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
006050/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
20241210,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1851,148,2,8.69,9065734008,5054404,92.24,1704,1866,1704,2210,1193,1703,1793.76,1.97,0,608637,1913,1807,1745,1639,1577,1777,1609,174,507,500,1120,1,1,34895243,646,84.14,1.30,12,14.48,22.00,1421.00,2385,20241122,-22.39,1041,20240805,77.81,2385,-22.39,20241122,1041,77.81,20240805,2385,-22.39,20241122,1041,77.81,20240805,3.83,N,006050,500,174 억,,687044,N,N,0,N,00,N
20241210,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1823,120,2,7.05,8394613463,4691258,85.61,1704,1866,1704,2210,1193,1703,1789.55,1.97,0,603077,1913,1807,1745,1639,1577,1777,1609,174,507,500,1120,1,1,34895243,636,82.86,1.28,12,13.44,22.00,1421.00,2385,20241122,-23.56,1041,20240805,75.12,2385,-23.56,20241122,1041,75.12,20240805,2385,-23.56,20241122,1041,75.12,20240805,3.83,N,006050,500,174 억,,687044,N,N,0,N,00,N
20241210,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1806,103,2,6.05,7460226075,4176003,76.21,1704,1866,1704,2210,1193,1703,1786.60,1.97,0,521585,1913,1807,1745,1639,1577,1777,1609,174,507,500,1120,1,1,34895243,630,82.09,1.27,12,11.97,22.00,1421.00,2385,20241122,-24.28,1041,20240805,73.49,2385,-24.28,20241122,1041,73.49,20240805,2385,-24.28,20241122,1041,73.49,20240805,3.83,N,006050,500,174 억,,687044,N,N,0,N,00,N
20241210,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1761,58,2,3.41,7132096197,3992224,72.86,1704,1866,1704,2210,1193,1703,1786.65,1.97,0,492538,1913,1807,1745,1639,1577,1777,1609,174,507,500,1120,1,1,34895243,615,80.05,1.24,12,11.44,22.00,1421.00,2385,20241122,-26.16,1041,20240805,69.16,2385,-26.16,20241122,1041,69.16,20240805,2385,-26.16,20241122,1041,69.16,20240805,3.83,N,006050,500,174 억,,687044,N,N,0,N,00,N
20241210,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1786,83,2,4.87,5866684388,3271503,59.70,1704,1866,1704,2210,1193,1703,1793.47,1.97,0,433534,1913,1807,1745,1639,1577,1777,1609,174,507,500,1120,1,1,34895243,623,81.18,1.26,12,9.38,22.00,1421.00,2385,20241122,-25.12,1041,20240805,71.57,2385,-25.12,20241122,1041,71.57,20240805,2385,-25.12,20241122,1041,71.57,20240805,3.83,N,006050,500,174 억,,687044,N,N,0,N,00,N
20241210,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1857,154,2,9.04,4519459199,2534179,46.25,1704,1860,1704,2210,1193,1703,1783.63,1.97,0,477833,1913,1807,1745,1639,1577,1777,1609,174,507,500,1120,1,1,34895243,648,84.41,1.31,12,7.26,22.00,1421.00,2385,20241122,-22.14,1041,20240805,78.39,2385,-22.14,20241122,1041,78.39,20240805,2385,-22.14,20241122,1041,78.39,20240805,3.83,N,006050,500,174 억,,687044,N,N,0,N,00,N
20241210,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1770,67,2,3.93,2456677105,1399417,25.54,1704,1788,1704,2210,1193,1703,1755.77,1.97,0,304519,1913,1807,1745,1639,1577,1777,1609,174,507,500,1120,1,1,34895243,618,80.45,1.25,12,4.01,22.00,1421.00,2385,20241122,-25.79,1041,20240805,70.03,2385,-25.79,20241122,1041,70.03,20240805,2385,-25.79,20241122,1041,70.03,20240805,3.83,N,006050,500,174 억,,687044,N,N,0,N,00,N
20241210,090214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1749,46,2,2.70,254947553,147256,2.69,1704,1758,1704,2210,1193,1703,1732.78,1.97,0,27159,1913,1807,1745,1639,1577,1777,1609,174,507,500,1120,1,1,34895243,610,79.50,1.23,12,0.42,22.00,1421.00,2385,20241122,-26.67,1041,20240805,68.01,2385,-26.67,20241122,1041,68.01,20240805,2385,-26.67,20241122,1041,68.01,20240805,3.83,N,006050,500,174 억,,687044,N,N,0,N,00,N
20241209,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1703,-15,5,-0.87,9510584974,5415193,59.62,1830,1851,1683,2230,1203,1718,1757.12,2.35,0,-135847,2244,1981,1837,1574,1430,1909,1502,174,512,500,1130,1,1,34895243,594,77.41,1.20,12,15.52,22.00,1421.00,2385,20241122,-28.60,1041,20240805,63.59,2385,-28.60,20241122,1041,63.59,20240805,2385,-28.60,20241122,1041,63.59,20240805,3.66,N,006050,500,174 억,,818492,N,N,0,N,00,N
20241209,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1717,-1,5,-0.06,9013847492,5124559,56.42,1830,1851,1683,2230,1203,1718,1759.64,2.35,0,-128121,2244,1981,1837,1574,1430,1909,1502,174,512,500,1130,1,1,34895243,599,78.05,1.21,12,14.69,22.00,1421.00,2385,20241122,-28.01,1041,20240805,64.94,2385,-28.01,20241122,1041,64.94,20240805,2385,-28.01,20241122,1041,64.94,20240805,3.66,N,006050,500,174 억,,818492,N,N,0,N,00,N
20241209,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1764,46,2,2.68,8293406777,4707614,51.83,1830,1851,1683,2230,1203,1718,1762.50,2.35,0,-108571,2244,1981,1837,1574,1430,1909,1502,174,512,500,1130,1,1,34895243,616,80.18,1.24,12,13.49,22.00,1421.00,2385,20241122,-26.04,1041,20240805,69.45,2385,-26.04,20241122,1041,69.45,20240805,2385,-26.04,20241122,1041,69.45,20240805,3.66,N,006050,500,174 억,,818492,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 160213 57 100.00 KOSDAQ 비금속 N N N N N 1851 148 2 8.69 9065734008 5054404 92.24 1704 1866 1704 2210 1193 1703 1793.76 1.97 0 608637 1913 1807 1745 1639 1577 1777 1609 174 507 500 1120 1 1 34895243 646 84.14 1.30 12 14.48 22.00 1421.00 2385 20241122 -22.39 1041 20240805 77.81 2385 -22.39 20241122 1041 77.81 20240805 2385 -22.39 20241122 1041 77.81 20240805 3.83 N 006050 500 174 억 687044 N N 0 N 00 N
3 20241210 150213 57 100.00 KOSDAQ 비금속 N N N N N 1823 120 2 7.05 8394613463 4691258 85.61 1704 1866 1704 2210 1193 1703 1789.55 1.97 0 603077 1913 1807 1745 1639 1577 1777 1609 174 507 500 1120 1 1 34895243 636 82.86 1.28 12 13.44 22.00 1421.00 2385 20241122 -23.56 1041 20240805 75.12 2385 -23.56 20241122 1041 75.12 20240805 2385 -23.56 20241122 1041 75.12 20240805 3.83 N 006050 500 174 억 687044 N N 0 N 00 N
4 20241210 140213 57 100.00 KOSDAQ 비금속 N N N N N 1806 103 2 6.05 7460226075 4176003 76.21 1704 1866 1704 2210 1193 1703 1786.60 1.97 0 521585 1913 1807 1745 1639 1577 1777 1609 174 507 500 1120 1 1 34895243 630 82.09 1.27 12 11.97 22.00 1421.00 2385 20241122 -24.28 1041 20240805 73.49 2385 -24.28 20241122 1041 73.49 20240805 2385 -24.28 20241122 1041 73.49 20240805 3.83 N 006050 500 174 억 687044 N N 0 N 00 N
5 20241210 130212 57 100.00 KOSDAQ 비금속 N N N N N 1761 58 2 3.41 7132096197 3992224 72.86 1704 1866 1704 2210 1193 1703 1786.65 1.97 0 492538 1913 1807 1745 1639 1577 1777 1609 174 507 500 1120 1 1 34895243 615 80.05 1.24 12 11.44 22.00 1421.00 2385 20241122 -26.16 1041 20240805 69.16 2385 -26.16 20241122 1041 69.16 20240805 2385 -26.16 20241122 1041 69.16 20240805 3.83 N 006050 500 174 억 687044 N N 0 N 00 N
6 20241210 120212 57 100.00 KOSDAQ 비금속 N N N N N 1786 83 2 4.87 5866684388 3271503 59.70 1704 1866 1704 2210 1193 1703 1793.47 1.97 0 433534 1913 1807 1745 1639 1577 1777 1609 174 507 500 1120 1 1 34895243 623 81.18 1.26 12 9.38 22.00 1421.00 2385 20241122 -25.12 1041 20240805 71.57 2385 -25.12 20241122 1041 71.57 20240805 2385 -25.12 20241122 1041 71.57 20240805 3.83 N 006050 500 174 억 687044 N N 0 N 00 N
7 20241210 110212 57 100.00 KOSDAQ 비금속 N N N N N 1857 154 2 9.04 4519459199 2534179 46.25 1704 1860 1704 2210 1193 1703 1783.63 1.97 0 477833 1913 1807 1745 1639 1577 1777 1609 174 507 500 1120 1 1 34895243 648 84.41 1.31 12 7.26 22.00 1421.00 2385 20241122 -22.14 1041 20240805 78.39 2385 -22.14 20241122 1041 78.39 20240805 2385 -22.14 20241122 1041 78.39 20240805 3.83 N 006050 500 174 억 687044 N N 0 N 00 N
8 20241210 100212 57 100.00 KOSDAQ 비금속 N N N N N 1770 67 2 3.93 2456677105 1399417 25.54 1704 1788 1704 2210 1193 1703 1755.77 1.97 0 304519 1913 1807 1745 1639 1577 1777 1609 174 507 500 1120 1 1 34895243 618 80.45 1.25 12 4.01 22.00 1421.00 2385 20241122 -25.79 1041 20240805 70.03 2385 -25.79 20241122 1041 70.03 20240805 2385 -25.79 20241122 1041 70.03 20240805 3.83 N 006050 500 174 억 687044 N N 0 N 00 N
9 20241210 090214 57 100.00 KOSDAQ 비금속 N N N N N 1749 46 2 2.70 254947553 147256 2.69 1704 1758 1704 2210 1193 1703 1732.78 1.97 0 27159 1913 1807 1745 1639 1577 1777 1609 174 507 500 1120 1 1 34895243 610 79.50 1.23 12 0.42 22.00 1421.00 2385 20241122 -26.67 1041 20240805 68.01 2385 -26.67 20241122 1041 68.01 20240805 2385 -26.67 20241122 1041 68.01 20240805 3.83 N 006050 500 174 억 687044 N N 0 N 00 N
10 20241209 160211 57 100.00 KOSDAQ 비금속 N N N N N 1703 -15 5 -0.87 9510584974 5415193 59.62 1830 1851 1683 2230 1203 1718 1757.12 2.35 0 -135847 2244 1981 1837 1574 1430 1909 1502 174 512 500 1130 1 1 34895243 594 77.41 1.20 12 15.52 22.00 1421.00 2385 20241122 -28.60 1041 20240805 63.59 2385 -28.60 20241122 1041 63.59 20240805 2385 -28.60 20241122 1041 63.59 20240805 3.66 N 006050 500 174 억 818492 N N 0 N 00 N
11 20241209 150212 57 100.00 KOSDAQ 비금속 N N N N N 1717 -1 5 -0.06 9013847492 5124559 56.42 1830 1851 1683 2230 1203 1718 1759.64 2.35 0 -128121 2244 1981 1837 1574 1430 1909 1502 174 512 500 1130 1 1 34895243 599 78.05 1.21 12 14.69 22.00 1421.00 2385 20241122 -28.01 1041 20240805 64.94 2385 -28.01 20241122 1041 64.94 20240805 2385 -28.01 20241122 1041 64.94 20240805 3.66 N 006050 500 174 억 818492 N N 0 N 00 N
12 20241209 140212 57 100.00 KOSDAQ 비금속 N N N N N 1764 46 2 2.68 8293406777 4707614 51.83 1830 1851 1683 2230 1203 1718 1762.50 2.35 0 -108571 2244 1981 1837 1574 1430 1909 1502 174 512 500 1130 1 1 34895243 616 80.18 1.24 12 13.49 22.00 1421.00 2385 20241122 -26.04 1041 20240805 69.45 2385 -26.04 20241122 1041 69.45 20240805 2385 -26.04 20241122 1041 69.45 20240805 3.66 N 006050 500 174 억 818492 N N 0 N 00 N