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
059270/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
20241210,160542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5230,120,2,2.35,663422990,128104,126.86,5100,5240,5100,6640,3580,5110,5178.36,2.10,0,-7430,5400,5255,5085,4940,4770,5170,4855,56,1530,500,3160,10,1,11140799,583,-73.66,1.43,12,1.15,-71.00,3656.00,19740,20240223,-73.51,4700,20241204,11.28,19740,-73.51,20240223,4700,11.28,20241204,19740,-73.51,20240223,4700,11.28,20241204,1.21,N,059270,500,55 억,,233565,N,N,8,N,00,N
20241210,150544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5210,100,2,1.96,559839070,108294,107.25,5100,5230,5100,6640,3580,5110,5169.62,2.10,0,-1761,5400,5255,5085,4940,4770,5170,4855,56,1530,500,3160,10,1,11140799,580,-73.38,1.43,12,0.97,-71.00,3656.00,19740,20240223,-73.61,4700,20241204,10.85,19740,-73.61,20240223,4700,10.85,20241204,19740,-73.61,20240223,4700,10.85,20241204,1.21,N,059270,500,55 억,,233565,N,N,8,N,00,N
20241210,140544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5160,50,2,0.98,490828420,95004,94.08,5100,5230,5100,6640,3580,5110,5166.40,2.10,0,-7442,5400,5255,5085,4940,4770,5170,4855,56,1530,500,3160,10,1,11140799,575,-72.68,1.41,12,0.85,-71.00,3656.00,19740,20240223,-73.86,4700,20241204,9.79,19740,-73.86,20240223,4700,9.79,20241204,19740,-73.86,20240223,4700,9.79,20241204,1.21,N,059270,500,55 억,,233565,N,N,8,N,00,N
20241210,130542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5160,50,2,0.98,414686790,80211,79.43,5100,5230,5100,6640,3580,5110,5169.95,2.10,0,-7605,5400,5255,5085,4940,4770,5170,4855,56,1530,500,3160,10,1,11140799,575,-72.68,1.41,12,0.72,-71.00,3656.00,19740,20240223,-73.86,4700,20241204,9.79,19740,-73.86,20240223,4700,9.79,20241204,19740,-73.86,20240223,4700,9.79,20241204,1.21,N,059270,500,55 억,,233565,N,N,8,N,00,N
20241210,120543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,90,2,1.76,350809130,67820,67.16,5100,5230,5100,6640,3580,5110,5172.65,2.10,0,-7217,5400,5255,5085,4940,4770,5170,4855,56,1530,500,3160,10,1,11140799,579,-73.24,1.42,12,0.61,-71.00,3656.00,19740,20240223,-73.66,4700,20241204,10.64,19740,-73.66,20240223,4700,10.64,20241204,19740,-73.66,20240223,4700,10.64,20241204,1.21,N,059270,500,55 억,,233565,N,N,8,N,00,N
20241210,110541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,70,2,1.37,223188070,43108,42.69,5100,5230,5100,6640,3580,5110,5177.42,2.10,0,211,5400,5255,5085,4940,4770,5170,4855,56,1530,500,3160,10,1,11140799,577,-72.96,1.42,12,0.39,-71.00,3656.00,19740,20240223,-73.76,4700,20241204,10.21,19740,-73.76,20240223,4700,10.21,20241204,19740,-73.76,20240223,4700,10.21,20241204,1.21,N,059270,500,55 억,,233565,N,N,8,N,00,N
20241210,100542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5170,60,2,1.17,117795430,22783,22.56,5100,5230,5100,6640,3580,5110,5170.32,2.10,0,-682,5400,5255,5085,4940,4770,5170,4855,56,1530,500,3160,10,1,11140799,576,-72.82,1.41,12,0.20,-71.00,3656.00,19740,20240223,-73.81,4700,20241204,10.00,19740,-73.81,20240223,4700,10.00,20241204,19740,-73.81,20240223,4700,10.00,20241204,1.21,N,059270,500,55 억,,233565,N,N,8,N,00,N
20241210,090546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,30,2,0.59,19104970,3707,3.67,5100,5230,5100,6640,3580,5110,5153.76,2.10,0,815,5400,5255,5085,4940,4770,5170,4855,56,1530,500,3160,10,1,11140799,573,-72.39,1.41,12,0.03,-71.00,3656.00,19740,20240223,-73.96,4700,20241204,9.36,19740,-73.96,20240223,4700,9.36,20241204,19740,-73.96,20240223,4700,9.36,20241204,1.21,N,059270,500,55 억,,233565,N,N,8,N,00,N
20241209,160541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,-170,5,-3.22,507969805,99339,47.24,5180,5230,4915,6860,3700,5280,5113.00,1.95,0,15185,5773,5526,5313,5066,4853,5420,4960,56,1580,500,3270,10,1,11140799,569,-71.97,1.40,12,0.89,-71.00,3656.00,19740,20240223,-74.11,4700,20241204,8.72,19740,-74.11,20240223,4700,8.72,20241204,19740,-74.11,20240223,4700,8.72,20241204,1.27,N,059270,500,55 억,,217632,N,N,8,N,00,N
20241209,150543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5160,-120,5,-2.27,472298845,92370,43.92,5180,5230,4915,6860,3700,5280,5112.57,1.95,0,15495,5773,5526,5313,5066,4853,5420,4960,56,1580,500,3270,10,1,11140799,575,-72.68,1.41,12,0.83,-71.00,3656.00,19740,20240223,-73.86,4700,20241204,9.79,19740,-73.86,20240223,4700,9.79,20241204,19740,-73.86,20240223,4700,9.79,20241204,1.27,N,059270,500,55 억,,217632,N,N,1024,N,00,N
20241209,140542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,-130,5,-2.46,400989445,78497,37.33,5180,5230,4915,6860,3700,5280,5107.68,1.95,0,10088,5773,5526,5313,5066,4853,5420,4960,56,1580,500,3270,10,1,11140799,574,-72.54,1.41,12,0.70,-71.00,3656.00,19740,20240223,-73.91,4700,20241204,9.57,19740,-73.91,20240223,4700,9.57,20241204,19740,-73.91,20240223,4700,9.57,20241204,1.27,N,059270,500,55 억,,217632,N,N,1024,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 160542 57 100.00 KOSDAQ 금속 N N N N N 5230 120 2 2.35 663422990 128104 126.86 5100 5240 5100 6640 3580 5110 5178.36 2.10 0 -7430 5400 5255 5085 4940 4770 5170 4855 56 1530 500 3160 10 1 11140799 583 -73.66 1.43 12 1.15 -71.00 3656.00 19740 20240223 -73.51 4700 20241204 11.28 19740 -73.51 20240223 4700 11.28 20241204 19740 -73.51 20240223 4700 11.28 20241204 1.21 N 059270 500 55 억 233565 N N 8 N 00 N
3 20241210 150544 57 100.00 KOSDAQ 금속 N N N N N 5210 100 2 1.96 559839070 108294 107.25 5100 5230 5100 6640 3580 5110 5169.62 2.10 0 -1761 5400 5255 5085 4940 4770 5170 4855 56 1530 500 3160 10 1 11140799 580 -73.38 1.43 12 0.97 -71.00 3656.00 19740 20240223 -73.61 4700 20241204 10.85 19740 -73.61 20240223 4700 10.85 20241204 19740 -73.61 20240223 4700 10.85 20241204 1.21 N 059270 500 55 억 233565 N N 8 N 00 N
4 20241210 140544 57 100.00 KOSDAQ 금속 N N N N N 5160 50 2 0.98 490828420 95004 94.08 5100 5230 5100 6640 3580 5110 5166.40 2.10 0 -7442 5400 5255 5085 4940 4770 5170 4855 56 1530 500 3160 10 1 11140799 575 -72.68 1.41 12 0.85 -71.00 3656.00 19740 20240223 -73.86 4700 20241204 9.79 19740 -73.86 20240223 4700 9.79 20241204 19740 -73.86 20240223 4700 9.79 20241204 1.21 N 059270 500 55 억 233565 N N 8 N 00 N
5 20241210 130542 57 100.00 KOSDAQ 금속 N N N N N 5160 50 2 0.98 414686790 80211 79.43 5100 5230 5100 6640 3580 5110 5169.95 2.10 0 -7605 5400 5255 5085 4940 4770 5170 4855 56 1530 500 3160 10 1 11140799 575 -72.68 1.41 12 0.72 -71.00 3656.00 19740 20240223 -73.86 4700 20241204 9.79 19740 -73.86 20240223 4700 9.79 20241204 19740 -73.86 20240223 4700 9.79 20241204 1.21 N 059270 500 55 억 233565 N N 8 N 00 N
6 20241210 120543 57 100.00 KOSDAQ 금속 N N N N N 5200 90 2 1.76 350809130 67820 67.16 5100 5230 5100 6640 3580 5110 5172.65 2.10 0 -7217 5400 5255 5085 4940 4770 5170 4855 56 1530 500 3160 10 1 11140799 579 -73.24 1.42 12 0.61 -71.00 3656.00 19740 20240223 -73.66 4700 20241204 10.64 19740 -73.66 20240223 4700 10.64 20241204 19740 -73.66 20240223 4700 10.64 20241204 1.21 N 059270 500 55 억 233565 N N 8 N 00 N
7 20241210 110541 57 100.00 KOSDAQ 금속 N N N N N 5180 70 2 1.37 223188070 43108 42.69 5100 5230 5100 6640 3580 5110 5177.42 2.10 0 211 5400 5255 5085 4940 4770 5170 4855 56 1530 500 3160 10 1 11140799 577 -72.96 1.42 12 0.39 -71.00 3656.00 19740 20240223 -73.76 4700 20241204 10.21 19740 -73.76 20240223 4700 10.21 20241204 19740 -73.76 20240223 4700 10.21 20241204 1.21 N 059270 500 55 억 233565 N N 8 N 00 N
8 20241210 100542 57 100.00 KOSDAQ 금속 N N N N N 5170 60 2 1.17 117795430 22783 22.56 5100 5230 5100 6640 3580 5110 5170.32 2.10 0 -682 5400 5255 5085 4940 4770 5170 4855 56 1530 500 3160 10 1 11140799 576 -72.82 1.41 12 0.20 -71.00 3656.00 19740 20240223 -73.81 4700 20241204 10.00 19740 -73.81 20240223 4700 10.00 20241204 19740 -73.81 20240223 4700 10.00 20241204 1.21 N 059270 500 55 억 233565 N N 8 N 00 N
9 20241210 090546 57 100.00 KOSDAQ 금속 N N N N N 5140 30 2 0.59 19104970 3707 3.67 5100 5230 5100 6640 3580 5110 5153.76 2.10 0 815 5400 5255 5085 4940 4770 5170 4855 56 1530 500 3160 10 1 11140799 573 -72.39 1.41 12 0.03 -71.00 3656.00 19740 20240223 -73.96 4700 20241204 9.36 19740 -73.96 20240223 4700 9.36 20241204 19740 -73.96 20240223 4700 9.36 20241204 1.21 N 059270 500 55 억 233565 N N 8 N 00 N
10 20241209 160541 57 100.00 KOSDAQ 금속 N N N N N 5110 -170 5 -3.22 507969805 99339 47.24 5180 5230 4915 6860 3700 5280 5113.00 1.95 0 15185 5773 5526 5313 5066 4853 5420 4960 56 1580 500 3270 10 1 11140799 569 -71.97 1.40 12 0.89 -71.00 3656.00 19740 20240223 -74.11 4700 20241204 8.72 19740 -74.11 20240223 4700 8.72 20241204 19740 -74.11 20240223 4700 8.72 20241204 1.27 N 059270 500 55 억 217632 N N 8 N 00 N
11 20241209 150543 57 100.00 KOSDAQ 금속 N N N N N 5160 -120 5 -2.27 472298845 92370 43.92 5180 5230 4915 6860 3700 5280 5112.57 1.95 0 15495 5773 5526 5313 5066 4853 5420 4960 56 1580 500 3270 10 1 11140799 575 -72.68 1.41 12 0.83 -71.00 3656.00 19740 20240223 -73.86 4700 20241204 9.79 19740 -73.86 20240223 4700 9.79 20241204 19740 -73.86 20240223 4700 9.79 20241204 1.27 N 059270 500 55 억 217632 N N 1024 N 00 N
12 20241209 140542 57 100.00 KOSDAQ 금속 N N N N N 5150 -130 5 -2.46 400989445 78497 37.33 5180 5230 4915 6860 3700 5280 5107.68 1.95 0 10088 5773 5526 5313 5066 4853 5420 4960 56 1580 500 3270 10 1 11140799 574 -72.54 1.41 12 0.70 -71.00 3656.00 19740 20240223 -73.91 4700 20241204 9.57 19740 -73.91 20240223 4700 9.57 20241204 19740 -73.91 20240223 4700 9.57 20241204 1.27 N 059270 500 55 억 217632 N N 1024 N 00 N