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
069140/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
20241210,160611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1075,33,2,3.17,50691844,48651,36.00,1062,1075,1010,1354,730,1042,1041.95,0.00,0,3935,1249,1145,1063,959,877,1104,918,66,312,500,680,1,1,13102743,141,-0.37,0.36,12,0.37,-2903.00,2948.00,2865,20231215,-62.48,981,20241209,9.58,2260,-52.43,20240104,981,9.58,20241209,2865,-62.48,20231215,981,9.58,20241209,0.34,N,069140,500,65 억,,0,N,N,0,N,00,N
20241210,150613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1074,32,2,3.07,47982005,46122,34.12,1062,1075,1010,1354,730,1042,1040.33,0.00,0,3887,1249,1145,1063,959,877,1104,918,66,312,500,680,1,1,13102743,141,-0.37,0.36,12,0.35,-2903.00,2948.00,2865,20231215,-62.51,981,20241209,9.48,2260,-52.48,20240104,981,9.48,20241209,2865,-62.51,20231215,981,9.48,20241209,0.34,N,069140,500,65 억,,0,N,N,0,N,00,N
20241210,140613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1061,19,2,1.82,45406076,43698,32.33,1062,1062,1010,1354,730,1042,1039.09,0.00,0,3656,1249,1145,1063,959,877,1104,918,66,312,500,680,1,1,13102743,139,-0.37,0.36,12,0.33,-2903.00,2948.00,2865,20231215,-62.97,981,20241209,8.15,2260,-53.05,20240104,981,8.15,20241209,2865,-62.97,20231215,981,8.15,20241209,0.34,N,069140,500,65 억,,0,N,N,0,N,00,N
20241210,130612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1059,17,2,1.63,44393551,42741,31.62,1062,1062,1010,1354,730,1042,1038.66,0.00,0,3078,1249,1145,1063,959,877,1104,918,66,312,500,680,1,1,13102743,139,-0.36,0.36,12,0.33,-2903.00,2948.00,2865,20231215,-63.04,981,20241209,7.95,2260,-53.14,20240104,981,7.95,20241209,2865,-63.04,20231215,981,7.95,20241209,0.34,N,069140,500,65 억,,0,N,N,0,N,00,N
20241210,120612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1055,13,2,1.25,43715601,42101,31.15,1062,1062,1010,1354,730,1042,1038.35,0.00,0,3103,1249,1145,1063,959,877,1104,918,66,312,500,680,1,1,13102743,138,-0.36,0.36,12,0.32,-2903.00,2948.00,2865,20231215,-63.18,981,20241209,7.54,2260,-53.32,20240104,981,7.54,20241209,2865,-63.18,20231215,981,7.54,20241209,0.34,N,069140,500,65 억,,0,N,N,0,N,00,N
20241210,110612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1051,9,2,0.86,42629404,41067,30.38,1062,1062,1010,1354,730,1042,1038.05,0.00,0,3485,1249,1145,1063,959,877,1104,918,66,312,500,680,1,1,13102743,138,-0.36,0.36,12,0.31,-2903.00,2948.00,2865,20231215,-63.32,981,20241209,7.14,2260,-53.50,20240104,981,7.14,20241209,2865,-63.32,20231215,981,7.14,20241209,0.34,N,069140,500,65 억,,0,N,N,0,N,00,N
20241210,100612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1042,0,3,0.00,32609770,31459,23.28,1062,1062,1010,1354,730,1042,1036.58,0.00,0,3369,1249,1145,1063,959,877,1104,918,66,312,500,680,1,1,13102743,137,-0.36,0.35,12,0.24,-2903.00,2948.00,2865,20231215,-63.63,981,20241209,6.22,2260,-53.89,20240104,981,6.22,20241209,2865,-63.63,20231215,981,6.22,20241209,0.34,N,069140,500,65 억,,0,N,N,0,N,00,N
20241210,090616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1043,1,2,0.10,2584372,2476,1.83,1062,1062,1042,1354,730,1042,1043.77,0.00,0,-173,1249,1145,1063,959,877,1104,918,66,312,500,680,1,1,13102743,137,-0.36,0.35,12,0.02,-2903.00,2948.00,2865,20231215,-63.60,981,20241209,6.32,2260,-53.85,20240104,981,6.32,20241209,2865,-63.60,20231215,981,6.32,20241209,0.34,N,069140,500,65 억,,0,N,N,0,N,00,N
20241209,160610,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1042,-28,5,-2.62,141826587,135154,87.11,1070,1167,981,1391,749,1070,1049.37,0.00,0,-2502,1175,1122,1061,1008,947,1092,978,66,321,500,700,1,1,13102743,137,-0.36,0.35,12,1.03,-2903.00,2948.00,2865,20231215,-63.63,981,20241209,6.22,2260,-53.89,20240104,981,6.22,20241209,2865,-63.63,20231215,981,6.22,20241209,0.34,N,069140,500,65 억,,0,N,N,0,N,00,N
20241209,150612,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1017,-53,5,-4.95,137008947,130495,84.11,1070,1167,981,1391,749,1070,1049.92,0.00,0,-1285,1175,1122,1061,1008,947,1092,978,66,321,500,700,1,1,13102743,133,-0.35,0.34,12,1.00,-2903.00,2948.00,2865,20231215,-64.50,981,20241209,3.67,2260,-55.00,20240104,981,3.67,20241209,2865,-64.50,20231215,981,3.67,20241209,0.34,N,069140,500,65 억,,0,N,N,0,N,00,N
20241209,140612,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1007,-63,5,-5.89,125759575,119236,76.85,1070,1167,981,1391,749,1070,1054.71,0.00,0,-2014,1175,1122,1061,1008,947,1092,978,66,321,500,700,1,1,13102743,132,-0.35,0.34,12,0.91,-2903.00,2948.00,2865,20231215,-64.85,981,20241209,2.65,2260,-55.44,20240104,981,2.65,20241209,2865,-64.85,20231215,981,2.65,20241209,0.34,N,069140,500,65 억,,0,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 160611 57 100.00 KOSDAQ 금속 N N N N N 1075 33 2 3.17 50691844 48651 36.00 1062 1075 1010 1354 730 1042 1041.95 0.00 0 3935 1249 1145 1063 959 877 1104 918 66 312 500 680 1 1 13102743 141 -0.37 0.36 12 0.37 -2903.00 2948.00 2865 20231215 -62.48 981 20241209 9.58 2260 -52.43 20240104 981 9.58 20241209 2865 -62.48 20231215 981 9.58 20241209 0.34 N 069140 500 65 억 0 N N 0 N 00 N
3 20241210 150613 57 100.00 KOSDAQ 금속 N N N N N 1074 32 2 3.07 47982005 46122 34.12 1062 1075 1010 1354 730 1042 1040.33 0.00 0 3887 1249 1145 1063 959 877 1104 918 66 312 500 680 1 1 13102743 141 -0.37 0.36 12 0.35 -2903.00 2948.00 2865 20231215 -62.51 981 20241209 9.48 2260 -52.48 20240104 981 9.48 20241209 2865 -62.51 20231215 981 9.48 20241209 0.34 N 069140 500 65 억 0 N N 0 N 00 N
4 20241210 140613 57 100.00 KOSDAQ 금속 N N N N N 1061 19 2 1.82 45406076 43698 32.33 1062 1062 1010 1354 730 1042 1039.09 0.00 0 3656 1249 1145 1063 959 877 1104 918 66 312 500 680 1 1 13102743 139 -0.37 0.36 12 0.33 -2903.00 2948.00 2865 20231215 -62.97 981 20241209 8.15 2260 -53.05 20240104 981 8.15 20241209 2865 -62.97 20231215 981 8.15 20241209 0.34 N 069140 500 65 억 0 N N 0 N 00 N
5 20241210 130612 57 100.00 KOSDAQ 금속 N N N N N 1059 17 2 1.63 44393551 42741 31.62 1062 1062 1010 1354 730 1042 1038.66 0.00 0 3078 1249 1145 1063 959 877 1104 918 66 312 500 680 1 1 13102743 139 -0.36 0.36 12 0.33 -2903.00 2948.00 2865 20231215 -63.04 981 20241209 7.95 2260 -53.14 20240104 981 7.95 20241209 2865 -63.04 20231215 981 7.95 20241209 0.34 N 069140 500 65 억 0 N N 0 N 00 N
6 20241210 120612 57 100.00 KOSDAQ 금속 N N N N N 1055 13 2 1.25 43715601 42101 31.15 1062 1062 1010 1354 730 1042 1038.35 0.00 0 3103 1249 1145 1063 959 877 1104 918 66 312 500 680 1 1 13102743 138 -0.36 0.36 12 0.32 -2903.00 2948.00 2865 20231215 -63.18 981 20241209 7.54 2260 -53.32 20240104 981 7.54 20241209 2865 -63.18 20231215 981 7.54 20241209 0.34 N 069140 500 65 억 0 N N 0 N 00 N
7 20241210 110612 57 100.00 KOSDAQ 금속 N N N N N 1051 9 2 0.86 42629404 41067 30.38 1062 1062 1010 1354 730 1042 1038.05 0.00 0 3485 1249 1145 1063 959 877 1104 918 66 312 500 680 1 1 13102743 138 -0.36 0.36 12 0.31 -2903.00 2948.00 2865 20231215 -63.32 981 20241209 7.14 2260 -53.50 20240104 981 7.14 20241209 2865 -63.32 20231215 981 7.14 20241209 0.34 N 069140 500 65 억 0 N N 0 N 00 N
8 20241210 100612 57 100.00 KOSDAQ 금속 N N N N N 1042 0 3 0.00 32609770 31459 23.28 1062 1062 1010 1354 730 1042 1036.58 0.00 0 3369 1249 1145 1063 959 877 1104 918 66 312 500 680 1 1 13102743 137 -0.36 0.35 12 0.24 -2903.00 2948.00 2865 20231215 -63.63 981 20241209 6.22 2260 -53.89 20240104 981 6.22 20241209 2865 -63.63 20231215 981 6.22 20241209 0.34 N 069140 500 65 억 0 N N 0 N 00 N
9 20241210 090616 57 100.00 KOSDAQ 금속 N N N N N 1043 1 2 0.10 2584372 2476 1.83 1062 1062 1042 1354 730 1042 1043.77 0.00 0 -173 1249 1145 1063 959 877 1104 918 66 312 500 680 1 1 13102743 137 -0.36 0.35 12 0.02 -2903.00 2948.00 2865 20231215 -63.60 981 20241209 6.32 2260 -53.85 20240104 981 6.32 20241209 2865 -63.60 20231215 981 6.32 20241209 0.34 N 069140 500 65 억 0 N N 0 N 00 N
10 20241209 160610 57 100.00 KOSDAQ 신저가 금속 N N N N N 1042 -28 5 -2.62 141826587 135154 87.11 1070 1167 981 1391 749 1070 1049.37 0.00 0 -2502 1175 1122 1061 1008 947 1092 978 66 321 500 700 1 1 13102743 137 -0.36 0.35 12 1.03 -2903.00 2948.00 2865 20231215 -63.63 981 20241209 6.22 2260 -53.89 20240104 981 6.22 20241209 2865 -63.63 20231215 981 6.22 20241209 0.34 N 069140 500 65 억 0 N N 0 N 00 N
11 20241209 150612 57 100.00 KOSDAQ 신저가 금속 N N N N N 1017 -53 5 -4.95 137008947 130495 84.11 1070 1167 981 1391 749 1070 1049.92 0.00 0 -1285 1175 1122 1061 1008 947 1092 978 66 321 500 700 1 1 13102743 133 -0.35 0.34 12 1.00 -2903.00 2948.00 2865 20231215 -64.50 981 20241209 3.67 2260 -55.00 20240104 981 3.67 20241209 2865 -64.50 20231215 981 3.67 20241209 0.34 N 069140 500 65 억 0 N N 0 N 00 N
12 20241209 140612 57 100.00 KOSDAQ 신저가 금속 N N N N N 1007 -63 5 -5.89 125759575 119236 76.85 1070 1167 981 1391 749 1070 1054.71 0.00 0 -2014 1175 1122 1061 1008 947 1092 978 66 321 500 700 1 1 13102743 132 -0.35 0.34 12 0.91 -2903.00 2948.00 2865 20231215 -64.85 981 20241209 2.65 2260 -55.44 20240104 981 2.65 20241209 2865 -64.85 20231215 981 2.65 20241209 0.34 N 069140 500 65 억 0 N N 0 N 00 N