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

Update 2024-12-06 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-06 18:14:02 +09:00
parent cc2edade58
commit c404f30f50
2959 changed files with 31902 additions and 2719 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
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
20241206,130454,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9830,-210,5,-2.09,727926640,74150,110.20,10110,10110,9530,13050,7030,10040,9816.95,2.53,0,-6596,10426,10232,10016,9822,9606,10330,9920,100,3010,500,6820,10,1,20007381,1967,5.76,0.38,12,0.37,1707.00,25612.00,23850,20240429,-58.78,9530,20241206,3.15,23850,-58.78,20240429,9530,3.15,20241206,23850,-58.78,20240429,9530,3.15,20241206,1.28,N,044490,500,100 억,,506986,N,N,0,N,00,N
20241206,120451,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9860,-180,5,-1.79,702305020,71552,106.34,10110,10110,9530,13050,7030,10040,9815.31,2.53,0,-8305,10426,10232,10016,9822,9606,10330,9920,100,3010,500,6820,10,1,20007381,1973,5.78,0.38,12,0.36,1707.00,25612.00,23850,20240429,-58.66,9530,20241206,3.46,23850,-58.66,20240429,9530,3.46,20241206,23850,-58.66,20240429,9530,3.46,20241206,1.28,N,044490,500,100 억,,506986,N,N,0,N,00,N
20241206,110453,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9710,-330,5,-3.29,629543390,64134,95.31,10110,10110,9530,13050,7030,10040,9816.06,2.53,0,-6244,10426,10232,10016,9822,9606,10330,9920,100,3010,500,6820,10,1,20007381,1943,5.69,0.38,12,0.32,1707.00,25612.00,23850,20240429,-59.29,9530,20241206,1.89,23850,-59.29,20240429,9530,1.89,20241206,23850,-59.29,20240429,9530,1.89,20241206,1.28,N,044490,500,100 억,,506986,N,N,0,N,00,N
20241206,100450,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9930,-110,5,-1.10,235435270,23779,35.34,10110,10110,9860,13050,7030,10040,9900.97,2.53,0,2772,10426,10232,10016,9822,9606,10330,9920,100,3010,500,6820,10,1,20007381,1987,5.82,0.39,12,0.12,1707.00,25612.00,23850,20240429,-58.36,9730,20241119,2.06,23850,-58.36,20240429,9730,2.06,20241119,23850,-58.36,20240429,9730,2.06,20241119,1.28,N,044490,500,100 억,,506986,N,N,0,N,00,N
20241206,090453,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10090,50,2,0.50,30310,3,0.00,10110,10110,10090,13050,7030,10040,10103.33,2.53,0,-1,10426,10232,10016,9822,9606,10330,9920,100,3010,500,6820,10,1,20007381,2019,5.91,0.39,12,0.00,1707.00,25612.00,23850,20240429,-57.69,9730,20241119,3.70,23850,-57.69,20240429,9730,3.70,20241119,23850,-57.69,20240429,9730,3.70,20241119,1.28,N,044490,500,100 억,,506986,N,N,0,N,00,N
20241205,160445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10040,10,2,0.10,672651350,67288,61.85,9950,10210,9800,13030,7030,10030,9996.57,2.45,0,16190,10750,10390,10090,9730,9430,10570,9910,100,3000,500,6820,10,1,20007381,2009,5.88,0.39,12,0.34,1707.00,25612.00,23850,20240429,-57.90,9730,20241119,3.19,23850,-57.90,20240429,9730,3.19,20241119,23850,-57.90,20240429,9730,3.19,20241119,1.25,N,044490,500,100 억,,490191,N,N,8,N,00,N
20241205,150448,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10070,40,2,0.40,645153400,64546,59.32,9950,10210,9800,13030,7030,10030,9995.25,2.45,0,16198,10750,10390,10090,9730,9430,10570,9910,100,3000,500,6820,10,1,20007381,2015,5.90,0.39,12,0.32,1707.00,25612.00,23850,20240429,-57.78,9730,20241119,3.49,23850,-57.78,20240429,9730,3.49,20241119,23850,-57.78,20240429,9730,3.49,20241119,1.25,N,044490,500,100 억,,490191,N,N,8,N,00,N
20241205,140447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10090,60,2,0.60,435743510,43663,40.13,9950,10210,9800,13030,7030,10030,9979.70,2.45,0,5844,10750,10390,10090,9730,9430,10570,9910,100,3000,500,6820,10,1,20007381,2019,5.91,0.39,12,0.22,1707.00,25612.00,23850,20240429,-57.69,9730,20241119,3.70,23850,-57.69,20240429,9730,3.70,20241119,23850,-57.69,20240429,9730,3.70,20241119,1.25,N,044490,500,100 억,,490191,N,N,8,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 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
3 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
4 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
5 20241206 130454 57 100.00 KOSDAQ 신저가 금속 N N N N N 9830 -210 5 -2.09 727926640 74150 110.20 10110 10110 9530 13050 7030 10040 9816.95 2.53 0 -6596 10426 10232 10016 9822 9606 10330 9920 100 3010 500 6820 10 1 20007381 1967 5.76 0.38 12 0.37 1707.00 25612.00 23850 20240429 -58.78 9530 20241206 3.15 23850 -58.78 20240429 9530 3.15 20241206 23850 -58.78 20240429 9530 3.15 20241206 1.28 N 044490 500 100 억 506986 N N 0 N 00 N
6 20241206 120451 57 100.00 KOSDAQ 신저가 금속 N N N N N 9860 -180 5 -1.79 702305020 71552 106.34 10110 10110 9530 13050 7030 10040 9815.31 2.53 0 -8305 10426 10232 10016 9822 9606 10330 9920 100 3010 500 6820 10 1 20007381 1973 5.78 0.38 12 0.36 1707.00 25612.00 23850 20240429 -58.66 9530 20241206 3.46 23850 -58.66 20240429 9530 3.46 20241206 23850 -58.66 20240429 9530 3.46 20241206 1.28 N 044490 500 100 억 506986 N N 0 N 00 N
7 20241206 110453 57 100.00 KOSDAQ 신저가 금속 N N N N N 9710 -330 5 -3.29 629543390 64134 95.31 10110 10110 9530 13050 7030 10040 9816.06 2.53 0 -6244 10426 10232 10016 9822 9606 10330 9920 100 3010 500 6820 10 1 20007381 1943 5.69 0.38 12 0.32 1707.00 25612.00 23850 20240429 -59.29 9530 20241206 1.89 23850 -59.29 20240429 9530 1.89 20241206 23850 -59.29 20240429 9530 1.89 20241206 1.28 N 044490 500 100 억 506986 N N 0 N 00 N
8 20241206 100450 57 100.00 KOSDAQ 금속 N N N N N 9930 -110 5 -1.10 235435270 23779 35.34 10110 10110 9860 13050 7030 10040 9900.97 2.53 0 2772 10426 10232 10016 9822 9606 10330 9920 100 3010 500 6820 10 1 20007381 1987 5.82 0.39 12 0.12 1707.00 25612.00 23850 20240429 -58.36 9730 20241119 2.06 23850 -58.36 20240429 9730 2.06 20241119 23850 -58.36 20240429 9730 2.06 20241119 1.28 N 044490 500 100 억 506986 N N 0 N 00 N
9 20241206 090453 57 100.00 KOSDAQ 금속 N N N N N 10090 50 2 0.50 30310 3 0.00 10110 10110 10090 13050 7030 10040 10103.33 2.53 0 -1 10426 10232 10016 9822 9606 10330 9920 100 3010 500 6820 10 1 20007381 2019 5.91 0.39 12 0.00 1707.00 25612.00 23850 20240429 -57.69 9730 20241119 3.70 23850 -57.69 20240429 9730 3.70 20241119 23850 -57.69 20240429 9730 3.70 20241119 1.28 N 044490 500 100 억 506986 N N 0 N 00 N
10 20241205 160445 57 100.00 KOSDAQ 금속 N N N N N 10040 10 2 0.10 672651350 67288 61.85 9950 10210 9800 13030 7030 10030 9996.57 2.45 0 16190 10750 10390 10090 9730 9430 10570 9910 100 3000 500 6820 10 1 20007381 2009 5.88 0.39 12 0.34 1707.00 25612.00 23850 20240429 -57.90 9730 20241119 3.19 23850 -57.90 20240429 9730 3.19 20241119 23850 -57.90 20240429 9730 3.19 20241119 1.25 N 044490 500 100 억 490191 N N 8 N 00 N
11 20241205 150448 57 100.00 KOSDAQ 금속 N N N N N 10070 40 2 0.40 645153400 64546 59.32 9950 10210 9800 13030 7030 10030 9995.25 2.45 0 16198 10750 10390 10090 9730 9430 10570 9910 100 3000 500 6820 10 1 20007381 2015 5.90 0.39 12 0.32 1707.00 25612.00 23850 20240429 -57.78 9730 20241119 3.49 23850 -57.78 20240429 9730 3.49 20241119 23850 -57.78 20240429 9730 3.49 20241119 1.25 N 044490 500 100 억 490191 N N 8 N 00 N
12 20241205 140447 57 100.00 KOSDAQ 금속 N N N N N 10090 60 2 0.60 435743510 43663 40.13 9950 10210 9800 13030 7030 10030 9979.70 2.45 0 5844 10750 10390 10090 9730 9430 10570 9910 100 3000 500 6820 10 1 20007381 2019 5.91 0.39 12 0.22 1707.00 25612.00 23850 20240429 -57.69 9730 20241119 3.70 23850 -57.69 20240429 9730 3.70 20241119 23850 -57.69 20240429 9730 3.70 20241119 1.25 N 044490 500 100 억 490191 N N 8 N 00 N