ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044490/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
20241209,160456,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9250,-710,5,-7.13,827098740,87897,79.29,9690,9820,9190,12940,6980,9960,9409.95,2.52,0,-3561,10446,10202,9866,9622,9286,10035,9455,100,2980,500,6770,10,1,20007381,1851,5.42,0.36,12,0.44,1707.00,25612.00,23850,20240429,-61.22,9190,20241209,0.65,23850,-61.22,20240429,9190,0.65,20241209,23850,-61.22,20240429,9190,0.65,20241209,1.20,N,044490,500,100 억,,503615,N,N,0,N,00,N
20241209,150458,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9270,-690,5,-6.93,740483070,78515,70.83,9690,9820,9190,12940,6980,9960,9431.10,2.52,0,-4330,10446,10202,9866,9622,9286,10035,9455,100,2980,500,6770,10,1,20007381,1855,5.43,0.36,12,0.39,1707.00,25612.00,23850,20240429,-61.13,9190,20241209,0.87,23850,-61.13,20240429,9190,0.87,20241209,23850,-61.13,20240429,9190,0.87,20241209,1.20,N,044490,500,100 억,,503615,N,N,0,N,00,N
20241209,140457,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9340,-620,5,-6.22,571385780,60230,54.33,9690,9820,9230,12940,6980,9960,9486.73,2.52,0,-4638,10446,10202,9866,9622,9286,10035,9455,100,2980,500,6770,10,1,20007381,1869,5.47,0.36,12,0.30,1707.00,25612.00,23850,20240429,-60.84,9230,20241209,1.19,23850,-60.84,20240429,9230,1.19,20241209,23850,-60.84,20240429,9230,1.19,20241209,1.20,N,044490,500,100 억,,503615,N,N,0,N,00,N
20241209,130458,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9330,-630,5,-6.33,506300290,53241,48.03,9690,9820,9330,12940,6980,9960,9509.59,2.52,0,-7482,10446,10202,9866,9622,9286,10035,9455,100,2980,500,6770,10,1,20007381,1867,5.47,0.36,12,0.27,1707.00,25612.00,23850,20240429,-60.88,9330,20241209,0.00,23850,-60.88,20240429,9330,0.00,20241209,23850,-60.88,20240429,9330,0.00,20241209,1.20,N,044490,500,100 억,,503615,N,N,0,N,00,N
20241209,120456,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9420,-540,5,-5.42,429495070,45073,40.66,9690,9820,9400,12940,6980,9960,9528.88,2.52,0,-6410,10446,10202,9866,9622,9286,10035,9455,100,2980,500,6770,10,1,20007381,1885,5.52,0.37,12,0.23,1707.00,25612.00,23850,20240429,-60.50,9400,20241209,0.21,23850,-60.50,20240429,9400,0.21,20241209,23850,-60.50,20240429,9400,0.21,20241209,1.20,N,044490,500,100 억,,503615,N,N,0,N,00,N
20241209,110458,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9560,-400,5,-4.02,327317840,34303,30.95,9690,9820,9500,12940,6980,9960,9541.96,2.52,0,-660,10446,10202,9866,9622,9286,10035,9455,100,2980,500,6770,10,1,20007381,1913,5.60,0.37,12,0.17,1707.00,25612.00,23850,20240429,-59.92,9500,20241209,0.63,23850,-59.92,20240429,9500,0.63,20241209,23850,-59.92,20240429,9500,0.63,20241209,1.20,N,044490,500,100 억,,503615,N,N,0,N,00,N
20241209,100456,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9550,-410,5,-4.12,287693070,30153,27.20,9690,9820,9500,12940,6980,9960,9541.11,2.52,0,-1134,10446,10202,9866,9622,9286,10035,9455,100,2980,500,6770,10,1,20007381,1911,5.59,0.37,12,0.15,1707.00,25612.00,23850,20240429,-59.96,9500,20241209,0.53,23850,-59.96,20240429,9500,0.53,20241209,23850,-59.96,20240429,9500,0.53,20241209,1.20,N,044490,500,100 억,,503615,N,N,0,N,00,N
20241209,090455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9590,-370,5,-3.71,12157510,1264,1.14,9690,9820,9590,12940,6980,9960,9618.28,2.52,0,-1009,10446,10202,9866,9622,9286,10035,9455,100,2980,500,6770,10,1,20007381,1919,5.62,0.37,12,0.01,1707.00,25612.00,23850,20240429,-59.79,9530,20241206,0.63,23850,-59.79,20240429,9530,0.63,20241206,23850,-59.79,20240429,9530,0.63,20241206,1.20,N,044490,500,100 억,,503615,N,N,0,N,00,N
20241206,160453,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9960,-80,5,-0.80,1090103810,110845,164.73,10110,10110,9530,13050,7030,10040,9834.41,2.53,0,-3578,10426,10232,10016,9822,9606,10330,9920,100,3010,500,6820,10,1,20007381,1993,5.83,0.39,12,0.55,1707.00,25612.00,23850,20240429,-58.24,9530,20241206,4.51,23850,-58.24,20240429,9530,4.51,20241206,23850,-58.24,20240429,9530,4.51,20241206,1.28,N,044490,500,100 억,,506986,N,N,0,N,00,N
20241206,150455,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9900,-140,5,-1.39,944011300,96093,142.81,10110,10110,9530,13050,7030,10040,9823.93,2.53,0,-190,10426,10232,10016,9822,9606,10330,9920,100,3010,500,6820,10,1,20007381,1981,5.80,0.39,12,0.48,1707.00,25612.00,23850,20240429,-58.49,9530,20241206,3.88,23850,-58.49,20240429,9530,3.88,20241206,23850,-58.49,20240429,9530,3.88,20241206,1.28,N,044490,500,100 억,,506986,N,N,0,N,00,N
20241206,140453,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9910,-130,5,-1.29,817246130,83236,123.70,10110,10110,9530,13050,7030,10040,9818.42,2.53,0,-3601,10426,10232,10016,9822,9606,10330,9920,100,3010,500,6820,10,1,20007381,1983,5.81,0.39,12,0.42,1707.00,25612.00,23850,20240429,-58.45,9530,20241206,3.99,23850,-58.45,20240429,9530,3.99,20241206,23850,-58.45,20240429,9530,3.99,20241206,1.28,N,044490,500,100 억,,506986,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 20241209 160456 57 100.00 KOSDAQ 신저가 금속 N N N N N 9250 -710 5 -7.13 827098740 87897 79.29 9690 9820 9190 12940 6980 9960 9409.95 2.52 0 -3561 10446 10202 9866 9622 9286 10035 9455 100 2980 500 6770 10 1 20007381 1851 5.42 0.36 12 0.44 1707.00 25612.00 23850 20240429 -61.22 9190 20241209 0.65 23850 -61.22 20240429 9190 0.65 20241209 23850 -61.22 20240429 9190 0.65 20241209 1.20 N 044490 500 100 억 503615 N N 0 N 00 N
3 20241209 150458 57 100.00 KOSDAQ 신저가 금속 N N N N N 9270 -690 5 -6.93 740483070 78515 70.83 9690 9820 9190 12940 6980 9960 9431.10 2.52 0 -4330 10446 10202 9866 9622 9286 10035 9455 100 2980 500 6770 10 1 20007381 1855 5.43 0.36 12 0.39 1707.00 25612.00 23850 20240429 -61.13 9190 20241209 0.87 23850 -61.13 20240429 9190 0.87 20241209 23850 -61.13 20240429 9190 0.87 20241209 1.20 N 044490 500 100 억 503615 N N 0 N 00 N
4 20241209 140457 57 100.00 KOSDAQ 신저가 금속 N N N N N 9340 -620 5 -6.22 571385780 60230 54.33 9690 9820 9230 12940 6980 9960 9486.73 2.52 0 -4638 10446 10202 9866 9622 9286 10035 9455 100 2980 500 6770 10 1 20007381 1869 5.47 0.36 12 0.30 1707.00 25612.00 23850 20240429 -60.84 9230 20241209 1.19 23850 -60.84 20240429 9230 1.19 20241209 23850 -60.84 20240429 9230 1.19 20241209 1.20 N 044490 500 100 억 503615 N N 0 N 00 N
5 20241209 130458 57 100.00 KOSDAQ 신저가 금속 N N N N N 9330 -630 5 -6.33 506300290 53241 48.03 9690 9820 9330 12940 6980 9960 9509.59 2.52 0 -7482 10446 10202 9866 9622 9286 10035 9455 100 2980 500 6770 10 1 20007381 1867 5.47 0.36 12 0.27 1707.00 25612.00 23850 20240429 -60.88 9330 20241209 0.00 23850 -60.88 20240429 9330 0.00 20241209 23850 -60.88 20240429 9330 0.00 20241209 1.20 N 044490 500 100 억 503615 N N 0 N 00 N
6 20241209 120456 57 100.00 KOSDAQ 신저가 금속 N N N N N 9420 -540 5 -5.42 429495070 45073 40.66 9690 9820 9400 12940 6980 9960 9528.88 2.52 0 -6410 10446 10202 9866 9622 9286 10035 9455 100 2980 500 6770 10 1 20007381 1885 5.52 0.37 12 0.23 1707.00 25612.00 23850 20240429 -60.50 9400 20241209 0.21 23850 -60.50 20240429 9400 0.21 20241209 23850 -60.50 20240429 9400 0.21 20241209 1.20 N 044490 500 100 억 503615 N N 0 N 00 N
7 20241209 110458 57 100.00 KOSDAQ 신저가 금속 N N N N N 9560 -400 5 -4.02 327317840 34303 30.95 9690 9820 9500 12940 6980 9960 9541.96 2.52 0 -660 10446 10202 9866 9622 9286 10035 9455 100 2980 500 6770 10 1 20007381 1913 5.60 0.37 12 0.17 1707.00 25612.00 23850 20240429 -59.92 9500 20241209 0.63 23850 -59.92 20240429 9500 0.63 20241209 23850 -59.92 20240429 9500 0.63 20241209 1.20 N 044490 500 100 억 503615 N N 0 N 00 N
8 20241209 100456 57 100.00 KOSDAQ 신저가 금속 N N N N N 9550 -410 5 -4.12 287693070 30153 27.20 9690 9820 9500 12940 6980 9960 9541.11 2.52 0 -1134 10446 10202 9866 9622 9286 10035 9455 100 2980 500 6770 10 1 20007381 1911 5.59 0.37 12 0.15 1707.00 25612.00 23850 20240429 -59.96 9500 20241209 0.53 23850 -59.96 20240429 9500 0.53 20241209 23850 -59.96 20240429 9500 0.53 20241209 1.20 N 044490 500 100 억 503615 N N 0 N 00 N
9 20241209 090455 57 100.00 KOSDAQ 금속 N N N N N 9590 -370 5 -3.71 12157510 1264 1.14 9690 9820 9590 12940 6980 9960 9618.28 2.52 0 -1009 10446 10202 9866 9622 9286 10035 9455 100 2980 500 6770 10 1 20007381 1919 5.62 0.37 12 0.01 1707.00 25612.00 23850 20240429 -59.79 9530 20241206 0.63 23850 -59.79 20240429 9530 0.63 20241206 23850 -59.79 20240429 9530 0.63 20241206 1.20 N 044490 500 100 억 503615 N N 0 N 00 N
10 20241206 160453 57 100.00 KOSDAQ 신저가 금속 N N N N N 9960 -80 5 -0.80 1090103810 110845 164.73 10110 10110 9530 13050 7030 10040 9834.41 2.53 0 -3578 10426 10232 10016 9822 9606 10330 9920 100 3010 500 6820 10 1 20007381 1993 5.83 0.39 12 0.55 1707.00 25612.00 23850 20240429 -58.24 9530 20241206 4.51 23850 -58.24 20240429 9530 4.51 20241206 23850 -58.24 20240429 9530 4.51 20241206 1.28 N 044490 500 100 억 506986 N N 0 N 00 N
11 20241206 150455 57 100.00 KOSDAQ 신저가 금속 N N N N N 9900 -140 5 -1.39 944011300 96093 142.81 10110 10110 9530 13050 7030 10040 9823.93 2.53 0 -190 10426 10232 10016 9822 9606 10330 9920 100 3010 500 6820 10 1 20007381 1981 5.80 0.39 12 0.48 1707.00 25612.00 23850 20240429 -58.49 9530 20241206 3.88 23850 -58.49 20240429 9530 3.88 20241206 23850 -58.49 20240429 9530 3.88 20241206 1.28 N 044490 500 100 억 506986 N N 0 N 00 N
12 20241206 140453 57 100.00 KOSDAQ 신저가 금속 N N N N N 9910 -130 5 -1.29 817246130 83236 123.70 10110 10110 9530 13050 7030 10040 9818.42 2.53 0 -3601 10426 10232 10016 9822 9606 10330 9920 100 3010 500 6820 10 1 20007381 1983 5.81 0.39 12 0.42 1707.00 25612.00 23850 20240429 -58.45 9530 20241206 3.99 23850 -58.45 20240429 9530 3.99 20241206 23850 -58.45 20240429 9530 3.99 20241206 1.28 N 044490 500 100 억 506986 N N 0 N 00 N