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
079170/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
20241210,160632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,190,2,3.04,102067790,15891,86.10,6270,6510,6270,8110,4370,6240,6422.99,4.98,0,7861,6413,6326,6263,6176,6113,6295,6145,26,1870,500,3740,10,1,5200000,334,21.51,0.54,12,0.31,299.00,11902.00,9040,20231201,-28.87,5330,20240805,20.64,8900,-27.75,20240110,5330,20.64,20240805,8900,-27.75,20240110,5330,20.64,20240805,1.37,N,079170,500,26 억,,259216,N,N,0,N,00,N
20241210,150634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6500,260,2,4.17,98158350,15283,82.80,6270,6510,6270,8110,4370,6240,6422.71,4.98,0,7843,6413,6326,6263,6176,6113,6295,6145,26,1870,500,3740,10,1,5200000,338,21.74,0.55,12,0.29,299.00,11902.00,9040,20231201,-28.10,5330,20240805,21.95,8900,-26.97,20240110,5330,21.95,20240805,8900,-26.97,20240110,5330,21.95,20240805,1.37,N,079170,500,26 억,,259216,N,N,0,N,00,N
20241210,140634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6450,210,2,3.37,92550370,14414,78.10,6270,6510,6270,8110,4370,6240,6420.87,4.98,0,7289,6413,6326,6263,6176,6113,6295,6145,26,1870,500,3740,10,1,5200000,335,21.57,0.54,12,0.28,299.00,11902.00,9040,20231201,-28.65,5330,20240805,21.01,8900,-27.53,20240110,5330,21.01,20240805,8900,-27.53,20240110,5330,21.01,20240805,1.37,N,079170,500,26 억,,259216,N,N,0,N,00,N
20241210,130633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6500,260,2,4.17,74956540,11679,63.28,6270,6510,6270,8110,4370,6240,6418.06,4.98,0,5606,6413,6326,6263,6176,6113,6295,6145,26,1870,500,3740,10,1,5200000,338,21.74,0.55,12,0.22,299.00,11902.00,9040,20231201,-28.10,5330,20240805,21.95,8900,-26.97,20240110,5330,21.95,20240805,8900,-26.97,20240110,5330,21.95,20240805,1.37,N,079170,500,26 억,,259216,N,N,0,N,00,N
20241210,120633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6510,270,2,4.33,63790700,9958,53.95,6270,6510,6270,8110,4370,6240,6405.98,4.98,0,5306,6413,6326,6263,6176,6113,6295,6145,26,1870,500,3740,10,1,5200000,339,21.77,0.55,12,0.19,299.00,11902.00,9040,20231201,-27.99,5330,20240805,22.14,8900,-26.85,20240110,5330,22.14,20240805,8900,-26.85,20240110,5330,22.14,20240805,1.37,N,079170,500,26 억,,259216,N,N,0,N,00,N
20241210,110632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6480,240,2,3.85,59048720,9229,50.00,6270,6510,6270,8110,4370,6240,6398.17,4.98,0,5296,6413,6326,6263,6176,6113,6295,6145,26,1870,500,3740,10,1,5200000,337,21.67,0.54,12,0.18,299.00,11902.00,9040,20231201,-28.32,5330,20240805,21.58,8900,-27.19,20240110,5330,21.58,20240805,8900,-27.19,20240110,5330,21.58,20240805,1.37,N,079170,500,26 억,,259216,N,N,0,N,00,N
20241210,100632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,180,2,2.88,42137590,6613,35.83,6270,6450,6270,8110,4370,6240,6371.93,4.98,0,3717,6413,6326,6263,6176,6113,6295,6145,26,1870,500,3740,10,1,5200000,334,21.47,0.54,12,0.13,299.00,11902.00,9040,20231201,-28.98,5330,20240805,20.45,8900,-27.87,20240110,5330,20.45,20240805,8900,-27.87,20240110,5330,20.45,20240805,1.37,N,079170,500,26 억,,259216,N,N,0,N,00,N
20241210,090637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6310,70,2,1.12,11814020,1878,10.18,6270,6310,6270,8110,4370,6240,6290.75,4.98,0,1527,6413,6326,6263,6176,6113,6295,6145,26,1870,500,3740,10,1,5200000,328,21.10,0.53,12,0.04,299.00,11902.00,9040,20231201,-30.20,5330,20240805,18.39,8900,-29.10,20240110,5330,18.39,20240805,8900,-29.10,20240110,5330,18.39,20240805,1.37,N,079170,500,26 억,,259216,N,N,0,N,00,N
20241209,160630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,-170,5,-2.65,115454470,18457,89.96,6250,6350,6200,8330,4490,6410,6255.32,5.00,0,-1000,6723,6566,6393,6236,6063,6480,6150,26,1920,500,3840,10,1,5200000,324,20.87,0.52,12,0.35,299.00,11902.00,9040,20231201,-30.97,5330,20240805,17.07,8900,-29.89,20240110,5330,17.07,20240805,8900,-29.89,20240110,5330,17.07,20240805,1.38,N,079170,500,26 억,,260182,N,N,0,N,00,N
20241209,150632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6270,-140,5,-2.18,107205210,17137,83.53,6250,6350,6200,8330,4490,6410,6255.77,5.00,0,-451,6723,6566,6393,6236,6063,6480,6150,26,1920,500,3840,10,1,5200000,326,20.97,0.53,12,0.33,299.00,11902.00,9040,20231201,-30.64,5330,20240805,17.64,8900,-29.55,20240110,5330,17.64,20240805,8900,-29.55,20240110,5330,17.64,20240805,1.38,N,079170,500,26 억,,260182,N,N,0,N,00,N
20241209,140632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6280,-130,5,-2.03,106138260,16967,82.70,6250,6350,6200,8330,4490,6410,6255.57,5.00,0,-355,6723,6566,6393,6236,6063,6480,6150,26,1920,500,3840,10,1,5200000,327,21.00,0.53,12,0.33,299.00,11902.00,9040,20231201,-30.53,5330,20240805,17.82,8900,-29.44,20240110,5330,17.82,20240805,8900,-29.44,20240110,5330,17.82,20240805,1.38,N,079170,500,26 억,,260182,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 160632 57 100.00 KOSDAQ 금속 N N N N N 6430 190 2 3.04 102067790 15891 86.10 6270 6510 6270 8110 4370 6240 6422.99 4.98 0 7861 6413 6326 6263 6176 6113 6295 6145 26 1870 500 3740 10 1 5200000 334 21.51 0.54 12 0.31 299.00 11902.00 9040 20231201 -28.87 5330 20240805 20.64 8900 -27.75 20240110 5330 20.64 20240805 8900 -27.75 20240110 5330 20.64 20240805 1.37 N 079170 500 26 억 259216 N N 0 N 00 N
3 20241210 150634 57 100.00 KOSDAQ 금속 N N N N N 6500 260 2 4.17 98158350 15283 82.80 6270 6510 6270 8110 4370 6240 6422.71 4.98 0 7843 6413 6326 6263 6176 6113 6295 6145 26 1870 500 3740 10 1 5200000 338 21.74 0.55 12 0.29 299.00 11902.00 9040 20231201 -28.10 5330 20240805 21.95 8900 -26.97 20240110 5330 21.95 20240805 8900 -26.97 20240110 5330 21.95 20240805 1.37 N 079170 500 26 억 259216 N N 0 N 00 N
4 20241210 140634 57 100.00 KOSDAQ 금속 N N N N N 6450 210 2 3.37 92550370 14414 78.10 6270 6510 6270 8110 4370 6240 6420.87 4.98 0 7289 6413 6326 6263 6176 6113 6295 6145 26 1870 500 3740 10 1 5200000 335 21.57 0.54 12 0.28 299.00 11902.00 9040 20231201 -28.65 5330 20240805 21.01 8900 -27.53 20240110 5330 21.01 20240805 8900 -27.53 20240110 5330 21.01 20240805 1.37 N 079170 500 26 억 259216 N N 0 N 00 N
5 20241210 130633 57 100.00 KOSDAQ 금속 N N N N N 6500 260 2 4.17 74956540 11679 63.28 6270 6510 6270 8110 4370 6240 6418.06 4.98 0 5606 6413 6326 6263 6176 6113 6295 6145 26 1870 500 3740 10 1 5200000 338 21.74 0.55 12 0.22 299.00 11902.00 9040 20231201 -28.10 5330 20240805 21.95 8900 -26.97 20240110 5330 21.95 20240805 8900 -26.97 20240110 5330 21.95 20240805 1.37 N 079170 500 26 억 259216 N N 0 N 00 N
6 20241210 120633 57 100.00 KOSDAQ 금속 N N N N N 6510 270 2 4.33 63790700 9958 53.95 6270 6510 6270 8110 4370 6240 6405.98 4.98 0 5306 6413 6326 6263 6176 6113 6295 6145 26 1870 500 3740 10 1 5200000 339 21.77 0.55 12 0.19 299.00 11902.00 9040 20231201 -27.99 5330 20240805 22.14 8900 -26.85 20240110 5330 22.14 20240805 8900 -26.85 20240110 5330 22.14 20240805 1.37 N 079170 500 26 억 259216 N N 0 N 00 N
7 20241210 110632 57 100.00 KOSDAQ 금속 N N N N N 6480 240 2 3.85 59048720 9229 50.00 6270 6510 6270 8110 4370 6240 6398.17 4.98 0 5296 6413 6326 6263 6176 6113 6295 6145 26 1870 500 3740 10 1 5200000 337 21.67 0.54 12 0.18 299.00 11902.00 9040 20231201 -28.32 5330 20240805 21.58 8900 -27.19 20240110 5330 21.58 20240805 8900 -27.19 20240110 5330 21.58 20240805 1.37 N 079170 500 26 억 259216 N N 0 N 00 N
8 20241210 100632 57 100.00 KOSDAQ 금속 N N N N N 6420 180 2 2.88 42137590 6613 35.83 6270 6450 6270 8110 4370 6240 6371.93 4.98 0 3717 6413 6326 6263 6176 6113 6295 6145 26 1870 500 3740 10 1 5200000 334 21.47 0.54 12 0.13 299.00 11902.00 9040 20231201 -28.98 5330 20240805 20.45 8900 -27.87 20240110 5330 20.45 20240805 8900 -27.87 20240110 5330 20.45 20240805 1.37 N 079170 500 26 억 259216 N N 0 N 00 N
9 20241210 090637 57 100.00 KOSDAQ 금속 N N N N N 6310 70 2 1.12 11814020 1878 10.18 6270 6310 6270 8110 4370 6240 6290.75 4.98 0 1527 6413 6326 6263 6176 6113 6295 6145 26 1870 500 3740 10 1 5200000 328 21.10 0.53 12 0.04 299.00 11902.00 9040 20231201 -30.20 5330 20240805 18.39 8900 -29.10 20240110 5330 18.39 20240805 8900 -29.10 20240110 5330 18.39 20240805 1.37 N 079170 500 26 억 259216 N N 0 N 00 N
10 20241209 160630 57 100.00 KOSDAQ 금속 N N N N N 6240 -170 5 -2.65 115454470 18457 89.96 6250 6350 6200 8330 4490 6410 6255.32 5.00 0 -1000 6723 6566 6393 6236 6063 6480 6150 26 1920 500 3840 10 1 5200000 324 20.87 0.52 12 0.35 299.00 11902.00 9040 20231201 -30.97 5330 20240805 17.07 8900 -29.89 20240110 5330 17.07 20240805 8900 -29.89 20240110 5330 17.07 20240805 1.38 N 079170 500 26 억 260182 N N 0 N 00 N
11 20241209 150632 57 100.00 KOSDAQ 금속 N N N N N 6270 -140 5 -2.18 107205210 17137 83.53 6250 6350 6200 8330 4490 6410 6255.77 5.00 0 -451 6723 6566 6393 6236 6063 6480 6150 26 1920 500 3840 10 1 5200000 326 20.97 0.53 12 0.33 299.00 11902.00 9040 20231201 -30.64 5330 20240805 17.64 8900 -29.55 20240110 5330 17.64 20240805 8900 -29.55 20240110 5330 17.64 20240805 1.38 N 079170 500 26 억 260182 N N 0 N 00 N
12 20241209 140632 57 100.00 KOSDAQ 금속 N N N N N 6280 -130 5 -2.03 106138260 16967 82.70 6250 6350 6200 8330 4490 6410 6255.57 5.00 0 -355 6723 6566 6393 6236 6063 6480 6150 26 1920 500 3840 10 1 5200000 327 21.00 0.53 12 0.33 299.00 11902.00 9040 20231201 -30.53 5330 20240805 17.82 8900 -29.44 20240110 5330 17.82 20240805 8900 -29.44 20240110 5330 17.82 20240805 1.38 N 079170 500 26 억 260182 N N 0 N 00 N