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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 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
20241210,160543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1005,44,2,4.58,63510686,64110,75.34,961,1008,961,1249,673,961,990.66,2.50,0,25789,1035,998,971,934,907,984,920,68,288,500,570,1,1,13512009,136,-1.84,0.61,12,0.47,-547.00,1636.00,4246,20231228,-76.33,943,20241114,6.57,4128,-75.65,20240105,943,6.57,20241114,3505,-71.33,20240805,400,151.25,20240517,0.00,N,060260,500,67 억,,337483,N,N,0,N,00,N
20241210,150545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,999,38,2,3.95,59686541,60255,70.81,961,1008,961,1249,673,961,990.57,2.50,0,22071,1035,998,971,934,907,984,920,68,288,500,570,1,1,13512009,135,-1.83,0.61,12,0.45,-547.00,1636.00,4246,20231228,-76.47,943,20241114,5.94,4128,-75.80,20240105,943,5.94,20241114,3505,-71.50,20240805,400,149.75,20240517,0.00,N,060260,500,67 억,,337483,N,N,0,N,00,N
20241210,140545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,990,29,2,3.02,52905588,53428,62.79,961,1008,961,1249,673,961,990.23,2.50,0,21274,1035,998,971,934,907,984,920,68,288,500,570,1,1,13512009,134,-1.81,0.61,12,0.40,-547.00,1636.00,4246,20231228,-76.68,943,20241114,4.98,4128,-76.02,20240105,943,4.98,20241114,3505,-71.75,20240805,400,147.50,20240517,0.00,N,060260,500,67 억,,337483,N,N,0,N,00,N
20241210,130544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,996,35,2,3.64,51060982,51560,60.60,961,1008,961,1249,673,961,990.33,2.50,0,20774,1035,998,971,934,907,984,920,68,288,500,570,1,1,13512009,135,-1.82,0.61,12,0.38,-547.00,1636.00,4246,20231228,-76.54,943,20241114,5.62,4128,-75.87,20240105,943,5.62,20241114,3505,-71.58,20240805,400,149.00,20240517,0.00,N,060260,500,67 억,,337483,N,N,0,N,00,N
20241210,120544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1006,45,2,4.68,41943823,42330,49.75,961,1008,961,1249,673,961,990.88,2.50,0,18081,1035,998,971,934,907,984,920,68,288,500,570,1,1,13512009,136,-1.84,0.61,12,0.31,-547.00,1636.00,4246,20231228,-76.31,943,20241114,6.68,4128,-75.63,20240105,943,6.68,20241114,3505,-71.30,20240805,400,151.50,20240517,0.00,N,060260,500,67 억,,337483,N,N,0,N,00,N
20241210,110543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,992,31,2,3.23,34453608,34867,40.98,961,1008,961,1249,673,961,988.15,2.50,0,13317,1035,998,971,934,907,984,920,68,288,500,570,1,1,13512009,134,-1.81,0.61,12,0.26,-547.00,1636.00,4246,20231228,-76.64,943,20241114,5.20,4128,-75.97,20240105,943,5.20,20241114,3505,-71.70,20240805,400,148.00,20240517,0.00,N,060260,500,67 억,,337483,N,N,0,N,00,N
20241210,100543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,39,2,4.06,23109334,23512,27.63,961,1000,961,1249,673,961,982.88,2.50,0,6050,1035,998,971,934,907,984,920,68,288,500,570,1,1,13512009,135,-1.83,0.61,12,0.17,-547.00,1636.00,4246,20231228,-76.45,943,20241114,6.04,4128,-75.78,20240105,943,6.04,20241114,3505,-71.47,20240805,400,150.00,20240517,0.00,N,060260,500,67 억,,337483,N,N,0,N,00,N
20241210,090547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,999,38,2,3.95,6158777,6358,7.47,961,999,961,1249,673,961,968.68,2.50,0,1934,1035,998,971,934,907,984,920,68,288,500,570,1,1,13512009,135,-1.83,0.61,12,0.05,-547.00,1636.00,4246,20231228,-76.47,943,20241114,5.94,4128,-75.80,20240105,943,5.94,20241114,3505,-71.50,20240805,400,149.75,20240517,0.00,N,060260,500,67 억,,337483,N,N,0,N,00,N
20241209,160542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,-27,5,-2.73,81453842,84628,60.57,988,1008,944,1284,692,988,962.16,2.66,0,-22555,1089,1038,994,943,899,1016,921,68,296,500,590,1,1,13512009,130,-1.76,0.59,12,0.63,-547.00,1636.00,4246,20231228,-77.37,943,20241114,1.91,4128,-76.72,20240105,943,1.91,20241114,3505,-72.58,20240805,400,140.25,20240517,0.00,N,060260,500,67 억,,360069,N,N,0,N,00,N
20241209,150544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,952,-36,5,-3.64,72352338,75202,53.82,988,1008,944,1284,692,988,961.73,2.66,0,-19903,1089,1038,994,943,899,1016,921,68,296,500,590,1,1,13512009,129,-1.74,0.58,12,0.56,-547.00,1636.00,4246,20231228,-77.58,943,20241114,0.95,4128,-76.94,20240105,943,0.95,20241114,3505,-72.84,20240805,400,138.00,20240517,0.00,N,060260,500,67 억,,360069,N,N,0,N,00,N
20241209,140543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,947,-41,5,-4.15,70068323,72797,52.10,988,1008,944,1284,692,988,962.13,2.66,0,-20167,1089,1038,994,943,899,1016,921,68,296,500,590,1,1,13512009,128,-1.73,0.58,12,0.54,-547.00,1636.00,4246,20231228,-77.70,943,20241114,0.42,4128,-77.06,20240105,943,0.42,20241114,3505,-72.98,20240805,400,136.75,20240517,0.00,N,060260,500,67 억,,360069,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 20241210 160543 57 100.00 KOSDAQ 화학 N N N N N 1005 44 2 4.58 63510686 64110 75.34 961 1008 961 1249 673 961 990.66 2.50 0 25789 1035 998 971 934 907 984 920 68 288 500 570 1 1 13512009 136 -1.84 0.61 12 0.47 -547.00 1636.00 4246 20231228 -76.33 943 20241114 6.57 4128 -75.65 20240105 943 6.57 20241114 3505 -71.33 20240805 400 151.25 20240517 0.00 N 060260 500 67 억 337483 N N 0 N 00 N
3 20241210 150545 57 100.00 KOSDAQ 화학 N N N N N 999 38 2 3.95 59686541 60255 70.81 961 1008 961 1249 673 961 990.57 2.50 0 22071 1035 998 971 934 907 984 920 68 288 500 570 1 1 13512009 135 -1.83 0.61 12 0.45 -547.00 1636.00 4246 20231228 -76.47 943 20241114 5.94 4128 -75.80 20240105 943 5.94 20241114 3505 -71.50 20240805 400 149.75 20240517 0.00 N 060260 500 67 억 337483 N N 0 N 00 N
4 20241210 140545 57 100.00 KOSDAQ 화학 N N N N N 990 29 2 3.02 52905588 53428 62.79 961 1008 961 1249 673 961 990.23 2.50 0 21274 1035 998 971 934 907 984 920 68 288 500 570 1 1 13512009 134 -1.81 0.61 12 0.40 -547.00 1636.00 4246 20231228 -76.68 943 20241114 4.98 4128 -76.02 20240105 943 4.98 20241114 3505 -71.75 20240805 400 147.50 20240517 0.00 N 060260 500 67 억 337483 N N 0 N 00 N
5 20241210 130544 57 100.00 KOSDAQ 화학 N N N N N 996 35 2 3.64 51060982 51560 60.60 961 1008 961 1249 673 961 990.33 2.50 0 20774 1035 998 971 934 907 984 920 68 288 500 570 1 1 13512009 135 -1.82 0.61 12 0.38 -547.00 1636.00 4246 20231228 -76.54 943 20241114 5.62 4128 -75.87 20240105 943 5.62 20241114 3505 -71.58 20240805 400 149.00 20240517 0.00 N 060260 500 67 억 337483 N N 0 N 00 N
6 20241210 120544 57 100.00 KOSDAQ 화학 N N N N N 1006 45 2 4.68 41943823 42330 49.75 961 1008 961 1249 673 961 990.88 2.50 0 18081 1035 998 971 934 907 984 920 68 288 500 570 1 1 13512009 136 -1.84 0.61 12 0.31 -547.00 1636.00 4246 20231228 -76.31 943 20241114 6.68 4128 -75.63 20240105 943 6.68 20241114 3505 -71.30 20240805 400 151.50 20240517 0.00 N 060260 500 67 억 337483 N N 0 N 00 N
7 20241210 110543 57 100.00 KOSDAQ 화학 N N N N N 992 31 2 3.23 34453608 34867 40.98 961 1008 961 1249 673 961 988.15 2.50 0 13317 1035 998 971 934 907 984 920 68 288 500 570 1 1 13512009 134 -1.81 0.61 12 0.26 -547.00 1636.00 4246 20231228 -76.64 943 20241114 5.20 4128 -75.97 20240105 943 5.20 20241114 3505 -71.70 20240805 400 148.00 20240517 0.00 N 060260 500 67 억 337483 N N 0 N 00 N
8 20241210 100543 57 100.00 KOSDAQ 화학 N N N N N 1000 39 2 4.06 23109334 23512 27.63 961 1000 961 1249 673 961 982.88 2.50 0 6050 1035 998 971 934 907 984 920 68 288 500 570 1 1 13512009 135 -1.83 0.61 12 0.17 -547.00 1636.00 4246 20231228 -76.45 943 20241114 6.04 4128 -75.78 20240105 943 6.04 20241114 3505 -71.47 20240805 400 150.00 20240517 0.00 N 060260 500 67 억 337483 N N 0 N 00 N
9 20241210 090547 57 100.00 KOSDAQ 화학 N N N N N 999 38 2 3.95 6158777 6358 7.47 961 999 961 1249 673 961 968.68 2.50 0 1934 1035 998 971 934 907 984 920 68 288 500 570 1 1 13512009 135 -1.83 0.61 12 0.05 -547.00 1636.00 4246 20231228 -76.47 943 20241114 5.94 4128 -75.80 20240105 943 5.94 20241114 3505 -71.50 20240805 400 149.75 20240517 0.00 N 060260 500 67 억 337483 N N 0 N 00 N
10 20241209 160542 57 100.00 KOSDAQ 화학 N N N N N 961 -27 5 -2.73 81453842 84628 60.57 988 1008 944 1284 692 988 962.16 2.66 0 -22555 1089 1038 994 943 899 1016 921 68 296 500 590 1 1 13512009 130 -1.76 0.59 12 0.63 -547.00 1636.00 4246 20231228 -77.37 943 20241114 1.91 4128 -76.72 20240105 943 1.91 20241114 3505 -72.58 20240805 400 140.25 20240517 0.00 N 060260 500 67 억 360069 N N 0 N 00 N
11 20241209 150544 57 100.00 KOSDAQ 화학 N N N N N 952 -36 5 -3.64 72352338 75202 53.82 988 1008 944 1284 692 988 961.73 2.66 0 -19903 1089 1038 994 943 899 1016 921 68 296 500 590 1 1 13512009 129 -1.74 0.58 12 0.56 -547.00 1636.00 4246 20231228 -77.58 943 20241114 0.95 4128 -76.94 20240105 943 0.95 20241114 3505 -72.84 20240805 400 138.00 20240517 0.00 N 060260 500 67 억 360069 N N 0 N 00 N
12 20241209 140543 57 100.00 KOSDAQ 화학 N N N N N 947 -41 5 -4.15 70068323 72797 52.10 988 1008 944 1284 692 988 962.13 2.66 0 -20167 1089 1038 994 943 899 1016 921 68 296 500 590 1 1 13512009 128 -1.73 0.58 12 0.54 -547.00 1636.00 4246 20231228 -77.70 943 20241114 0.42 4128 -77.06 20240105 943 0.42 20241114 3505 -72.98 20240805 400 136.75 20240517 0.00 N 060260 500 67 억 360069 N N 0 N 00 N