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
012620/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
20241210,160259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6840,100,2,1.48,19026370,2783,17.65,6740,6930,6710,8760,4720,6740,6836.64,1.99,0,-255,7126,6932,6806,6612,6486,6870,6550,22,2020,500,4850,10,1,4400000,301,3.76,0.19,12,0.06,1818.00,35162.00,9140,20231201,-25.16,6680,20241209,2.40,9030,-24.25,20240105,6680,2.40,20241209,9030,-24.25,20240105,6680,2.40,20241209,0.32,N,012620,500,22 억,,87771,N,N,0,N,00,N
20241210,150259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,160,2,2.37,17149380,2509,15.91,6740,6930,6710,8760,4720,6740,6835.15,1.99,0,-250,7126,6932,6806,6612,6486,6870,6550,22,2020,500,4850,10,1,4400000,304,3.80,0.20,12,0.06,1818.00,35162.00,9140,20231201,-24.51,6680,20241209,3.29,9030,-23.59,20240105,6680,3.29,20241209,9030,-23.59,20240105,6680,3.29,20241209,0.32,N,012620,500,22 억,,87771,N,N,0,N,00,N
20241210,140259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6920,180,2,2.67,14284680,2094,13.28,6740,6930,6710,8760,4720,6740,6821.72,1.99,0,-290,7126,6932,6806,6612,6486,6870,6550,22,2020,500,4850,10,1,4400000,304,3.81,0.20,12,0.05,1818.00,35162.00,9140,20231201,-24.29,6680,20241209,3.59,9030,-23.37,20240105,6680,3.59,20241209,9030,-23.37,20240105,6680,3.59,20241209,0.32,N,012620,500,22 억,,87771,N,N,0,N,00,N
20241210,130257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6930,190,2,2.82,13835400,2029,12.87,6740,6930,6710,8760,4720,6740,6818.83,1.99,0,-295,7126,6932,6806,6612,6486,6870,6550,22,2020,500,4850,10,1,4400000,305,3.81,0.20,12,0.05,1818.00,35162.00,9140,20231201,-24.18,6680,20241209,3.74,9030,-23.26,20240105,6680,3.74,20241209,9030,-23.26,20240105,6680,3.74,20241209,0.32,N,012620,500,22 억,,87771,N,N,0,N,00,N
20241210,120258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6930,190,2,2.82,13635220,2000,12.68,6740,6930,6710,8760,4720,6740,6817.61,1.99,0,-296,7126,6932,6806,6612,6486,6870,6550,22,2020,500,4850,10,1,4400000,305,3.81,0.20,12,0.05,1818.00,35162.00,9140,20231201,-24.18,6680,20241209,3.74,9030,-23.26,20240105,6680,3.74,20241209,9030,-23.26,20240105,6680,3.74,20241209,0.32,N,012620,500,22 억,,87771,N,N,0,N,00,N
20241210,110258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6830,90,2,1.34,7034060,1039,6.59,6740,6880,6710,8760,4720,6740,6770.03,1.99,0,-295,7126,6932,6806,6612,6486,6870,6550,22,2020,500,4850,10,1,4400000,301,3.76,0.19,12,0.02,1818.00,35162.00,9140,20231201,-25.27,6680,20241209,2.25,9030,-24.36,20240105,6680,2.25,20241209,9030,-24.36,20240105,6680,2.25,20241209,0.32,N,012620,500,22 억,,87771,N,N,0,N,00,N
20241210,100258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6870,130,2,1.93,6528140,965,6.12,6740,6880,6710,8760,4720,6740,6764.91,1.99,0,-300,7126,6932,6806,6612,6486,6870,6550,22,2020,500,4850,10,1,4400000,302,3.78,0.20,12,0.02,1818.00,35162.00,9140,20231201,-24.84,6680,20241209,2.84,9030,-23.92,20240105,6680,2.84,20241209,9030,-23.92,20240105,6680,2.84,20241209,0.32,N,012620,500,22 억,,87771,N,N,0,N,00,N
20241210,090300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,0,3,0.00,3814840,566,3.59,6740,6740,6740,8760,4720,6740,6740.00,1.99,0,-371,7126,6932,6806,6612,6486,6870,6550,22,2020,500,4850,10,1,4400000,297,3.71,0.19,12,0.01,1818.00,35162.00,9140,20231201,-26.26,6680,20241209,0.90,9030,-25.36,20240105,6680,0.90,20241209,9030,-25.36,20240105,6680,0.90,20241209,0.32,N,012620,500,22 억,,87771,N,N,0,N,00,N
20241209,160256,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6740,-260,5,-3.71,106453250,15770,137.61,6980,7000,6680,9100,4900,7000,6750.36,2.00,0,-14,7480,7240,7020,6780,6560,7130,6670,22,2100,500,5040,10,1,4400000,297,3.71,0.19,12,0.36,1818.00,35162.00,9190,20231130,-26.66,6680,20241209,0.90,9030,-25.36,20240105,6680,0.90,20241209,9030,-25.36,20240105,6680,0.90,20241209,0.33,N,012620,500,22 억,,87786,N,N,0,N,00,N
20241209,150259,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6730,-270,5,-3.86,105192710,15583,135.98,6980,7000,6680,9100,4900,7000,6750.48,2.00,0,113,7480,7240,7020,6780,6560,7130,6670,22,2100,500,5040,10,1,4400000,296,3.70,0.19,12,0.35,1818.00,35162.00,9190,20231130,-26.77,6680,20241209,0.75,9030,-25.47,20240105,6680,0.75,20241209,9030,-25.47,20240105,6680,0.75,20241209,0.33,N,012620,500,22 억,,87786,N,N,0,N,00,N
20241209,140259,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6880,-120,5,-1.71,97107030,14399,125.65,6980,7000,6680,9100,4900,7000,6744.01,2.00,0,129,7480,7240,7020,6780,6560,7130,6670,22,2100,500,5040,10,1,4400000,303,3.78,0.20,12,0.33,1818.00,35162.00,9190,20231130,-25.14,6680,20241209,2.99,9030,-23.81,20240105,6680,2.99,20241209,9030,-23.81,20240105,6680,2.99,20241209,0.33,N,012620,500,22 억,,87786,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 160259 57 100.00 KOSDAQ 금속 N N N N N 6840 100 2 1.48 19026370 2783 17.65 6740 6930 6710 8760 4720 6740 6836.64 1.99 0 -255 7126 6932 6806 6612 6486 6870 6550 22 2020 500 4850 10 1 4400000 301 3.76 0.19 12 0.06 1818.00 35162.00 9140 20231201 -25.16 6680 20241209 2.40 9030 -24.25 20240105 6680 2.40 20241209 9030 -24.25 20240105 6680 2.40 20241209 0.32 N 012620 500 22 억 87771 N N 0 N 00 N
3 20241210 150259 57 100.00 KOSDAQ 금속 N N N N N 6900 160 2 2.37 17149380 2509 15.91 6740 6930 6710 8760 4720 6740 6835.15 1.99 0 -250 7126 6932 6806 6612 6486 6870 6550 22 2020 500 4850 10 1 4400000 304 3.80 0.20 12 0.06 1818.00 35162.00 9140 20231201 -24.51 6680 20241209 3.29 9030 -23.59 20240105 6680 3.29 20241209 9030 -23.59 20240105 6680 3.29 20241209 0.32 N 012620 500 22 억 87771 N N 0 N 00 N
4 20241210 140259 57 100.00 KOSDAQ 금속 N N N N N 6920 180 2 2.67 14284680 2094 13.28 6740 6930 6710 8760 4720 6740 6821.72 1.99 0 -290 7126 6932 6806 6612 6486 6870 6550 22 2020 500 4850 10 1 4400000 304 3.81 0.20 12 0.05 1818.00 35162.00 9140 20231201 -24.29 6680 20241209 3.59 9030 -23.37 20240105 6680 3.59 20241209 9030 -23.37 20240105 6680 3.59 20241209 0.32 N 012620 500 22 억 87771 N N 0 N 00 N
5 20241210 130257 57 100.00 KOSDAQ 금속 N N N N N 6930 190 2 2.82 13835400 2029 12.87 6740 6930 6710 8760 4720 6740 6818.83 1.99 0 -295 7126 6932 6806 6612 6486 6870 6550 22 2020 500 4850 10 1 4400000 305 3.81 0.20 12 0.05 1818.00 35162.00 9140 20231201 -24.18 6680 20241209 3.74 9030 -23.26 20240105 6680 3.74 20241209 9030 -23.26 20240105 6680 3.74 20241209 0.32 N 012620 500 22 억 87771 N N 0 N 00 N
6 20241210 120258 57 100.00 KOSDAQ 금속 N N N N N 6930 190 2 2.82 13635220 2000 12.68 6740 6930 6710 8760 4720 6740 6817.61 1.99 0 -296 7126 6932 6806 6612 6486 6870 6550 22 2020 500 4850 10 1 4400000 305 3.81 0.20 12 0.05 1818.00 35162.00 9140 20231201 -24.18 6680 20241209 3.74 9030 -23.26 20240105 6680 3.74 20241209 9030 -23.26 20240105 6680 3.74 20241209 0.32 N 012620 500 22 억 87771 N N 0 N 00 N
7 20241210 110258 57 100.00 KOSDAQ 금속 N N N N N 6830 90 2 1.34 7034060 1039 6.59 6740 6880 6710 8760 4720 6740 6770.03 1.99 0 -295 7126 6932 6806 6612 6486 6870 6550 22 2020 500 4850 10 1 4400000 301 3.76 0.19 12 0.02 1818.00 35162.00 9140 20231201 -25.27 6680 20241209 2.25 9030 -24.36 20240105 6680 2.25 20241209 9030 -24.36 20240105 6680 2.25 20241209 0.32 N 012620 500 22 억 87771 N N 0 N 00 N
8 20241210 100258 57 100.00 KOSDAQ 금속 N N N N N 6870 130 2 1.93 6528140 965 6.12 6740 6880 6710 8760 4720 6740 6764.91 1.99 0 -300 7126 6932 6806 6612 6486 6870 6550 22 2020 500 4850 10 1 4400000 302 3.78 0.20 12 0.02 1818.00 35162.00 9140 20231201 -24.84 6680 20241209 2.84 9030 -23.92 20240105 6680 2.84 20241209 9030 -23.92 20240105 6680 2.84 20241209 0.32 N 012620 500 22 억 87771 N N 0 N 00 N
9 20241210 090300 57 100.00 KOSDAQ 금속 N N N N N 6740 0 3 0.00 3814840 566 3.59 6740 6740 6740 8760 4720 6740 6740.00 1.99 0 -371 7126 6932 6806 6612 6486 6870 6550 22 2020 500 4850 10 1 4400000 297 3.71 0.19 12 0.01 1818.00 35162.00 9140 20231201 -26.26 6680 20241209 0.90 9030 -25.36 20240105 6680 0.90 20241209 9030 -25.36 20240105 6680 0.90 20241209 0.32 N 012620 500 22 억 87771 N N 0 N 00 N
10 20241209 160256 57 100.00 KOSDAQ 신저가 금속 N N N N N 6740 -260 5 -3.71 106453250 15770 137.61 6980 7000 6680 9100 4900 7000 6750.36 2.00 0 -14 7480 7240 7020 6780 6560 7130 6670 22 2100 500 5040 10 1 4400000 297 3.71 0.19 12 0.36 1818.00 35162.00 9190 20231130 -26.66 6680 20241209 0.90 9030 -25.36 20240105 6680 0.90 20241209 9030 -25.36 20240105 6680 0.90 20241209 0.33 N 012620 500 22 억 87786 N N 0 N 00 N
11 20241209 150259 57 100.00 KOSDAQ 신저가 금속 N N N N N 6730 -270 5 -3.86 105192710 15583 135.98 6980 7000 6680 9100 4900 7000 6750.48 2.00 0 113 7480 7240 7020 6780 6560 7130 6670 22 2100 500 5040 10 1 4400000 296 3.70 0.19 12 0.35 1818.00 35162.00 9190 20231130 -26.77 6680 20241209 0.75 9030 -25.47 20240105 6680 0.75 20241209 9030 -25.47 20240105 6680 0.75 20241209 0.33 N 012620 500 22 억 87786 N N 0 N 00 N
12 20241209 140259 57 100.00 KOSDAQ 신저가 금속 N N N N N 6880 -120 5 -1.71 97107030 14399 125.65 6980 7000 6680 9100 4900 7000 6744.01 2.00 0 129 7480 7240 7020 6780 6560 7130 6670 22 2100 500 5040 10 1 4400000 303 3.78 0.20 12 0.33 1818.00 35162.00 9190 20231130 -25.14 6680 20241209 2.99 9030 -23.81 20240105 6680 2.99 20241209 9030 -23.81 20240105 6680 2.99 20241209 0.33 N 012620 500 22 억 87786 N N 0 N 00 N