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
053620/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
20241210,160527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6180,180,2,3.00,51549280,8428,174.93,6010,6240,5990,7800,4200,6000,6116.43,0.45,0,-1295,6286,6142,6036,5892,5786,6090,5840,43,1800,500,4200,10,1,8600000,531,7.27,0.29,12,0.10,850.00,21018.00,7650,20231228,-19.22,5850,20240923,5.64,7590,-18.58,20240102,5850,5.64,20240923,7650,-19.22,20231228,5850,5.64,20240923,0.09,N,053620,500,43 억,,39071,N,N,0,N,00,N
20241210,150529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,240,2,4.00,45447910,7444,154.50,6010,6240,5990,7800,4200,6000,6105.31,0.45,0,-750,6286,6142,6036,5892,5786,6090,5840,43,1800,500,4200,10,1,8600000,537,7.34,0.30,12,0.09,850.00,21018.00,7650,20231228,-18.43,5850,20240923,6.67,7590,-17.79,20240102,5850,6.67,20240923,7650,-18.43,20231228,5850,6.67,20240923,0.09,N,053620,500,43 억,,39071,N,N,0,N,00,N
20241210,140528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6120,120,2,2.00,27992010,4634,96.18,6010,6230,5990,7800,4200,6000,6040.57,0.45,0,-740,6286,6142,6036,5892,5786,6090,5840,43,1800,500,4200,10,1,8600000,526,7.20,0.29,12,0.05,850.00,21018.00,7650,20231228,-20.00,5850,20240923,4.62,7590,-19.37,20240102,5850,4.62,20240923,7650,-20.00,20231228,5850,4.62,20240923,0.09,N,053620,500,43 억,,39071,N,N,0,N,00,N
20241210,130527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,140,2,2.33,25522640,4231,87.82,6010,6230,5990,7800,4200,6000,6032.29,0.45,0,-600,6286,6142,6036,5892,5786,6090,5840,43,1800,500,4200,10,1,8600000,528,7.22,0.29,12,0.05,850.00,21018.00,7650,20231228,-19.74,5850,20240923,4.96,7590,-19.10,20240102,5850,4.96,20240923,7650,-19.74,20231228,5850,4.96,20240923,0.09,N,053620,500,43 억,,39071,N,N,0,N,00,N
20241210,120528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6060,60,2,1.00,24975580,4141,85.95,6010,6230,5990,7800,4200,6000,6031.29,0.45,0,-588,6286,6142,6036,5892,5786,6090,5840,43,1800,500,4200,10,1,8600000,521,7.13,0.29,12,0.05,850.00,21018.00,7650,20231228,-20.78,5850,20240923,3.59,7590,-20.16,20240102,5850,3.59,20240923,7650,-20.78,20231228,5850,3.59,20240923,0.09,N,053620,500,43 억,,39071,N,N,0,N,00,N
20241210,110527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,40,2,0.67,24620880,4083,84.74,6010,6230,5990,7800,4200,6000,6030.10,0.45,0,-579,6286,6142,6036,5892,5786,6090,5840,43,1800,500,4200,10,1,8600000,519,7.11,0.29,12,0.05,850.00,21018.00,7650,20231228,-21.05,5850,20240923,3.25,7590,-20.42,20240102,5850,3.25,20240923,7650,-21.05,20231228,5850,3.25,20240923,0.09,N,053620,500,43 억,,39071,N,N,0,N,00,N
20241210,100527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5990,-10,5,-0.17,5220050,870,18.06,6010,6120,5990,7800,4200,6000,6000.06,0.45,0,-60,6286,6142,6036,5892,5786,6090,5840,43,1800,500,4200,10,1,8600000,515,7.05,0.28,12,0.01,850.00,21018.00,7650,20231228,-21.70,5850,20240923,2.39,7590,-21.08,20240102,5850,2.39,20240923,7650,-21.70,20231228,5850,2.39,20240923,0.09,N,053620,500,43 억,,39071,N,N,0,N,00,N
20241210,090531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6000,0,3,0.00,0,0,0.00,0,0,0,7800,4200,6000,0.00,0.45,0,0,6286,6142,6036,5892,5786,6090,5840,43,1800,500,4200,10,1,8600000,516,7.06,0.29,12,0.00,850.00,21018.00,7650,20231228,-21.57,5850,20240923,2.56,7590,-20.95,20240102,5850,2.56,20240923,7650,-21.57,20231228,5850,2.56,20240923,0.09,N,053620,500,43 억,,39071,N,N,0,N,00,N
20241209,160526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6000,-60,5,-0.99,28302160,4718,190.24,6060,6180,5930,7870,4250,6060,5998.76,0.45,0,44,6306,6182,6116,5992,5926,6150,5960,43,1810,500,4240,10,1,8600000,516,7.06,0.29,12,0.05,850.00,21018.00,7650,20231228,-21.57,5850,20240923,2.56,7590,-20.95,20240102,5850,2.56,20240923,7650,-21.57,20231228,5850,2.56,20240923,0.10,N,053620,500,43 억,,39027,N,N,0,N,00,N
20241209,150528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,10,2,0.17,27609060,4604,185.65,6060,6180,5930,7870,4250,6060,5996.75,0.45,0,91,6306,6182,6116,5992,5926,6150,5960,43,1810,500,4240,10,1,8600000,522,7.14,0.29,12,0.05,850.00,21018.00,7650,20231228,-20.65,5850,20240923,3.76,7590,-20.03,20240102,5850,3.76,20240923,7650,-20.65,20231228,5850,3.76,20240923,0.10,N,053620,500,43 억,,39027,N,N,0,N,00,N
20241209,140527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5970,-90,5,-1.49,21613820,3612,145.65,6060,6060,5930,7870,4250,6060,5983.89,0.45,0,301,6306,6182,6116,5992,5926,6150,5960,43,1810,500,4240,10,1,8600000,513,7.02,0.28,12,0.04,850.00,21018.00,7650,20231228,-21.96,5850,20240923,2.05,7590,-21.34,20240102,5850,2.05,20240923,7650,-21.96,20231228,5850,2.05,20240923,0.10,N,053620,500,43 억,,39027,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 160527 57 100.00 KOSDAQ 금속 N N N N N 6180 180 2 3.00 51549280 8428 174.93 6010 6240 5990 7800 4200 6000 6116.43 0.45 0 -1295 6286 6142 6036 5892 5786 6090 5840 43 1800 500 4200 10 1 8600000 531 7.27 0.29 12 0.10 850.00 21018.00 7650 20231228 -19.22 5850 20240923 5.64 7590 -18.58 20240102 5850 5.64 20240923 7650 -19.22 20231228 5850 5.64 20240923 0.09 N 053620 500 43 억 39071 N N 0 N 00 N
3 20241210 150529 57 100.00 KOSDAQ 금속 N N N N N 6240 240 2 4.00 45447910 7444 154.50 6010 6240 5990 7800 4200 6000 6105.31 0.45 0 -750 6286 6142 6036 5892 5786 6090 5840 43 1800 500 4200 10 1 8600000 537 7.34 0.30 12 0.09 850.00 21018.00 7650 20231228 -18.43 5850 20240923 6.67 7590 -17.79 20240102 5850 6.67 20240923 7650 -18.43 20231228 5850 6.67 20240923 0.09 N 053620 500 43 억 39071 N N 0 N 00 N
4 20241210 140528 57 100.00 KOSDAQ 금속 N N N N N 6120 120 2 2.00 27992010 4634 96.18 6010 6230 5990 7800 4200 6000 6040.57 0.45 0 -740 6286 6142 6036 5892 5786 6090 5840 43 1800 500 4200 10 1 8600000 526 7.20 0.29 12 0.05 850.00 21018.00 7650 20231228 -20.00 5850 20240923 4.62 7590 -19.37 20240102 5850 4.62 20240923 7650 -20.00 20231228 5850 4.62 20240923 0.09 N 053620 500 43 억 39071 N N 0 N 00 N
5 20241210 130527 57 100.00 KOSDAQ 금속 N N N N N 6140 140 2 2.33 25522640 4231 87.82 6010 6230 5990 7800 4200 6000 6032.29 0.45 0 -600 6286 6142 6036 5892 5786 6090 5840 43 1800 500 4200 10 1 8600000 528 7.22 0.29 12 0.05 850.00 21018.00 7650 20231228 -19.74 5850 20240923 4.96 7590 -19.10 20240102 5850 4.96 20240923 7650 -19.74 20231228 5850 4.96 20240923 0.09 N 053620 500 43 억 39071 N N 0 N 00 N
6 20241210 120528 57 100.00 KOSDAQ 금속 N N N N N 6060 60 2 1.00 24975580 4141 85.95 6010 6230 5990 7800 4200 6000 6031.29 0.45 0 -588 6286 6142 6036 5892 5786 6090 5840 43 1800 500 4200 10 1 8600000 521 7.13 0.29 12 0.05 850.00 21018.00 7650 20231228 -20.78 5850 20240923 3.59 7590 -20.16 20240102 5850 3.59 20240923 7650 -20.78 20231228 5850 3.59 20240923 0.09 N 053620 500 43 억 39071 N N 0 N 00 N
7 20241210 110527 57 100.00 KOSDAQ 금속 N N N N N 6040 40 2 0.67 24620880 4083 84.74 6010 6230 5990 7800 4200 6000 6030.10 0.45 0 -579 6286 6142 6036 5892 5786 6090 5840 43 1800 500 4200 10 1 8600000 519 7.11 0.29 12 0.05 850.00 21018.00 7650 20231228 -21.05 5850 20240923 3.25 7590 -20.42 20240102 5850 3.25 20240923 7650 -21.05 20231228 5850 3.25 20240923 0.09 N 053620 500 43 억 39071 N N 0 N 00 N
8 20241210 100527 57 100.00 KOSDAQ 금속 N N N N N 5990 -10 5 -0.17 5220050 870 18.06 6010 6120 5990 7800 4200 6000 6000.06 0.45 0 -60 6286 6142 6036 5892 5786 6090 5840 43 1800 500 4200 10 1 8600000 515 7.05 0.28 12 0.01 850.00 21018.00 7650 20231228 -21.70 5850 20240923 2.39 7590 -21.08 20240102 5850 2.39 20240923 7650 -21.70 20231228 5850 2.39 20240923 0.09 N 053620 500 43 억 39071 N N 0 N 00 N
9 20241210 090531 57 100.00 KOSDAQ 금속 N N N N N 6000 0 3 0.00 0 0 0.00 0 0 0 7800 4200 6000 0.00 0.45 0 0 6286 6142 6036 5892 5786 6090 5840 43 1800 500 4200 10 1 8600000 516 7.06 0.29 12 0.00 850.00 21018.00 7650 20231228 -21.57 5850 20240923 2.56 7590 -20.95 20240102 5850 2.56 20240923 7650 -21.57 20231228 5850 2.56 20240923 0.09 N 053620 500 43 억 39071 N N 0 N 00 N
10 20241209 160526 57 100.00 KOSDAQ 금속 N N N N N 6000 -60 5 -0.99 28302160 4718 190.24 6060 6180 5930 7870 4250 6060 5998.76 0.45 0 44 6306 6182 6116 5992 5926 6150 5960 43 1810 500 4240 10 1 8600000 516 7.06 0.29 12 0.05 850.00 21018.00 7650 20231228 -21.57 5850 20240923 2.56 7590 -20.95 20240102 5850 2.56 20240923 7650 -21.57 20231228 5850 2.56 20240923 0.10 N 053620 500 43 억 39027 N N 0 N 00 N
11 20241209 150528 57 100.00 KOSDAQ 금속 N N N N N 6070 10 2 0.17 27609060 4604 185.65 6060 6180 5930 7870 4250 6060 5996.75 0.45 0 91 6306 6182 6116 5992 5926 6150 5960 43 1810 500 4240 10 1 8600000 522 7.14 0.29 12 0.05 850.00 21018.00 7650 20231228 -20.65 5850 20240923 3.76 7590 -20.03 20240102 5850 3.76 20240923 7650 -20.65 20231228 5850 3.76 20240923 0.10 N 053620 500 43 억 39027 N N 0 N 00 N
12 20241209 140527 57 100.00 KOSDAQ 금속 N N N N N 5970 -90 5 -1.49 21613820 3612 145.65 6060 6060 5930 7870 4250 6060 5983.89 0.45 0 301 6306 6182 6116 5992 5926 6150 5960 43 1810 500 4240 10 1 8600000 513 7.02 0.28 12 0.04 850.00 21018.00 7650 20231228 -21.96 5850 20240923 2.05 7590 -21.34 20240102 5850 2.05 20240923 7650 -21.96 20231228 5850 2.05 20240923 0.10 N 053620 500 43 억 39027 N N 0 N 00 N