4.26 0.61 12 0.00 180.00 1258.00 1290 20240304 -40.54 696 20241115 10.20 1290 -40.54 20240304 696 10.20 20241115 1290 -40.54 20240304 696 10.20 20241115 1.38 N 060560 500 638 억 2660777 N N 0 N 00 N
10 20241202 160524 57 100.00 KOSDAQ 유통 N N N N N 767 0 3 0.00 69005500 89550 65.61 780 782 759 997 537 767 770.62 2.10 0 -16598 791 778 769 756 747 774 752 638 230 500 560 1 1 127669525 979 4.26 0.61 12 0.07 180.00 1258.00 1290 20240304 -40.54 696 20241115 10.20 1290 -40.54 20240304 696 10.20 20241115 1290 -40.54 20240304 696 10.20 20241115 1.38 N 060560 500 638 억 2677258 N N 0 N 00 N
11 20241202 150559 57 100.00 KOSDAQ 유통 N N N N N 767 0 3 0.00 60282017 78176 57.27 780 782 759 997 537 767 771.11 2.10 0 -13856 791 778 769 756 747 774 752 638 230 500 560 1 1 127669525 979 4.26 0.61 12 0.06 180.00 1258.00 1290 20240304 -40.54 696 20241115 10.20 1290 -40.54 20240304 696 10.20 20241115 1290 -40.54 20240304 696 10.20 20241115 1.38 N 060560 500 638 억 2677258 N N 0 N 00 N
12 20241202 140549 57 100.00 KOSDAQ 유통 N N N N N 773 6 2 0.78 54887200 71112 52.10 780 782 765 997 537 767 771.84 2.10 0 -14353 791 778 769 756 747 774 752 638 230 500 560 1 1 127669525 987 4.29 0.61 12 0.06 180.00 1258.00 1290 20240304 -40.08 696 20241115 11.06 1290 -40.08 20240304 696 11.06 20241115 1290 -40.08 20240304 696 11.06 20241115 1.38 N 060560 500 638 억 2677258 N N 0 N 00 N