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
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
20241210,160545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,734,29,2,4.11,408756038,559774,109.23,706,755,705,916,494,705,730.22,2.09,0,82054,769,737,718,686,667,727,676,638,211,500,520,1,1,127669525,937,4.08,0.58,12,0.44,180.00,1258.00,1290,20240304,-43.10,696,20241115,5.46,1290,-43.10,20240304,696,5.46,20241115,1290,-43.10,20240304,696,5.46,20241115,1.47,N,060560,500,638 억,,2665972,N,N,0,N,00,N
20241210,150547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,736,31,2,4.40,398550370,545944,106.53,706,755,705,916,494,705,730.02,2.09,0,86268,769,737,718,686,667,727,676,638,211,500,520,1,1,127669525,940,4.09,0.59,12,0.43,180.00,1258.00,1290,20240304,-42.95,696,20241115,5.75,1290,-42.95,20240304,696,5.75,20241115,1290,-42.95,20240304,696,5.75,20241115,1.47,N,060560,500,638 억,,2665972,N,N,0,N,00,N
20241210,140547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,25,2,3.55,256166026,354541,69.18,706,740,705,916,494,705,722.53,2.09,0,54653,769,737,718,686,667,727,676,638,211,500,520,1,1,127669525,932,4.06,0.58,12,0.28,180.00,1258.00,1290,20240304,-43.41,696,20241115,4.89,1290,-43.41,20240304,696,4.89,20241115,1290,-43.41,20240304,696,4.89,20241115,1.47,N,060560,500,638 억,,2665972,N,N,0,N,00,N
20241210,130546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,25,2,3.55,250420359,346622,67.64,706,740,705,916,494,705,722.46,2.09,0,51854,769,737,718,686,667,727,676,638,211,500,520,1,1,127669525,932,4.06,0.58,12,0.27,180.00,1258.00,1290,20240304,-43.41,696,20241115,4.89,1290,-43.41,20240304,696,4.89,20241115,1290,-43.41,20240304,696,4.89,20241115,1.47,N,060560,500,638 억,,2665972,N,N,0,N,00,N
20241210,120546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,25,2,3.55,211636491,293065,57.18,706,740,705,916,494,705,722.15,2.09,0,37020,769,737,718,686,667,727,676,638,211,500,520,1,1,127669525,932,4.06,0.58,12,0.23,180.00,1258.00,1290,20240304,-43.41,696,20241115,4.89,1290,-43.41,20240304,696,4.89,20241115,1290,-43.41,20240304,696,4.89,20241115,1.47,N,060560,500,638 억,,2665972,N,N,0,N,00,N
20241210,110545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,739,34,2,4.82,188521488,261482,51.02,706,740,705,916,494,705,720.97,2.09,0,29352,769,737,718,686,667,727,676,638,211,500,520,1,1,127669525,943,4.11,0.59,12,0.20,180.00,1258.00,1290,20240304,-42.71,696,20241115,6.18,1290,-42.71,20240304,696,6.18,20241115,1290,-42.71,20240304,696,6.18,20241115,1.47,N,060560,500,638 억,,2665972,N,N,0,N,00,N
20241210,100545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,721,16,2,2.27,111693664,156137,30.47,706,730,705,916,494,705,715.36,2.09,0,11123,769,737,718,686,667,727,676,638,211,500,520,1,1,127669525,920,4.01,0.57,12,0.12,180.00,1258.00,1290,20240304,-44.11,696,20241115,3.59,1290,-44.11,20240304,696,3.59,20241115,1290,-44.11,20240304,696,3.59,20241115,1.47,N,060560,500,638 억,,2665972,N,N,0,N,00,N
20241210,090549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,714,9,2,1.28,11023868,15563,3.04,706,714,705,916,494,705,708.34,2.09,0,-8902,769,737,718,686,667,727,676,638,211,500,520,1,1,127669525,912,3.97,0.57,12,0.01,180.00,1258.00,1290,20240304,-44.65,696,20241115,2.59,1290,-44.65,20240304,696,2.59,20241115,1290,-44.65,20240304,696,2.59,20241115,1.47,N,060560,500,638 억,,2665972,N,N,0,N,00,N
20241209,160544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,705,-45,5,-6.00,362372440,507853,100.18,750,750,699,975,525,750,713.54,2.08,0,5634,794,772,741,719,688,756,703,638,225,500,550,1,1,127669525,900,3.92,0.56,12,0.40,180.00,1258.00,1290,20240304,-45.35,696,20241115,1.29,1290,-45.35,20240304,696,1.29,20241115,1290,-45.35,20240304,696,1.29,20241115,1.47,N,060560,500,638 억,,2660252,N,N,0,N,00,N
20241209,150546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,707,-43,5,-5.73,338979396,474855,93.67,750,750,699,975,525,750,713.86,2.08,0,13902,794,772,741,719,688,756,703,638,225,500,550,1,1,127669525,903,3.93,0.56,12,0.37,180.00,1258.00,1290,20240304,-45.19,696,20241115,1.58,1290,-45.19,20240304,696,1.58,20241115,1290,-45.19,20240304,696,1.58,20241115,1.47,N,060560,500,638 억,,2660252,N,N,0,N,00,N
20241209,140545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,701,-49,5,-6.53,304545319,426077,84.05,750,750,699,975,525,750,714.77,2.08,0,16179,794,772,741,719,688,756,703,638,225,500,550,1,1,127669525,895,3.89,0.56,12,0.33,180.00,1258.00,1290,20240304,-45.66,696,20241115,0.72,1290,-45.66,20240304,696,0.72,20241115,1290,-45.66,20240304,696,0.72,20241115,1.47,N,060560,500,638 억,,2660252,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 160545 57 100.00 KOSDAQ 유통 N N N N N 734 29 2 4.11 408756038 559774 109.23 706 755 705 916 494 705 730.22 2.09 0 82054 769 737 718 686 667 727 676 638 211 500 520 1 1 127669525 937 4.08 0.58 12 0.44 180.00 1258.00 1290 20240304 -43.10 696 20241115 5.46 1290 -43.10 20240304 696 5.46 20241115 1290 -43.10 20240304 696 5.46 20241115 1.47 N 060560 500 638 억 2665972 N N 0 N 00 N
3 20241210 150547 57 100.00 KOSDAQ 유통 N N N N N 736 31 2 4.40 398550370 545944 106.53 706 755 705 916 494 705 730.02 2.09 0 86268 769 737 718 686 667 727 676 638 211 500 520 1 1 127669525 940 4.09 0.59 12 0.43 180.00 1258.00 1290 20240304 -42.95 696 20241115 5.75 1290 -42.95 20240304 696 5.75 20241115 1290 -42.95 20240304 696 5.75 20241115 1.47 N 060560 500 638 억 2665972 N N 0 N 00 N
4 20241210 140547 57 100.00 KOSDAQ 유통 N N N N N 730 25 2 3.55 256166026 354541 69.18 706 740 705 916 494 705 722.53 2.09 0 54653 769 737 718 686 667 727 676 638 211 500 520 1 1 127669525 932 4.06 0.58 12 0.28 180.00 1258.00 1290 20240304 -43.41 696 20241115 4.89 1290 -43.41 20240304 696 4.89 20241115 1290 -43.41 20240304 696 4.89 20241115 1.47 N 060560 500 638 억 2665972 N N 0 N 00 N
5 20241210 130546 57 100.00 KOSDAQ 유통 N N N N N 730 25 2 3.55 250420359 346622 67.64 706 740 705 916 494 705 722.46 2.09 0 51854 769 737 718 686 667 727 676 638 211 500 520 1 1 127669525 932 4.06 0.58 12 0.27 180.00 1258.00 1290 20240304 -43.41 696 20241115 4.89 1290 -43.41 20240304 696 4.89 20241115 1290 -43.41 20240304 696 4.89 20241115 1.47 N 060560 500 638 억 2665972 N N 0 N 00 N
6 20241210 120546 57 100.00 KOSDAQ 유통 N N N N N 730 25 2 3.55 211636491 293065 57.18 706 740 705 916 494 705 722.15 2.09 0 37020 769 737 718 686 667 727 676 638 211 500 520 1 1 127669525 932 4.06 0.58 12 0.23 180.00 1258.00 1290 20240304 -43.41 696 20241115 4.89 1290 -43.41 20240304 696 4.89 20241115 1290 -43.41 20240304 696 4.89 20241115 1.47 N 060560 500 638 억 2665972 N N 0 N 00 N
7 20241210 110545 57 100.00 KOSDAQ 유통 N N N N N 739 34 2 4.82 188521488 261482 51.02 706 740 705 916 494 705 720.97 2.09 0 29352 769 737 718 686 667 727 676 638 211 500 520 1 1 127669525 943 4.11 0.59 12 0.20 180.00 1258.00 1290 20240304 -42.71 696 20241115 6.18 1290 -42.71 20240304 696 6.18 20241115 1290 -42.71 20240304 696 6.18 20241115 1.47 N 060560 500 638 억 2665972 N N 0 N 00 N
8 20241210 100545 57 100.00 KOSDAQ 유통 N N N N N 721 16 2 2.27 111693664 156137 30.47 706 730 705 916 494 705 715.36 2.09 0 11123 769 737 718 686 667 727 676 638 211 500 520 1 1 127669525 920 4.01 0.57 12 0.12 180.00 1258.00 1290 20240304 -44.11 696 20241115 3.59 1290 -44.11 20240304 696 3.59 20241115 1290 -44.11 20240304 696 3.59 20241115 1.47 N 060560 500 638 억 2665972 N N 0 N 00 N
9 20241210 090549 57 100.00 KOSDAQ 유통 N N N N N 714 9 2 1.28 11023868 15563 3.04 706 714 705 916 494 705 708.34 2.09 0 -8902 769 737 718 686 667 727 676 638 211 500 520 1 1 127669525 912 3.97 0.57 12 0.01 180.00 1258.00 1290 20240304 -44.65 696 20241115 2.59 1290 -44.65 20240304 696 2.59 20241115 1290 -44.65 20240304 696 2.59 20241115 1.47 N 060560 500 638 억 2665972 N N 0 N 00 N
10 20241209 160544 57 100.00 KOSDAQ 유통 N N N N N 705 -45 5 -6.00 362372440 507853 100.18 750 750 699 975 525 750 713.54 2.08 0 5634 794 772 741 719 688 756 703 638 225 500 550 1 1 127669525 900 3.92 0.56 12 0.40 180.00 1258.00 1290 20240304 -45.35 696 20241115 1.29 1290 -45.35 20240304 696 1.29 20241115 1290 -45.35 20240304 696 1.29 20241115 1.47 N 060560 500 638 억 2660252 N N 0 N 00 N
11 20241209 150546 57 100.00 KOSDAQ 유통 N N N N N 707 -43 5 -5.73 338979396 474855 93.67 750 750 699 975 525 750 713.86 2.08 0 13902 794 772 741 719 688 756 703 638 225 500 550 1 1 127669525 903 3.93 0.56 12 0.37 180.00 1258.00 1290 20240304 -45.19 696 20241115 1.58 1290 -45.19 20240304 696 1.58 20241115 1290 -45.19 20240304 696 1.58 20241115 1.47 N 060560 500 638 억 2660252 N N 0 N 00 N
12 20241209 140545 57 100.00 KOSDAQ 유통 N N N N N 701 -49 5 -6.53 304545319 426077 84.05 750 750 699 975 525 750 714.77 2.08 0 16179 794 772 741 719 688 756 703 638 225 500 550 1 1 127669525 895 3.89 0.56 12 0.33 180.00 1258.00 1290 20240304 -45.66 696 20241115 0.72 1290 -45.66 20240304 696 0.72 20241115 1290 -45.66 20240304 696 0.72 20241115 1.47 N 060560 500 638 억 2660252 N N 0 N 00 N