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
060480/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
20241210,160545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1610,47,2,3.01,34490006,21600,83.53,1563,1649,1563,2030,1095,1563,1596.76,0.39,0,-27,1649,1606,1578,1535,1507,1592,1521,55,467,500,1090,1,1,11090000,179,-14.64,0.39,12,0.19,-110.00,4163.00,3560,20240521,-54.78,1550,20241209,3.87,3560,-54.78,20240521,1550,3.87,20241209,3560,-54.78,20240521,1550,3.87,20241209,0.00,N,060480,500,55 억,,43075,N,N,0,N,00,N
20241210,150546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1630,67,2,4.29,32623972,20441,79.04,1563,1649,1563,2030,1095,1563,1596.01,0.39,0,-27,1649,1606,1578,1535,1507,1592,1521,55,467,500,1090,1,1,11090000,181,-14.82,0.39,12,0.18,-110.00,4163.00,3560,20240521,-54.21,1550,20241209,5.16,3560,-54.21,20240521,1550,5.16,20241209,3560,-54.21,20240521,1550,5.16,20241209,0.00,N,060480,500,55 억,,43075,N,N,0,N,00,N
20241210,140546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1588,25,2,1.60,21524864,13504,52.22,1563,1649,1563,2030,1095,1563,1593.96,0.39,0,-221,1649,1606,1578,1535,1507,1592,1521,55,467,500,1090,1,1,11090000,176,-14.44,0.38,12,0.12,-110.00,4163.00,3560,20240521,-55.39,1550,20241209,2.45,3560,-55.39,20240521,1550,2.45,20241209,3560,-55.39,20240521,1550,2.45,20241209,0.00,N,060480,500,55 억,,43075,N,N,0,N,00,N
20241210,130545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1585,22,2,1.41,19319659,12120,46.87,1563,1649,1563,2030,1095,1563,1594.03,0.39,0,-322,1649,1606,1578,1535,1507,1592,1521,55,467,500,1090,1,1,11090000,176,-14.41,0.38,12,0.11,-110.00,4163.00,3560,20240521,-55.48,1550,20241209,2.26,3560,-55.48,20240521,1550,2.26,20241209,3560,-55.48,20240521,1550,2.26,20241209,0.00,N,060480,500,55 억,,43075,N,N,0,N,00,N
20241210,120545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1593,30,2,1.92,11797895,7381,28.54,1563,1649,1563,2030,1095,1563,1598.41,0.39,0,-603,1649,1606,1578,1535,1507,1592,1521,55,467,500,1090,1,1,11090000,177,-14.48,0.38,12,0.07,-110.00,4163.00,3560,20240521,-55.25,1550,20241209,2.77,3560,-55.25,20240521,1550,2.77,20241209,3560,-55.25,20240521,1550,2.77,20241209,0.00,N,060480,500,55 억,,43075,N,N,0,N,00,N
20241210,110544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1627,64,2,4.09,2447279,1521,5.88,1563,1649,1563,2030,1095,1563,1608.99,0.39,0,-344,1649,1606,1578,1535,1507,1592,1521,55,467,500,1090,1,1,11090000,180,-14.79,0.39,12,0.01,-110.00,4163.00,3560,20240521,-54.30,1550,20241209,4.97,3560,-54.30,20240521,1550,4.97,20241209,3560,-54.30,20240521,1550,4.97,20241209,0.00,N,060480,500,55 억,,43075,N,N,0,N,00,N
20241210,100545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1631,68,2,4.35,1093039,688,2.66,1563,1649,1563,2030,1095,1563,1588.72,0.39,0,-278,1649,1606,1578,1535,1507,1592,1521,55,467,500,1090,1,1,11090000,181,-14.83,0.39,12,0.01,-110.00,4163.00,3560,20240521,-54.19,1550,20241209,5.23,3560,-54.19,20240521,1550,5.23,20241209,3560,-54.19,20240521,1550,5.23,20241209,0.00,N,060480,500,55 억,,43075,N,N,0,N,00,N
20241210,090549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1578,15,2,0.96,478739,305,1.18,1563,1578,1563,2030,1095,1563,1569.64,0.39,0,-213,1649,1606,1578,1535,1507,1592,1521,55,467,500,1090,1,1,11090000,175,-14.35,0.38,12,0.00,-110.00,4163.00,3560,20240521,-55.67,1550,20241209,1.81,3560,-55.67,20240521,1550,1.81,20241209,3560,-55.67,20240521,1550,1.81,20241209,0.00,N,060480,500,55 억,,43075,N,N,0,N,00,N
20241209,160543,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1563,-79,5,-4.81,41273321,25859,58.25,1611,1621,1550,2130,1150,1642,1596.09,0.41,0,-4511,1878,1760,1676,1558,1474,1718,1516,55,488,500,1140,1,1,11090000,173,-14.21,0.38,12,0.23,-110.00,4163.00,3560,20240521,-56.10,1550,20241209,0.84,3560,-56.10,20240521,1550,0.84,20241209,3560,-56.10,20240521,1550,0.84,20241209,0.00,N,060480,500,55 억,,45678,N,N,0,N,00,N
20241209,150546,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1580,-62,5,-3.78,40758869,25530,57.51,1611,1621,1550,2130,1150,1642,1596.51,0.41,0,-4442,1878,1760,1676,1558,1474,1718,1516,55,488,500,1140,1,1,11090000,175,-14.36,0.38,12,0.23,-110.00,4163.00,3560,20240521,-55.62,1550,20241209,1.94,3560,-55.62,20240521,1550,1.94,20241209,3560,-55.62,20240521,1550,1.94,20241209,0.00,N,060480,500,55 억,,45678,N,N,0,N,00,N
20241209,140545,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1595,-47,5,-2.86,36723279,22963,51.72,1611,1621,1550,2130,1150,1642,1599.24,0.41,0,-4728,1878,1760,1676,1558,1474,1718,1516,55,488,500,1140,1,1,11090000,177,-14.50,0.38,12,0.21,-110.00,4163.00,3560,20240521,-55.20,1550,20241209,2.90,3560,-55.20,20240521,1550,2.90,20241209,3560,-55.20,20240521,1550,2.90,20241209,0.00,N,060480,500,55 억,,45678,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 160545 57 100.00 KOSDAQ 금속 N N N N N 1610 47 2 3.01 34490006 21600 83.53 1563 1649 1563 2030 1095 1563 1596.76 0.39 0 -27 1649 1606 1578 1535 1507 1592 1521 55 467 500 1090 1 1 11090000 179 -14.64 0.39 12 0.19 -110.00 4163.00 3560 20240521 -54.78 1550 20241209 3.87 3560 -54.78 20240521 1550 3.87 20241209 3560 -54.78 20240521 1550 3.87 20241209 0.00 N 060480 500 55 억 43075 N N 0 N 00 N
3 20241210 150546 57 100.00 KOSDAQ 금속 N N N N N 1630 67 2 4.29 32623972 20441 79.04 1563 1649 1563 2030 1095 1563 1596.01 0.39 0 -27 1649 1606 1578 1535 1507 1592 1521 55 467 500 1090 1 1 11090000 181 -14.82 0.39 12 0.18 -110.00 4163.00 3560 20240521 -54.21 1550 20241209 5.16 3560 -54.21 20240521 1550 5.16 20241209 3560 -54.21 20240521 1550 5.16 20241209 0.00 N 060480 500 55 억 43075 N N 0 N 00 N
4 20241210 140546 57 100.00 KOSDAQ 금속 N N N N N 1588 25 2 1.60 21524864 13504 52.22 1563 1649 1563 2030 1095 1563 1593.96 0.39 0 -221 1649 1606 1578 1535 1507 1592 1521 55 467 500 1090 1 1 11090000 176 -14.44 0.38 12 0.12 -110.00 4163.00 3560 20240521 -55.39 1550 20241209 2.45 3560 -55.39 20240521 1550 2.45 20241209 3560 -55.39 20240521 1550 2.45 20241209 0.00 N 060480 500 55 억 43075 N N 0 N 00 N
5 20241210 130545 57 100.00 KOSDAQ 금속 N N N N N 1585 22 2 1.41 19319659 12120 46.87 1563 1649 1563 2030 1095 1563 1594.03 0.39 0 -322 1649 1606 1578 1535 1507 1592 1521 55 467 500 1090 1 1 11090000 176 -14.41 0.38 12 0.11 -110.00 4163.00 3560 20240521 -55.48 1550 20241209 2.26 3560 -55.48 20240521 1550 2.26 20241209 3560 -55.48 20240521 1550 2.26 20241209 0.00 N 060480 500 55 억 43075 N N 0 N 00 N
6 20241210 120545 57 100.00 KOSDAQ 금속 N N N N N 1593 30 2 1.92 11797895 7381 28.54 1563 1649 1563 2030 1095 1563 1598.41 0.39 0 -603 1649 1606 1578 1535 1507 1592 1521 55 467 500 1090 1 1 11090000 177 -14.48 0.38 12 0.07 -110.00 4163.00 3560 20240521 -55.25 1550 20241209 2.77 3560 -55.25 20240521 1550 2.77 20241209 3560 -55.25 20240521 1550 2.77 20241209 0.00 N 060480 500 55 억 43075 N N 0 N 00 N
7 20241210 110544 57 100.00 KOSDAQ 금속 N N N N N 1627 64 2 4.09 2447279 1521 5.88 1563 1649 1563 2030 1095 1563 1608.99 0.39 0 -344 1649 1606 1578 1535 1507 1592 1521 55 467 500 1090 1 1 11090000 180 -14.79 0.39 12 0.01 -110.00 4163.00 3560 20240521 -54.30 1550 20241209 4.97 3560 -54.30 20240521 1550 4.97 20241209 3560 -54.30 20240521 1550 4.97 20241209 0.00 N 060480 500 55 억 43075 N N 0 N 00 N
8 20241210 100545 57 100.00 KOSDAQ 금속 N N N N N 1631 68 2 4.35 1093039 688 2.66 1563 1649 1563 2030 1095 1563 1588.72 0.39 0 -278 1649 1606 1578 1535 1507 1592 1521 55 467 500 1090 1 1 11090000 181 -14.83 0.39 12 0.01 -110.00 4163.00 3560 20240521 -54.19 1550 20241209 5.23 3560 -54.19 20240521 1550 5.23 20241209 3560 -54.19 20240521 1550 5.23 20241209 0.00 N 060480 500 55 억 43075 N N 0 N 00 N
9 20241210 090549 57 100.00 KOSDAQ 금속 N N N N N 1578 15 2 0.96 478739 305 1.18 1563 1578 1563 2030 1095 1563 1569.64 0.39 0 -213 1649 1606 1578 1535 1507 1592 1521 55 467 500 1090 1 1 11090000 175 -14.35 0.38 12 0.00 -110.00 4163.00 3560 20240521 -55.67 1550 20241209 1.81 3560 -55.67 20240521 1550 1.81 20241209 3560 -55.67 20240521 1550 1.81 20241209 0.00 N 060480 500 55 억 43075 N N 0 N 00 N
10 20241209 160543 57 100.00 KOSDAQ 신저가 금속 N N N N N 1563 -79 5 -4.81 41273321 25859 58.25 1611 1621 1550 2130 1150 1642 1596.09 0.41 0 -4511 1878 1760 1676 1558 1474 1718 1516 55 488 500 1140 1 1 11090000 173 -14.21 0.38 12 0.23 -110.00 4163.00 3560 20240521 -56.10 1550 20241209 0.84 3560 -56.10 20240521 1550 0.84 20241209 3560 -56.10 20240521 1550 0.84 20241209 0.00 N 060480 500 55 억 45678 N N 0 N 00 N
11 20241209 150546 57 100.00 KOSDAQ 신저가 금속 N N N N N 1580 -62 5 -3.78 40758869 25530 57.51 1611 1621 1550 2130 1150 1642 1596.51 0.41 0 -4442 1878 1760 1676 1558 1474 1718 1516 55 488 500 1140 1 1 11090000 175 -14.36 0.38 12 0.23 -110.00 4163.00 3560 20240521 -55.62 1550 20241209 1.94 3560 -55.62 20240521 1550 1.94 20241209 3560 -55.62 20240521 1550 1.94 20241209 0.00 N 060480 500 55 억 45678 N N 0 N 00 N
12 20241209 140545 57 100.00 KOSDAQ 신저가 금속 N N N N N 1595 -47 5 -2.86 36723279 22963 51.72 1611 1621 1550 2130 1150 1642 1599.24 0.41 0 -4728 1878 1760 1676 1558 1474 1718 1516 55 488 500 1140 1 1 11090000 177 -14.50 0.38 12 0.21 -110.00 4163.00 3560 20240521 -55.20 1550 20241209 2.90 3560 -55.20 20240521 1550 2.90 20241209 3560 -55.20 20240521 1550 2.90 20241209 0.00 N 060480 500 55 억 45678 N N 0 N 00 N