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
109860/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
20241210,160748,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7960,180,2,2.31,286637300,36093,413.34,7780,7990,7700,10110,5450,7780,7941.63,0.00,0,-186,8126,7952,7826,7652,7526,7890,7590,46,2330,500,5750,10,1,9100000,724,241.21,0.46,12,0.40,33.00,17120.00,9660,20240205,-17.60,7700,20241210,3.38,9660,-17.60,20240205,7700,3.38,20241210,9660,-17.60,20240205,7700,3.38,20241210,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241210,150749,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7960,180,2,2.31,284567700,35833,410.36,7780,7990,7700,10110,5450,7780,7941.50,0.00,0,-177,8126,7952,7826,7652,7526,7890,7590,46,2330,500,5750,10,1,9100000,724,241.21,0.46,12,0.39,33.00,17120.00,9660,20240205,-17.60,7700,20241210,3.38,9660,-17.60,20240205,7700,3.38,20241210,9660,-17.60,20240205,7700,3.38,20241210,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241210,140749,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7910,130,2,1.67,37648500,4813,55.12,7780,7990,7700,10110,5450,7780,7822.25,0.00,0,-177,8126,7952,7826,7652,7526,7890,7590,46,2330,500,5750,10,1,9100000,720,239.70,0.46,12,0.05,33.00,17120.00,9660,20240205,-18.12,7700,20241210,2.73,9660,-18.12,20240205,7700,2.73,20241210,9660,-18.12,20240205,7700,2.73,20241210,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241210,130748,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7960,180,2,2.31,37616860,4809,55.07,7780,7990,7700,10110,5450,7780,7822.18,0.00,0,-177,8126,7952,7826,7652,7526,7890,7590,46,2330,500,5750,10,1,9100000,724,241.21,0.46,12,0.05,33.00,17120.00,9660,20240205,-17.60,7700,20241210,3.38,9660,-17.60,20240205,7700,3.38,20241210,9660,-17.60,20240205,7700,3.38,20241210,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241210,120748,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7960,180,2,2.31,34448820,4408,50.48,7780,7990,7700,10110,5450,7780,7815.07,0.00,0,-177,8126,7952,7826,7652,7526,7890,7590,46,2330,500,5750,10,1,9100000,724,241.21,0.46,12,0.05,33.00,17120.00,9660,20240205,-17.60,7700,20241210,3.38,9660,-17.60,20240205,7700,3.38,20241210,9660,-17.60,20240205,7700,3.38,20241210,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241210,110748,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7940,160,2,2.06,32017930,4102,46.98,7780,7990,7700,10110,5450,7780,7805.44,0.00,0,-15,8126,7952,7826,7652,7526,7890,7590,46,2330,500,5750,10,1,9100000,723,240.61,0.46,12,0.05,33.00,17120.00,9660,20240205,-17.81,7700,20241210,3.12,9660,-17.81,20240205,7700,3.12,20241210,9660,-17.81,20240205,7700,3.12,20241210,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241210,100748,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7840,60,2,0.77,26999750,3464,39.67,7780,7990,7700,10110,5450,7780,7794.39,0.00,0,467,8126,7952,7826,7652,7526,7890,7590,46,2330,500,5750,10,1,9100000,713,237.58,0.46,12,0.04,33.00,17120.00,9660,20240205,-18.84,7700,20241210,1.82,9660,-18.84,20240205,7700,1.82,20241210,9660,-18.84,20240205,7700,1.82,20241210,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241210,090753,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7880,100,2,1.29,9558960,1234,14.13,7780,7880,7700,10110,5450,7780,7746.32,0.00,0,89,8126,7952,7826,7652,7526,7890,7590,46,2330,500,5750,10,1,9100000,717,238.79,0.46,12,0.01,33.00,17120.00,9660,20240205,-18.43,7700,20241210,2.34,9660,-18.43,20240205,7700,2.34,20241210,9660,-18.43,20240205,7700,2.34,20241210,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241209,160746,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7780,-340,5,-4.19,68167370,8732,332.77,8000,8000,7700,10550,5690,8120,7806.64,0.00,0,-374,8266,8192,8076,8002,7886,8135,7945,46,2430,500,6000,10,1,9100000,708,235.76,0.45,12,0.10,33.00,17120.00,9660,20240205,-19.46,7700,20241209,1.04,9660,-19.46,20240205,7700,1.04,20241209,9660,-19.46,20240205,7700,1.04,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241209,150746,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7700,-420,5,-5.17,66782530,8554,325.99,8000,8000,7700,10550,5690,8120,7807.17,0.00,0,-374,8266,8192,8076,8002,7886,8135,7945,46,2430,500,6000,10,1,9100000,701,233.33,0.45,12,0.09,33.00,17120.00,9660,20240205,-20.29,7700,20241209,0.00,9660,-20.29,20240205,7700,0.00,20241209,9660,-20.29,20240205,7700,0.00,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241209,140747,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7700,-420,5,-5.17,66782530,8554,325.99,8000,8000,7700,10550,5690,8120,7807.17,0.00,0,-374,8266,8192,8076,8002,7886,8135,7945,46,2430,500,6000,10,1,9100000,701,233.33,0.45,12,0.09,33.00,17120.00,9660,20240205,-20.29,7700,20241209,0.00,9660,-20.29,20240205,7700,0.00,20241209,9660,-20.29,20240205,7700,0.00,20241209,0.00,N,109860,500,45 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 160748 57 100.00 KOSDAQ 신저가 금속 N N N N N 7960 180 2 2.31 286637300 36093 413.34 7780 7990 7700 10110 5450 7780 7941.63 0.00 0 -186 8126 7952 7826 7652 7526 7890 7590 46 2330 500 5750 10 1 9100000 724 241.21 0.46 12 0.40 33.00 17120.00 9660 20240205 -17.60 7700 20241210 3.38 9660 -17.60 20240205 7700 3.38 20241210 9660 -17.60 20240205 7700 3.38 20241210 0.00 N 109860 500 45 억 0 N N 0 N 00 N
3 20241210 150749 57 100.00 KOSDAQ 신저가 금속 N N N N N 7960 180 2 2.31 284567700 35833 410.36 7780 7990 7700 10110 5450 7780 7941.50 0.00 0 -177 8126 7952 7826 7652 7526 7890 7590 46 2330 500 5750 10 1 9100000 724 241.21 0.46 12 0.39 33.00 17120.00 9660 20240205 -17.60 7700 20241210 3.38 9660 -17.60 20240205 7700 3.38 20241210 9660 -17.60 20240205 7700 3.38 20241210 0.00 N 109860 500 45 억 0 N N 0 N 00 N
4 20241210 140749 57 100.00 KOSDAQ 신저가 금속 N N N N N 7910 130 2 1.67 37648500 4813 55.12 7780 7990 7700 10110 5450 7780 7822.25 0.00 0 -177 8126 7952 7826 7652 7526 7890 7590 46 2330 500 5750 10 1 9100000 720 239.70 0.46 12 0.05 33.00 17120.00 9660 20240205 -18.12 7700 20241210 2.73 9660 -18.12 20240205 7700 2.73 20241210 9660 -18.12 20240205 7700 2.73 20241210 0.00 N 109860 500 45 억 0 N N 0 N 00 N
5 20241210 130748 57 100.00 KOSDAQ 신저가 금속 N N N N N 7960 180 2 2.31 37616860 4809 55.07 7780 7990 7700 10110 5450 7780 7822.18 0.00 0 -177 8126 7952 7826 7652 7526 7890 7590 46 2330 500 5750 10 1 9100000 724 241.21 0.46 12 0.05 33.00 17120.00 9660 20240205 -17.60 7700 20241210 3.38 9660 -17.60 20240205 7700 3.38 20241210 9660 -17.60 20240205 7700 3.38 20241210 0.00 N 109860 500 45 억 0 N N 0 N 00 N
6 20241210 120748 57 100.00 KOSDAQ 신저가 금속 N N N N N 7960 180 2 2.31 34448820 4408 50.48 7780 7990 7700 10110 5450 7780 7815.07 0.00 0 -177 8126 7952 7826 7652 7526 7890 7590 46 2330 500 5750 10 1 9100000 724 241.21 0.46 12 0.05 33.00 17120.00 9660 20240205 -17.60 7700 20241210 3.38 9660 -17.60 20240205 7700 3.38 20241210 9660 -17.60 20240205 7700 3.38 20241210 0.00 N 109860 500 45 억 0 N N 0 N 00 N
7 20241210 110748 57 100.00 KOSDAQ 신저가 금속 N N N N N 7940 160 2 2.06 32017930 4102 46.98 7780 7990 7700 10110 5450 7780 7805.44 0.00 0 -15 8126 7952 7826 7652 7526 7890 7590 46 2330 500 5750 10 1 9100000 723 240.61 0.46 12 0.05 33.00 17120.00 9660 20240205 -17.81 7700 20241210 3.12 9660 -17.81 20240205 7700 3.12 20241210 9660 -17.81 20240205 7700 3.12 20241210 0.00 N 109860 500 45 억 0 N N 0 N 00 N
8 20241210 100748 57 100.00 KOSDAQ 신저가 금속 N N N N N 7840 60 2 0.77 26999750 3464 39.67 7780 7990 7700 10110 5450 7780 7794.39 0.00 0 467 8126 7952 7826 7652 7526 7890 7590 46 2330 500 5750 10 1 9100000 713 237.58 0.46 12 0.04 33.00 17120.00 9660 20240205 -18.84 7700 20241210 1.82 9660 -18.84 20240205 7700 1.82 20241210 9660 -18.84 20240205 7700 1.82 20241210 0.00 N 109860 500 45 억 0 N N 0 N 00 N
9 20241210 090753 57 100.00 KOSDAQ 신저가 금속 N N N N N 7880 100 2 1.29 9558960 1234 14.13 7780 7880 7700 10110 5450 7780 7746.32 0.00 0 89 8126 7952 7826 7652 7526 7890 7590 46 2330 500 5750 10 1 9100000 717 238.79 0.46 12 0.01 33.00 17120.00 9660 20240205 -18.43 7700 20241210 2.34 9660 -18.43 20240205 7700 2.34 20241210 9660 -18.43 20240205 7700 2.34 20241210 0.00 N 109860 500 45 억 0 N N 0 N 00 N
10 20241209 160746 57 100.00 KOSDAQ 신저가 금속 N N N N N 7780 -340 5 -4.19 68167370 8732 332.77 8000 8000 7700 10550 5690 8120 7806.64 0.00 0 -374 8266 8192 8076 8002 7886 8135 7945 46 2430 500 6000 10 1 9100000 708 235.76 0.45 12 0.10 33.00 17120.00 9660 20240205 -19.46 7700 20241209 1.04 9660 -19.46 20240205 7700 1.04 20241209 9660 -19.46 20240205 7700 1.04 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
11 20241209 150746 57 100.00 KOSDAQ 신저가 금속 N N N N N 7700 -420 5 -5.17 66782530 8554 325.99 8000 8000 7700 10550 5690 8120 7807.17 0.00 0 -374 8266 8192 8076 8002 7886 8135 7945 46 2430 500 6000 10 1 9100000 701 233.33 0.45 12 0.09 33.00 17120.00 9660 20240205 -20.29 7700 20241209 0.00 9660 -20.29 20240205 7700 0.00 20241209 9660 -20.29 20240205 7700 0.00 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
12 20241209 140747 57 100.00 KOSDAQ 신저가 금속 N N N N N 7700 -420 5 -5.17 66782530 8554 325.99 8000 8000 7700 10550 5690 8120 7807.17 0.00 0 -374 8266 8192 8076 8002 7886 8135 7945 46 2430 500 6000 10 1 9100000 701 233.33 0.45 12 0.09 33.00 17120.00 9660 20240205 -20.29 7700 20241209 0.00 9660 -20.29 20240205 7700 0.00 20241209 9660 -20.29 20240205 7700 0.00 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N