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
005160/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
20241210,160203,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4560,160,2,3.64,1331918620,292468,74.56,4380,4645,4320,5720,3080,4400,4554.07,4.87,0,144066,4920,4660,4530,4270,4140,4595,4205,542,1320,1000,3250,5,1,54244482,2474,-48.51,0.62,12,0.54,-94.00,7367.00,10500,20240326,-56.57,4320,20241210,5.56,10500,-56.57,20240326,4320,5.56,20241210,10500,-56.57,20240326,4320,5.56,20241210,1.75,N,005160,1000,542 억,,2642125,N,N,759,N,00,N
20241210,150203,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4570,170,2,3.86,1243724765,273186,69.64,4380,4645,4320,5720,3080,4400,4552.67,4.87,0,130856,4920,4660,4530,4270,4140,4595,4205,542,1320,1000,3250,5,1,54244482,2479,-48.62,0.62,12,0.50,-94.00,7367.00,10500,20240326,-56.48,4320,20241210,5.79,10500,-56.48,20240326,4320,5.79,20241210,10500,-56.48,20240326,4320,5.79,20241210,1.75,N,005160,1000,542 억,,2642125,N,N,926,N,00,N
20241210,140203,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4590,190,2,4.32,1079191260,237473,60.54,4380,4645,4320,5720,3080,4400,4544.48,4.87,0,118241,4920,4660,4530,4270,4140,4595,4205,542,1320,1000,3250,5,1,54244482,2490,-48.83,0.62,12,0.44,-94.00,7367.00,10500,20240326,-56.29,4320,20241210,6.25,10500,-56.29,20240326,4320,6.25,20241210,10500,-56.29,20240326,4320,6.25,20241210,1.75,N,005160,1000,542 억,,2642125,N,N,926,N,00,N
20241210,130202,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4585,185,2,4.20,996761575,219520,55.96,4380,4645,4320,5720,3080,4400,4540.64,4.87,0,111122,4920,4660,4530,4270,4140,4595,4205,542,1320,1000,3250,5,1,54244482,2487,-48.78,0.62,12,0.40,-94.00,7367.00,10500,20240326,-56.33,4320,20241210,6.13,10500,-56.33,20240326,4320,6.13,20241210,10500,-56.33,20240326,4320,6.13,20241210,1.75,N,005160,1000,542 억,,2642125,N,N,926,N,00,N
20241210,120202,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4595,195,2,4.43,928124940,204542,52.14,4380,4645,4320,5720,3080,4400,4537.58,4.87,0,102542,4920,4660,4530,4270,4140,4595,4205,542,1320,1000,3250,5,1,54244482,2493,-48.88,0.62,12,0.38,-94.00,7367.00,10500,20240326,-56.24,4320,20241210,6.37,10500,-56.24,20240326,4320,6.37,20241210,10500,-56.24,20240326,4320,6.37,20241210,1.75,N,005160,1000,542 억,,2642125,N,N,926,N,00,N
20241210,110202,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4600,200,2,4.55,750506265,166054,42.33,4380,4640,4320,5720,3080,4400,4519.65,4.87,0,88016,4920,4660,4530,4270,4140,4595,4205,542,1320,1000,3250,5,1,54244482,2495,-48.94,0.62,12,0.31,-94.00,7367.00,10500,20240326,-56.19,4320,20241210,6.48,10500,-56.19,20240326,4320,6.48,20241210,10500,-56.19,20240326,4320,6.48,20241210,1.75,N,005160,1000,542 억,,2642125,N,N,926,N,00,N
20241210,100202,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4610,210,2,4.77,572594300,127409,32.48,4380,4610,4320,5720,3080,4400,4494.14,4.87,0,64531,4920,4660,4530,4270,4140,4595,4205,542,1320,1000,3250,5,1,54244482,2501,-49.04,0.63,12,0.23,-94.00,7367.00,10500,20240326,-56.10,4320,20241210,6.71,10500,-56.10,20240326,4320,6.71,20241210,10500,-56.10,20240326,4320,6.71,20241210,1.75,N,005160,1000,542 억,,2642125,N,N,926,N,00,N
20241210,090204,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4515,115,2,2.61,166510775,37932,9.67,4380,4515,4380,5720,3080,4400,4389.72,4.87,0,17714,4920,4660,4530,4270,4140,4595,4205,542,1320,1000,3250,5,1,54244482,2449,-48.03,0.61,12,0.07,-94.00,7367.00,10500,20240326,-57.00,4380,20241210,3.08,10500,-57.00,20240326,4380,3.08,20241210,10500,-57.00,20240326,4380,3.08,20241210,1.75,N,005160,1000,542 억,,2642125,N,N,926,N,00,N
20241209,160201,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4400,-480,5,-9.84,1776305495,389857,219.08,4710,4790,4400,6340,3420,4880,4556.37,4.84,0,16070,5213,5046,4803,4636,4393,5130,4720,542,1460,1000,3610,5,1,54244482,2387,-46.81,0.60,12,0.72,-94.00,7367.00,10500,20240326,-58.10,4400,20241209,0.00,10500,-58.10,20240326,4400,0.00,20241209,10500,-58.10,20240326,4400,0.00,20241209,1.77,N,005160,1000,542 억,,2626080,N,N,926,N,00,N
20241209,150202,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4455,-425,5,-8.71,1649394395,361142,202.95,4710,4790,4410,6340,3420,4880,4567.16,4.84,0,6704,5213,5046,4803,4636,4393,5130,4720,542,1460,1000,3610,5,1,54244482,2417,-47.39,0.60,12,0.67,-94.00,7367.00,10500,20240326,-57.57,4410,20241209,1.02,10500,-57.57,20240326,4410,1.02,20241209,10500,-57.57,20240326,4410,1.02,20241209,1.77,N,005160,1000,542 억,,2626080,N,N,1553,N,00,N
20241209,140202,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4490,-390,5,-7.99,1509105420,329649,185.25,4710,4790,4465,6340,3420,4880,4577.92,4.84,0,7314,5213,5046,4803,4636,4393,5130,4720,542,1460,1000,3610,5,1,54244482,2436,-47.77,0.61,12,0.61,-94.00,7367.00,10500,20240326,-57.24,4465,20241209,0.56,10500,-57.24,20240326,4465,0.56,20241209,10500,-57.24,20240326,4465,0.56,20241209,1.77,N,005160,1000,542 억,,2626080,N,N,1553,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 160203 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4560 160 2 3.64 1331918620 292468 74.56 4380 4645 4320 5720 3080 4400 4554.07 4.87 0 144066 4920 4660 4530 4270 4140 4595 4205 542 1320 1000 3250 5 1 54244482 2474 -48.51 0.62 12 0.54 -94.00 7367.00 10500 20240326 -56.57 4320 20241210 5.56 10500 -56.57 20240326 4320 5.56 20241210 10500 -56.57 20240326 4320 5.56 20241210 1.75 N 005160 1000 542 억 2642125 N N 759 N 00 N
3 20241210 150203 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4570 170 2 3.86 1243724765 273186 69.64 4380 4645 4320 5720 3080 4400 4552.67 4.87 0 130856 4920 4660 4530 4270 4140 4595 4205 542 1320 1000 3250 5 1 54244482 2479 -48.62 0.62 12 0.50 -94.00 7367.00 10500 20240326 -56.48 4320 20241210 5.79 10500 -56.48 20240326 4320 5.79 20241210 10500 -56.48 20240326 4320 5.79 20241210 1.75 N 005160 1000 542 억 2642125 N N 926 N 00 N
4 20241210 140203 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4590 190 2 4.32 1079191260 237473 60.54 4380 4645 4320 5720 3080 4400 4544.48 4.87 0 118241 4920 4660 4530 4270 4140 4595 4205 542 1320 1000 3250 5 1 54244482 2490 -48.83 0.62 12 0.44 -94.00 7367.00 10500 20240326 -56.29 4320 20241210 6.25 10500 -56.29 20240326 4320 6.25 20241210 10500 -56.29 20240326 4320 6.25 20241210 1.75 N 005160 1000 542 억 2642125 N N 926 N 00 N
5 20241210 130202 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4585 185 2 4.20 996761575 219520 55.96 4380 4645 4320 5720 3080 4400 4540.64 4.87 0 111122 4920 4660 4530 4270 4140 4595 4205 542 1320 1000 3250 5 1 54244482 2487 -48.78 0.62 12 0.40 -94.00 7367.00 10500 20240326 -56.33 4320 20241210 6.13 10500 -56.33 20240326 4320 6.13 20241210 10500 -56.33 20240326 4320 6.13 20241210 1.75 N 005160 1000 542 억 2642125 N N 926 N 00 N
6 20241210 120202 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4595 195 2 4.43 928124940 204542 52.14 4380 4645 4320 5720 3080 4400 4537.58 4.87 0 102542 4920 4660 4530 4270 4140 4595 4205 542 1320 1000 3250 5 1 54244482 2493 -48.88 0.62 12 0.38 -94.00 7367.00 10500 20240326 -56.24 4320 20241210 6.37 10500 -56.24 20240326 4320 6.37 20241210 10500 -56.24 20240326 4320 6.37 20241210 1.75 N 005160 1000 542 억 2642125 N N 926 N 00 N
7 20241210 110202 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4600 200 2 4.55 750506265 166054 42.33 4380 4640 4320 5720 3080 4400 4519.65 4.87 0 88016 4920 4660 4530 4270 4140 4595 4205 542 1320 1000 3250 5 1 54244482 2495 -48.94 0.62 12 0.31 -94.00 7367.00 10500 20240326 -56.19 4320 20241210 6.48 10500 -56.19 20240326 4320 6.48 20241210 10500 -56.19 20240326 4320 6.48 20241210 1.75 N 005160 1000 542 억 2642125 N N 926 N 00 N
8 20241210 100202 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4610 210 2 4.77 572594300 127409 32.48 4380 4610 4320 5720 3080 4400 4494.14 4.87 0 64531 4920 4660 4530 4270 4140 4595 4205 542 1320 1000 3250 5 1 54244482 2501 -49.04 0.63 12 0.23 -94.00 7367.00 10500 20240326 -56.10 4320 20241210 6.71 10500 -56.10 20240326 4320 6.71 20241210 10500 -56.10 20240326 4320 6.71 20241210 1.75 N 005160 1000 542 억 2642125 N N 926 N 00 N
9 20241210 090204 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4515 115 2 2.61 166510775 37932 9.67 4380 4515 4380 5720 3080 4400 4389.72 4.87 0 17714 4920 4660 4530 4270 4140 4595 4205 542 1320 1000 3250 5 1 54244482 2449 -48.03 0.61 12 0.07 -94.00 7367.00 10500 20240326 -57.00 4380 20241210 3.08 10500 -57.00 20240326 4380 3.08 20241210 10500 -57.00 20240326 4380 3.08 20241210 1.75 N 005160 1000 542 억 2642125 N N 926 N 00 N
10 20241209 160201 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4400 -480 5 -9.84 1776305495 389857 219.08 4710 4790 4400 6340 3420 4880 4556.37 4.84 0 16070 5213 5046 4803 4636 4393 5130 4720 542 1460 1000 3610 5 1 54244482 2387 -46.81 0.60 12 0.72 -94.00 7367.00 10500 20240326 -58.10 4400 20241209 0.00 10500 -58.10 20240326 4400 0.00 20241209 10500 -58.10 20240326 4400 0.00 20241209 1.77 N 005160 1000 542 억 2626080 N N 926 N 00 N
11 20241209 150202 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4455 -425 5 -8.71 1649394395 361142 202.95 4710 4790 4410 6340 3420 4880 4567.16 4.84 0 6704 5213 5046 4803 4636 4393 5130 4720 542 1460 1000 3610 5 1 54244482 2417 -47.39 0.60 12 0.67 -94.00 7367.00 10500 20240326 -57.57 4410 20241209 1.02 10500 -57.57 20240326 4410 1.02 20241209 10500 -57.57 20240326 4410 1.02 20241209 1.77 N 005160 1000 542 억 2626080 N N 1553 N 00 N
12 20241209 140202 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4490 -390 5 -7.99 1509105420 329649 185.25 4710 4790 4465 6340 3420 4880 4577.92 4.84 0 7314 5213 5046 4803 4636 4393 5130 4720 542 1460 1000 3610 5 1 54244482 2436 -47.77 0.61 12 0.61 -94.00 7367.00 10500 20240326 -57.24 4465 20241209 0.56 10500 -57.24 20240326 4465 0.56 20241209 10500 -57.24 20240326 4465 0.56 20241209 1.77 N 005160 1000 542 억 2626080 N N 1553 N 00 N