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
073640/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
20241210,160623,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1750,20231208,-62.63,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1740,-62.41,20231211,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N
20241210,150625,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1750,20231208,-62.63,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1740,-62.41,20231211,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N
20241210,140625,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1750,20231208,-62.63,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1740,-62.41,20231211,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N
20241210,130624,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1750,20231208,-62.63,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1740,-62.41,20231211,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N
20241210,120624,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1750,20231208,-62.63,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1740,-62.41,20231211,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N
20241210,110623,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1750,20231208,-62.63,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1740,-62.41,20231211,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N
20241210,100624,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1750,20231208,-62.63,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1740,-62.41,20231211,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N
20241210,090628,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1750,20231208,-62.63,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1740,-62.41,20231211,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N
20241209,160621,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1740,-62.41,20231211,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N
20241209,150624,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1740,-62.41,20231211,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N
20241209,140623,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1740,-62.41,20231211,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,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 160623 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1750 20231208 -62.63 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1740 -62.41 20231211 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N
3 20241210 150625 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1750 20231208 -62.63 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1740 -62.41 20231211 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N
4 20241210 140625 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1750 20231208 -62.63 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1740 -62.41 20231211 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N
5 20241210 130624 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1750 20231208 -62.63 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1740 -62.41 20231211 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N
6 20241210 120624 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1750 20231208 -62.63 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1740 -62.41 20231211 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N
7 20241210 110623 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1750 20231208 -62.63 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1740 -62.41 20231211 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N
8 20241210 100624 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1750 20231208 -62.63 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1740 -62.41 20231211 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N
9 20241210 090628 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1750 20231208 -62.63 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1740 -62.41 20231211 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N
10 20241209 160621 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1845 20231130 -64.55 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1740 -62.41 20231211 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N
11 20241209 150624 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1845 20231130 -64.55 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1740 -62.41 20231211 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N
12 20241209 140623 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1845 20231130 -64.55 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1740 -62.41 20231211 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N