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
009730/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
20241210,160241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1121,150,2,15.45,6158182906,5537686,850.45,967,1180,967,1262,680,971,1112.04,1.79,0,-406925,1049,1010,980,941,911,995,926,278,291,500,670,1,1,55631232,624,373.67,0.92,12,9.95,3.00,1219.00,5045,20240122,-77.78,950,20241209,18.00,5045,-77.78,20240122,950,18.00,20241209,5600,-79.98,20240122,950,18.00,20241209,0.72,N,009730,500,278 억,,995020,N,N,0,N,00,N
20241210,150240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1089,118,2,12.15,5718694453,5139669,789.33,967,1180,967,1262,680,971,1112.66,1.79,0,-465264,1049,1010,980,941,911,995,926,278,291,500,670,1,1,55631232,606,363.00,0.89,12,9.24,3.00,1219.00,5045,20240122,-78.41,950,20241209,14.63,5045,-78.41,20240122,950,14.63,20241209,5600,-80.55,20240122,950,14.63,20241209,0.72,N,009730,500,278 억,,995020,N,N,0,N,00,N
20241210,140240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1115,144,2,14.83,2329696285,2115424,324.88,967,1180,967,1262,680,971,1101.29,1.79,0,-246241,1049,1010,980,941,911,995,926,278,291,500,670,1,1,55631232,620,371.67,0.91,12,3.80,3.00,1219.00,5045,20240122,-77.90,950,20241209,17.37,5045,-77.90,20240122,950,17.37,20241209,5600,-80.09,20240122,950,17.37,20241209,0.72,N,009730,500,278 억,,995020,N,N,0,N,00,N
20241210,130239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1031,60,2,6.18,418335954,412547,63.36,967,1040,967,1262,680,971,1014.03,1.79,0,120648,1049,1010,980,941,911,995,926,278,291,500,670,1,1,55631232,574,343.67,0.85,12,0.74,3.00,1219.00,5045,20240122,-79.56,950,20241209,8.53,5045,-79.56,20240122,950,8.53,20241209,5600,-81.59,20240122,950,8.53,20241209,0.72,N,009730,500,278 억,,995020,N,N,0,N,00,N
20241210,120239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1026,55,2,5.66,351488802,347422,53.36,967,1040,967,1262,680,971,1011.71,1.79,0,113007,1049,1010,980,941,911,995,926,278,291,500,670,1,1,55631232,571,342.00,0.84,12,0.62,3.00,1219.00,5045,20240122,-79.66,950,20241209,8.00,5045,-79.66,20240122,950,8.00,20241209,5600,-81.68,20240122,950,8.00,20241209,0.72,N,009730,500,278 억,,995020,N,N,0,N,00,N
20241210,110239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1033,62,2,6.39,274696995,273038,41.93,967,1034,967,1262,680,971,1006.08,1.79,0,118589,1049,1010,980,941,911,995,926,278,291,500,670,1,1,55631232,575,344.33,0.85,12,0.49,3.00,1219.00,5045,20240122,-79.52,950,20241209,8.74,5045,-79.52,20240122,950,8.74,20241209,5600,-81.55,20240122,950,8.74,20241209,0.72,N,009730,500,278 억,,995020,N,N,0,N,00,N
20241210,100239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1017,46,2,4.74,207817077,207806,31.91,967,1017,967,1262,680,971,1000.05,1.79,0,97604,1049,1010,980,941,911,995,926,278,291,500,670,1,1,55631232,566,339.00,0.83,12,0.37,3.00,1219.00,5045,20240122,-79.84,950,20241209,7.05,5045,-79.84,20240122,950,7.05,20241209,5600,-81.84,20240122,950,7.05,20241209,0.72,N,009730,500,278 억,,995020,N,N,0,N,00,N
20241210,090242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,999,28,2,2.88,26827048,27429,4.21,967,1000,967,1262,680,971,978.05,1.79,0,12083,1049,1010,980,941,911,995,926,278,291,500,670,1,1,55631232,556,333.00,0.82,12,0.05,3.00,1219.00,5045,20240122,-80.20,950,20241209,5.16,5045,-80.20,20240122,950,5.16,20241209,5600,-82.16,20240122,950,5.16,20241209,0.72,N,009730,500,278 억,,995020,N,N,0,N,00,N
20241209,160238,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,971,-50,5,-4.90,638872719,644666,115.69,999,1019,950,1327,715,1021,991.02,1.86,0,-39188,1048,1034,1015,1001,982,1041,1008,278,306,500,710,1,1,55631232,540,323.67,0.80,12,1.16,3.00,1219.00,5045,20240122,-80.75,950,20241209,2.21,5045,-80.75,20240122,950,2.21,20241209,5600,-82.66,20240122,950,2.21,20241209,0.67,N,009730,500,278 억,,1034025,N,N,0,N,00,N
20241209,150240,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,982,-39,5,-3.82,572254187,576359,103.43,999,1019,950,1327,715,1021,992.88,1.86,0,-21275,1048,1034,1015,1001,982,1041,1008,278,306,500,710,1,1,55631232,546,327.33,0.81,12,1.04,3.00,1219.00,5045,20240122,-80.54,950,20241209,3.37,5045,-80.54,20240122,950,3.37,20241209,5600,-82.46,20240122,950,3.37,20241209,0.67,N,009730,500,278 억,,1034025,N,N,0,N,00,N
20241209,140240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,995,-26,5,-2.55,391641690,392459,70.43,999,1019,988,1327,715,1021,997.92,1.86,0,-5280,1048,1034,1015,1001,982,1041,1008,278,306,500,710,1,1,55631232,554,331.67,0.82,12,0.71,3.00,1219.00,5045,20240122,-80.28,955,20241022,4.19,5045,-80.28,20240122,955,4.19,20241022,5600,-82.23,20240122,955,4.19,20241022,0.67,N,009730,500,278 억,,1034025,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 160241 57 100.00 KOSDAQ 금속 N N N N N 1121 150 2 15.45 6158182906 5537686 850.45 967 1180 967 1262 680 971 1112.04 1.79 0 -406925 1049 1010 980 941 911 995 926 278 291 500 670 1 1 55631232 624 373.67 0.92 12 9.95 3.00 1219.00 5045 20240122 -77.78 950 20241209 18.00 5045 -77.78 20240122 950 18.00 20241209 5600 -79.98 20240122 950 18.00 20241209 0.72 N 009730 500 278 억 995020 N N 0 N 00 N
3 20241210 150240 57 100.00 KOSDAQ 금속 N N N N N 1089 118 2 12.15 5718694453 5139669 789.33 967 1180 967 1262 680 971 1112.66 1.79 0 -465264 1049 1010 980 941 911 995 926 278 291 500 670 1 1 55631232 606 363.00 0.89 12 9.24 3.00 1219.00 5045 20240122 -78.41 950 20241209 14.63 5045 -78.41 20240122 950 14.63 20241209 5600 -80.55 20240122 950 14.63 20241209 0.72 N 009730 500 278 억 995020 N N 0 N 00 N
4 20241210 140240 57 100.00 KOSDAQ 금속 N N N N N 1115 144 2 14.83 2329696285 2115424 324.88 967 1180 967 1262 680 971 1101.29 1.79 0 -246241 1049 1010 980 941 911 995 926 278 291 500 670 1 1 55631232 620 371.67 0.91 12 3.80 3.00 1219.00 5045 20240122 -77.90 950 20241209 17.37 5045 -77.90 20240122 950 17.37 20241209 5600 -80.09 20240122 950 17.37 20241209 0.72 N 009730 500 278 억 995020 N N 0 N 00 N
5 20241210 130239 57 100.00 KOSDAQ 금속 N N N N N 1031 60 2 6.18 418335954 412547 63.36 967 1040 967 1262 680 971 1014.03 1.79 0 120648 1049 1010 980 941 911 995 926 278 291 500 670 1 1 55631232 574 343.67 0.85 12 0.74 3.00 1219.00 5045 20240122 -79.56 950 20241209 8.53 5045 -79.56 20240122 950 8.53 20241209 5600 -81.59 20240122 950 8.53 20241209 0.72 N 009730 500 278 억 995020 N N 0 N 00 N
6 20241210 120239 57 100.00 KOSDAQ 금속 N N N N N 1026 55 2 5.66 351488802 347422 53.36 967 1040 967 1262 680 971 1011.71 1.79 0 113007 1049 1010 980 941 911 995 926 278 291 500 670 1 1 55631232 571 342.00 0.84 12 0.62 3.00 1219.00 5045 20240122 -79.66 950 20241209 8.00 5045 -79.66 20240122 950 8.00 20241209 5600 -81.68 20240122 950 8.00 20241209 0.72 N 009730 500 278 억 995020 N N 0 N 00 N
7 20241210 110239 57 100.00 KOSDAQ 금속 N N N N N 1033 62 2 6.39 274696995 273038 41.93 967 1034 967 1262 680 971 1006.08 1.79 0 118589 1049 1010 980 941 911 995 926 278 291 500 670 1 1 55631232 575 344.33 0.85 12 0.49 3.00 1219.00 5045 20240122 -79.52 950 20241209 8.74 5045 -79.52 20240122 950 8.74 20241209 5600 -81.55 20240122 950 8.74 20241209 0.72 N 009730 500 278 억 995020 N N 0 N 00 N
8 20241210 100239 57 100.00 KOSDAQ 금속 N N N N N 1017 46 2 4.74 207817077 207806 31.91 967 1017 967 1262 680 971 1000.05 1.79 0 97604 1049 1010 980 941 911 995 926 278 291 500 670 1 1 55631232 566 339.00 0.83 12 0.37 3.00 1219.00 5045 20240122 -79.84 950 20241209 7.05 5045 -79.84 20240122 950 7.05 20241209 5600 -81.84 20240122 950 7.05 20241209 0.72 N 009730 500 278 억 995020 N N 0 N 00 N
9 20241210 090242 57 100.00 KOSDAQ 금속 N N N N N 999 28 2 2.88 26827048 27429 4.21 967 1000 967 1262 680 971 978.05 1.79 0 12083 1049 1010 980 941 911 995 926 278 291 500 670 1 1 55631232 556 333.00 0.82 12 0.05 3.00 1219.00 5045 20240122 -80.20 950 20241209 5.16 5045 -80.20 20240122 950 5.16 20241209 5600 -82.16 20240122 950 5.16 20241209 0.72 N 009730 500 278 억 995020 N N 0 N 00 N
10 20241209 160238 57 100.00 KOSDAQ 신저가 금속 N N N N N 971 -50 5 -4.90 638872719 644666 115.69 999 1019 950 1327 715 1021 991.02 1.86 0 -39188 1048 1034 1015 1001 982 1041 1008 278 306 500 710 1 1 55631232 540 323.67 0.80 12 1.16 3.00 1219.00 5045 20240122 -80.75 950 20241209 2.21 5045 -80.75 20240122 950 2.21 20241209 5600 -82.66 20240122 950 2.21 20241209 0.67 N 009730 500 278 억 1034025 N N 0 N 00 N
11 20241209 150240 57 100.00 KOSDAQ 신저가 금속 N N N N N 982 -39 5 -3.82 572254187 576359 103.43 999 1019 950 1327 715 1021 992.88 1.86 0 -21275 1048 1034 1015 1001 982 1041 1008 278 306 500 710 1 1 55631232 546 327.33 0.81 12 1.04 3.00 1219.00 5045 20240122 -80.54 950 20241209 3.37 5045 -80.54 20240122 950 3.37 20241209 5600 -82.46 20240122 950 3.37 20241209 0.67 N 009730 500 278 억 1034025 N N 0 N 00 N
12 20241209 140240 57 100.00 KOSDAQ 금속 N N N N N 995 -26 5 -2.55 391641690 392459 70.43 999 1019 988 1327 715 1021 997.92 1.86 0 -5280 1048 1034 1015 1001 982 1041 1008 278 306 500 710 1 1 55631232 554 331.67 0.82 12 0.71 3.00 1219.00 5045 20240122 -80.28 955 20241022 4.19 5045 -80.28 20240122 955 4.19 20241022 5600 -82.23 20240122 955 4.19 20241022 0.67 N 009730 500 278 억 1034025 N N 0 N 00 N