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
009620/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
20241210,160240,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,2020,465,1,29.90,3847859805,1993969,311.89,1571,2020,1570,2020,1089,1555,1929.75,1.77,0,8320,1792,1673,1525,1406,1258,1733,1466,15,465,100,930,5,1,14757180,298,-1.22,1.85,12,13.51,-1650.00,1093.00,8058,20240105,-74.93,1200,20241206,68.33,8058,-74.93,20240105,1200,68.33,20241206,2020,0.00,20241210,231,774.46,20241119,0.00,N,009620,100,14 억,,261143,N,N,0,N,00,N
20241210,150239,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,2020,465,1,29.90,3835400445,1987801,310.93,1571,2020,1570,2020,1089,1555,1929.47,1.77,0,8320,1792,1673,1525,1406,1258,1733,1466,15,465,100,930,5,1,14757180,298,-1.22,1.85,12,13.47,-1650.00,1093.00,8058,20240105,-74.93,1200,20241206,68.33,8058,-74.93,20240105,1200,68.33,20241206,2020,0.00,20241210,231,774.46,20241119,0.00,N,009620,100,14 억,,261143,N,N,0,N,00,N
20241210,140240,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,2020,465,1,29.90,3821725045,1981031,309.87,1571,2020,1570,2020,1089,1555,1929.16,1.77,0,8320,1792,1673,1525,1406,1258,1733,1466,15,465,100,930,5,1,14757180,298,-1.22,1.85,12,13.42,-1650.00,1093.00,8058,20240105,-74.93,1200,20241206,68.33,8058,-74.93,20240105,1200,68.33,20241206,2020,0.00,20241210,231,774.46,20241119,0.00,N,009620,100,14 억,,261143,N,N,0,N,00,N
20241210,130238,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,1986,431,2,27.72,3681617183,1911095,298.93,1571,2020,1570,2020,1089,1555,1926.44,1.77,0,5638,1792,1673,1525,1406,1258,1733,1466,15,465,100,930,1,1,14757180,293,-1.20,1.82,12,12.95,-1650.00,1093.00,8058,20240105,-75.35,1200,20241206,65.50,8058,-75.35,20240105,1200,65.50,20241206,2020,-1.68,20241210,231,759.74,20241119,0.00,N,009620,100,14 억,,261143,N,N,0,N,00,N
20241210,120238,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,2015,460,2,29.58,2786593560,1452755,227.24,1571,2020,1570,2020,1089,1555,1918.14,1.77,0,5066,1792,1673,1525,1406,1258,1733,1466,15,465,100,930,5,1,14757180,297,-1.22,1.84,12,9.84,-1650.00,1093.00,8058,20240105,-74.99,1200,20241206,67.92,8058,-74.99,20240105,1200,67.92,20241206,2020,-0.25,20241210,231,772.29,20241119,0.00,N,009620,100,14 억,,261143,N,N,0,N,00,N
20241210,110238,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,2020,465,1,29.90,1999256011,1061914,166.10,1571,2020,1570,2020,1089,1555,1882.69,1.77,0,-23645,1792,1673,1525,1406,1258,1733,1466,15,465,100,930,5,1,14757180,298,-1.22,1.85,12,7.20,-1650.00,1093.00,8058,20240105,-74.93,1200,20241206,68.33,8058,-74.93,20240105,1200,68.33,20241206,2020,0.00,20241210,231,774.46,20241119,0.00,N,009620,100,14 억,,261143,N,N,0,N,00,N
20241210,100238,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,1848,293,2,18.84,585936173,347388,54.34,1571,1860,1570,2020,1089,1555,1686.69,1.77,0,-16290,1792,1673,1525,1406,1258,1733,1466,15,465,100,930,1,1,14757180,273,-1.12,1.69,12,2.35,-1650.00,1093.00,8058,20240105,-77.07,1200,20241206,54.00,8058,-77.07,20240105,1200,54.00,20241206,1860,-0.65,20241210,231,700.00,20241119,0.00,N,009620,100,14 억,,261143,N,N,0,N,00,N
20241210,090241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1582,27,2,1.74,42871856,27082,4.24,1571,1605,1570,2020,1089,1555,1583.04,1.77,0,415,1792,1673,1525,1406,1258,1733,1466,15,465,100,930,1,1,14757180,233,-0.96,1.45,12,0.18,-1650.00,1093.00,8058,20240105,-80.37,1200,20241206,31.83,8058,-80.37,20240105,1200,31.83,20241206,1668,-5.16,20240105,231,584.85,20241119,0.00,N,009620,100,14 억,,261143,N,N,0,N,00,N
20241209,160237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1555,80,2,5.42,975838741,636155,39.05,1470,1644,1377,1917,1033,1475,1533.96,1.92,0,-24091,1902,1688,1444,1230,986,1795,1337,15,442,100,880,1,1,14757180,229,-0.94,1.42,12,4.31,-1650.00,1093.00,8058,20240105,-80.70,1200,20241206,29.58,8058,-80.70,20240105,1200,29.58,20241206,1668,-6.77,20240105,231,573.16,20241119,0.00,N,009620,100,14 억,,282745,N,N,0,N,00,N
20241209,150239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1577,102,2,6.92,946523866,617354,37.89,1470,1644,1377,1917,1033,1475,1533.19,1.92,0,-22838,1902,1688,1444,1230,986,1795,1337,15,442,100,880,1,1,14757180,233,-0.96,1.44,12,4.18,-1650.00,1093.00,8058,20240105,-80.43,1200,20241206,31.42,8058,-80.43,20240105,1200,31.42,20241206,1668,-5.46,20240105,231,582.68,20241119,0.00,N,009620,100,14 억,,282745,N,N,0,N,00,N
20241209,140239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1537,62,2,4.20,874847643,571437,35.08,1470,1644,1377,1917,1033,1475,1530.96,1.92,0,-26088,1902,1688,1444,1230,986,1795,1337,15,442,100,880,1,1,14757180,227,-0.93,1.41,12,3.87,-1650.00,1093.00,8058,20240105,-80.93,1200,20241206,28.08,8058,-80.93,20240105,1200,28.08,20241206,1668,-7.85,20240105,231,565.37,20241119,0.00,N,009620,100,14 억,,282745,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 160240 57 100.00 KOSDAQ 신고가 금속 N N N N N 2020 465 1 29.90 3847859805 1993969 311.89 1571 2020 1570 2020 1089 1555 1929.75 1.77 0 8320 1792 1673 1525 1406 1258 1733 1466 15 465 100 930 5 1 14757180 298 -1.22 1.85 12 13.51 -1650.00 1093.00 8058 20240105 -74.93 1200 20241206 68.33 8058 -74.93 20240105 1200 68.33 20241206 2020 0.00 20241210 231 774.46 20241119 0.00 N 009620 100 14 억 261143 N N 0 N 00 N
3 20241210 150239 57 100.00 KOSDAQ 신고가 금속 N N N N N 2020 465 1 29.90 3835400445 1987801 310.93 1571 2020 1570 2020 1089 1555 1929.47 1.77 0 8320 1792 1673 1525 1406 1258 1733 1466 15 465 100 930 5 1 14757180 298 -1.22 1.85 12 13.47 -1650.00 1093.00 8058 20240105 -74.93 1200 20241206 68.33 8058 -74.93 20240105 1200 68.33 20241206 2020 0.00 20241210 231 774.46 20241119 0.00 N 009620 100 14 억 261143 N N 0 N 00 N
4 20241210 140240 57 100.00 KOSDAQ 신고가 금속 N N N N N 2020 465 1 29.90 3821725045 1981031 309.87 1571 2020 1570 2020 1089 1555 1929.16 1.77 0 8320 1792 1673 1525 1406 1258 1733 1466 15 465 100 930 5 1 14757180 298 -1.22 1.85 12 13.42 -1650.00 1093.00 8058 20240105 -74.93 1200 20241206 68.33 8058 -74.93 20240105 1200 68.33 20241206 2020 0.00 20241210 231 774.46 20241119 0.00 N 009620 100 14 억 261143 N N 0 N 00 N
5 20241210 130238 57 100.00 KOSDAQ 신고가 금속 N N N N N 1986 431 2 27.72 3681617183 1911095 298.93 1571 2020 1570 2020 1089 1555 1926.44 1.77 0 5638 1792 1673 1525 1406 1258 1733 1466 15 465 100 930 1 1 14757180 293 -1.20 1.82 12 12.95 -1650.00 1093.00 8058 20240105 -75.35 1200 20241206 65.50 8058 -75.35 20240105 1200 65.50 20241206 2020 -1.68 20241210 231 759.74 20241119 0.00 N 009620 100 14 억 261143 N N 0 N 00 N
6 20241210 120238 57 100.00 KOSDAQ 신고가 금속 N N N N N 2015 460 2 29.58 2786593560 1452755 227.24 1571 2020 1570 2020 1089 1555 1918.14 1.77 0 5066 1792 1673 1525 1406 1258 1733 1466 15 465 100 930 5 1 14757180 297 -1.22 1.84 12 9.84 -1650.00 1093.00 8058 20240105 -74.99 1200 20241206 67.92 8058 -74.99 20240105 1200 67.92 20241206 2020 -0.25 20241210 231 772.29 20241119 0.00 N 009620 100 14 억 261143 N N 0 N 00 N
7 20241210 110238 57 100.00 KOSDAQ 신고가 금속 N N N N N 2020 465 1 29.90 1999256011 1061914 166.10 1571 2020 1570 2020 1089 1555 1882.69 1.77 0 -23645 1792 1673 1525 1406 1258 1733 1466 15 465 100 930 5 1 14757180 298 -1.22 1.85 12 7.20 -1650.00 1093.00 8058 20240105 -74.93 1200 20241206 68.33 8058 -74.93 20240105 1200 68.33 20241206 2020 0.00 20241210 231 774.46 20241119 0.00 N 009620 100 14 억 261143 N N 0 N 00 N
8 20241210 100238 57 100.00 KOSDAQ 신고가 금속 N N N N N 1848 293 2 18.84 585936173 347388 54.34 1571 1860 1570 2020 1089 1555 1686.69 1.77 0 -16290 1792 1673 1525 1406 1258 1733 1466 15 465 100 930 1 1 14757180 273 -1.12 1.69 12 2.35 -1650.00 1093.00 8058 20240105 -77.07 1200 20241206 54.00 8058 -77.07 20240105 1200 54.00 20241206 1860 -0.65 20241210 231 700.00 20241119 0.00 N 009620 100 14 억 261143 N N 0 N 00 N
9 20241210 090241 57 100.00 KOSDAQ 금속 N N N N N 1582 27 2 1.74 42871856 27082 4.24 1571 1605 1570 2020 1089 1555 1583.04 1.77 0 415 1792 1673 1525 1406 1258 1733 1466 15 465 100 930 1 1 14757180 233 -0.96 1.45 12 0.18 -1650.00 1093.00 8058 20240105 -80.37 1200 20241206 31.83 8058 -80.37 20240105 1200 31.83 20241206 1668 -5.16 20240105 231 584.85 20241119 0.00 N 009620 100 14 억 261143 N N 0 N 00 N
10 20241209 160237 57 100.00 KOSDAQ 금속 N N N N N 1555 80 2 5.42 975838741 636155 39.05 1470 1644 1377 1917 1033 1475 1533.96 1.92 0 -24091 1902 1688 1444 1230 986 1795 1337 15 442 100 880 1 1 14757180 229 -0.94 1.42 12 4.31 -1650.00 1093.00 8058 20240105 -80.70 1200 20241206 29.58 8058 -80.70 20240105 1200 29.58 20241206 1668 -6.77 20240105 231 573.16 20241119 0.00 N 009620 100 14 억 282745 N N 0 N 00 N
11 20241209 150239 57 100.00 KOSDAQ 금속 N N N N N 1577 102 2 6.92 946523866 617354 37.89 1470 1644 1377 1917 1033 1475 1533.19 1.92 0 -22838 1902 1688 1444 1230 986 1795 1337 15 442 100 880 1 1 14757180 233 -0.96 1.44 12 4.18 -1650.00 1093.00 8058 20240105 -80.43 1200 20241206 31.42 8058 -80.43 20240105 1200 31.42 20241206 1668 -5.46 20240105 231 582.68 20241119 0.00 N 009620 100 14 억 282745 N N 0 N 00 N
12 20241209 140239 57 100.00 KOSDAQ 금속 N N N N N 1537 62 2 4.20 874847643 571437 35.08 1470 1644 1377 1917 1033 1475 1530.96 1.92 0 -26088 1902 1688 1444 1230 986 1795 1337 15 442 100 880 1 1 14757180 227 -0.93 1.41 12 3.87 -1650.00 1093.00 8058 20240105 -80.93 1200 20241206 28.08 8058 -80.93 20240105 1200 28.08 20241206 1668 -7.85 20240105 231 565.37 20241119 0.00 N 009620 100 14 억 282745 N N 0 N 00 N