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
049830/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
20241210,160512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,140,2,2.01,15674770,2228,48.37,6950,7130,6860,9030,4870,6950,7035.35,0.15,0,1,7510,7230,7090,6810,6670,7160,6740,31,2080,500,5000,10,1,6132112,435,104.26,0.30,12,0.04,68.00,23959.00,10500,20231222,-32.48,6590,20241115,7.59,10400,-31.83,20240102,6590,7.59,20241115,10500,-32.48,20231222,6590,7.59,20241115,0.37,N,049830,500,30 억,,9237,N,N,0,N,00,N
20241210,150514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7100,150,2,2.16,15547150,2210,47.98,6950,7130,6860,9030,4870,6950,7034.91,0.15,0,1,7510,7230,7090,6810,6670,7160,6740,31,2080,500,5000,10,1,6132112,435,104.41,0.30,12,0.04,68.00,23959.00,10500,20231222,-32.38,6590,20241115,7.74,10400,-31.73,20240102,6590,7.74,20241115,10500,-32.38,20231222,6590,7.74,20241115,0.37,N,049830,500,30 억,,9237,N,N,0,N,00,N
20241210,140513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7020,70,2,1.01,9194220,1314,28.53,6950,7130,6860,9030,4870,6950,6997.12,0.15,0,2,7510,7230,7090,6810,6670,7160,6740,31,2080,500,5000,10,1,6132112,430,103.24,0.29,12,0.02,68.00,23959.00,10500,20231222,-33.14,6590,20241115,6.53,10400,-32.50,20240102,6590,6.53,20241115,10500,-33.14,20231222,6590,6.53,20241115,0.37,N,049830,500,30 억,,9237,N,N,0,N,00,N
20241210,130512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6990,40,2,0.58,7714360,1102,23.93,6950,7130,6860,9030,4870,6950,7000.33,0.15,0,170,7510,7230,7090,6810,6670,7160,6740,31,2080,500,5000,10,1,6132112,429,102.79,0.29,12,0.02,68.00,23959.00,10500,20231222,-33.43,6590,20241115,6.07,10400,-32.79,20240102,6590,6.07,20241115,10500,-33.43,20231222,6590,6.07,20241115,0.37,N,049830,500,30 억,,9237,N,N,0,N,00,N
20241210,120513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7070,120,2,1.73,6608200,945,20.52,6950,7130,6860,9030,4870,6950,6992.80,0.15,0,170,7510,7230,7090,6810,6670,7160,6740,31,2080,500,5000,10,1,6132112,434,103.97,0.30,12,0.02,68.00,23959.00,10500,20231222,-32.67,6590,20241115,7.28,10400,-32.02,20240102,6590,7.28,20241115,10500,-32.67,20231222,6590,7.28,20241115,0.37,N,049830,500,30 억,,9237,N,N,0,N,00,N
20241210,110512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7100,150,2,2.16,4725440,677,14.70,6950,7130,6860,9030,4870,6950,6979.97,0.15,0,0,7510,7230,7090,6810,6670,7160,6740,31,2080,500,5000,10,1,6132112,435,104.41,0.30,12,0.01,68.00,23959.00,10500,20231222,-32.38,6590,20241115,7.74,10400,-31.73,20240102,6590,7.74,20241115,10500,-32.38,20231222,6590,7.74,20241115,0.37,N,049830,500,30 억,,9237,N,N,0,N,00,N
20241210,100512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7100,150,2,2.16,3930550,565,12.27,6950,7130,6860,9030,4870,6950,6956.73,0.15,0,0,7510,7230,7090,6810,6670,7160,6740,31,2080,500,5000,10,1,6132112,435,104.41,0.30,12,0.01,68.00,23959.00,10500,20231222,-32.38,6590,20241115,7.74,10400,-31.73,20240102,6590,7.74,20241115,10500,-32.38,20231222,6590,7.74,20241115,0.37,N,049830,500,30 억,,9237,N,N,0,N,00,N
20241210,090516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6980,30,2,0.43,1510610,218,4.73,6950,6980,6910,9030,4870,6950,6929.40,0.15,0,0,7510,7230,7090,6810,6670,7160,6740,31,2080,500,5000,10,1,6132112,428,102.65,0.29,12,0.00,68.00,23959.00,10500,20231222,-33.52,6590,20241115,5.92,10400,-32.88,20240102,6590,5.92,20241115,10500,-33.52,20231222,6590,5.92,20241115,0.37,N,049830,500,30 억,,9237,N,N,0,N,00,N
20241209,160511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6950,-280,5,-3.87,32209980,4554,101.70,7120,7370,6950,9390,5070,7230,7072.90,0.15,0,-121,7776,7502,7326,7052,6876,7415,6965,31,2160,500,5200,10,1,6132112,426,102.21,0.29,12,0.07,68.00,23959.00,10500,20231222,-33.81,6590,20241115,5.46,10400,-33.17,20240102,6590,5.46,20241115,10500,-33.81,20231222,6590,5.46,20241115,0.38,N,049830,500,30 억,,9251,N,N,0,N,00,N
20241209,150513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,-140,5,-1.94,27138950,3825,85.42,7120,7370,6950,9390,5070,7230,7095.15,0.15,0,-119,7776,7502,7326,7052,6876,7415,6965,31,2160,500,5200,10,1,6132112,435,104.26,0.30,12,0.06,68.00,23959.00,10500,20231222,-32.48,6590,20241115,7.59,10400,-31.83,20240102,6590,7.59,20241115,10500,-32.48,20231222,6590,7.59,20241115,0.38,N,049830,500,30 억,,9251,N,N,0,N,00,N
20241209,140512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7070,-160,5,-2.21,20380820,2859,63.85,7120,7370,7020,9390,5070,7230,7128.65,0.15,0,-119,7776,7502,7326,7052,6876,7415,6965,31,2160,500,5200,10,1,6132112,434,103.97,0.30,12,0.05,68.00,23959.00,10500,20231222,-32.67,6590,20241115,7.28,10400,-32.02,20240102,6590,7.28,20241115,10500,-32.67,20231222,6590,7.28,20241115,0.38,N,049830,500,30 억,,9251,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 160512 57 100.00 KOSDAQ 금속 N N N N N 7090 140 2 2.01 15674770 2228 48.37 6950 7130 6860 9030 4870 6950 7035.35 0.15 0 1 7510 7230 7090 6810 6670 7160 6740 31 2080 500 5000 10 1 6132112 435 104.26 0.30 12 0.04 68.00 23959.00 10500 20231222 -32.48 6590 20241115 7.59 10400 -31.83 20240102 6590 7.59 20241115 10500 -32.48 20231222 6590 7.59 20241115 0.37 N 049830 500 30 억 9237 N N 0 N 00 N
3 20241210 150514 57 100.00 KOSDAQ 금속 N N N N N 7100 150 2 2.16 15547150 2210 47.98 6950 7130 6860 9030 4870 6950 7034.91 0.15 0 1 7510 7230 7090 6810 6670 7160 6740 31 2080 500 5000 10 1 6132112 435 104.41 0.30 12 0.04 68.00 23959.00 10500 20231222 -32.38 6590 20241115 7.74 10400 -31.73 20240102 6590 7.74 20241115 10500 -32.38 20231222 6590 7.74 20241115 0.37 N 049830 500 30 억 9237 N N 0 N 00 N
4 20241210 140513 57 100.00 KOSDAQ 금속 N N N N N 7020 70 2 1.01 9194220 1314 28.53 6950 7130 6860 9030 4870 6950 6997.12 0.15 0 2 7510 7230 7090 6810 6670 7160 6740 31 2080 500 5000 10 1 6132112 430 103.24 0.29 12 0.02 68.00 23959.00 10500 20231222 -33.14 6590 20241115 6.53 10400 -32.50 20240102 6590 6.53 20241115 10500 -33.14 20231222 6590 6.53 20241115 0.37 N 049830 500 30 억 9237 N N 0 N 00 N
5 20241210 130512 57 100.00 KOSDAQ 금속 N N N N N 6990 40 2 0.58 7714360 1102 23.93 6950 7130 6860 9030 4870 6950 7000.33 0.15 0 170 7510 7230 7090 6810 6670 7160 6740 31 2080 500 5000 10 1 6132112 429 102.79 0.29 12 0.02 68.00 23959.00 10500 20231222 -33.43 6590 20241115 6.07 10400 -32.79 20240102 6590 6.07 20241115 10500 -33.43 20231222 6590 6.07 20241115 0.37 N 049830 500 30 억 9237 N N 0 N 00 N
6 20241210 120513 57 100.00 KOSDAQ 금속 N N N N N 7070 120 2 1.73 6608200 945 20.52 6950 7130 6860 9030 4870 6950 6992.80 0.15 0 170 7510 7230 7090 6810 6670 7160 6740 31 2080 500 5000 10 1 6132112 434 103.97 0.30 12 0.02 68.00 23959.00 10500 20231222 -32.67 6590 20241115 7.28 10400 -32.02 20240102 6590 7.28 20241115 10500 -32.67 20231222 6590 7.28 20241115 0.37 N 049830 500 30 억 9237 N N 0 N 00 N
7 20241210 110512 57 100.00 KOSDAQ 금속 N N N N N 7100 150 2 2.16 4725440 677 14.70 6950 7130 6860 9030 4870 6950 6979.97 0.15 0 0 7510 7230 7090 6810 6670 7160 6740 31 2080 500 5000 10 1 6132112 435 104.41 0.30 12 0.01 68.00 23959.00 10500 20231222 -32.38 6590 20241115 7.74 10400 -31.73 20240102 6590 7.74 20241115 10500 -32.38 20231222 6590 7.74 20241115 0.37 N 049830 500 30 억 9237 N N 0 N 00 N
8 20241210 100512 57 100.00 KOSDAQ 금속 N N N N N 7100 150 2 2.16 3930550 565 12.27 6950 7130 6860 9030 4870 6950 6956.73 0.15 0 0 7510 7230 7090 6810 6670 7160 6740 31 2080 500 5000 10 1 6132112 435 104.41 0.30 12 0.01 68.00 23959.00 10500 20231222 -32.38 6590 20241115 7.74 10400 -31.73 20240102 6590 7.74 20241115 10500 -32.38 20231222 6590 7.74 20241115 0.37 N 049830 500 30 억 9237 N N 0 N 00 N
9 20241210 090516 57 100.00 KOSDAQ 금속 N N N N N 6980 30 2 0.43 1510610 218 4.73 6950 6980 6910 9030 4870 6950 6929.40 0.15 0 0 7510 7230 7090 6810 6670 7160 6740 31 2080 500 5000 10 1 6132112 428 102.65 0.29 12 0.00 68.00 23959.00 10500 20231222 -33.52 6590 20241115 5.92 10400 -32.88 20240102 6590 5.92 20241115 10500 -33.52 20231222 6590 5.92 20241115 0.37 N 049830 500 30 억 9237 N N 0 N 00 N
10 20241209 160511 57 100.00 KOSDAQ 금속 N N N N N 6950 -280 5 -3.87 32209980 4554 101.70 7120 7370 6950 9390 5070 7230 7072.90 0.15 0 -121 7776 7502 7326 7052 6876 7415 6965 31 2160 500 5200 10 1 6132112 426 102.21 0.29 12 0.07 68.00 23959.00 10500 20231222 -33.81 6590 20241115 5.46 10400 -33.17 20240102 6590 5.46 20241115 10500 -33.81 20231222 6590 5.46 20241115 0.38 N 049830 500 30 억 9251 N N 0 N 00 N
11 20241209 150513 57 100.00 KOSDAQ 금속 N N N N N 7090 -140 5 -1.94 27138950 3825 85.42 7120 7370 6950 9390 5070 7230 7095.15 0.15 0 -119 7776 7502 7326 7052 6876 7415 6965 31 2160 500 5200 10 1 6132112 435 104.26 0.30 12 0.06 68.00 23959.00 10500 20231222 -32.48 6590 20241115 7.59 10400 -31.83 20240102 6590 7.59 20241115 10500 -32.48 20231222 6590 7.59 20241115 0.38 N 049830 500 30 억 9251 N N 0 N 00 N
12 20241209 140512 57 100.00 KOSDAQ 금속 N N N N N 7070 -160 5 -2.21 20380820 2859 63.85 7120 7370 7020 9390 5070 7230 7128.65 0.15 0 -119 7776 7502 7326 7052 6876 7415 6965 31 2160 500 5200 10 1 6132112 434 103.97 0.30 12 0.05 68.00 23959.00 10500 20231222 -32.67 6590 20241115 7.28 10400 -32.02 20240102 6590 7.28 20241115 10500 -32.67 20231222 6590 7.28 20241115 0.38 N 049830 500 30 억 9251 N N 0 N 00 N