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
006910/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
20241210,160220,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,2410,120,2,5.24,1444958625,611250,74.92,2275,2415,2275,2975,1605,2290,2363.75,1.91,0,261229,2476,2382,2336,2242,2196,2360,2220,246,685,500,1690,5,1,49129824,1184,27.08,1.39,12,1.24,89.00,1733.00,4655,20240529,-48.23,2275,20241210,5.93,4655,-48.23,20240529,2275,5.93,20241210,4655,-48.23,20240529,2275,5.93,20241210,3.77,N,006910,500,245 억,,936619,N,N,0,N,00,N
20241210,150220,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,2410,120,2,5.24,1379121060,583896,71.57,2275,2415,2275,2975,1605,2290,2361.94,1.91,0,260272,2476,2382,2336,2242,2196,2360,2220,246,685,500,1690,5,1,49129824,1184,27.08,1.39,12,1.19,89.00,1733.00,4655,20240529,-48.23,2275,20241210,5.93,4655,-48.23,20240529,2275,5.93,20241210,4655,-48.23,20240529,2275,5.93,20241210,3.77,N,006910,500,245 억,,936619,N,N,0,N,00,N
20241210,140220,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,2380,90,2,3.93,1206970685,512153,62.77,2275,2400,2275,2975,1605,2290,2356.67,1.91,0,255030,2476,2382,2336,2242,2196,2360,2220,246,685,500,1690,5,1,49129824,1169,26.74,1.37,12,1.04,89.00,1733.00,4655,20240529,-48.87,2275,20241210,4.62,4655,-48.87,20240529,2275,4.62,20241210,4655,-48.87,20240529,2275,4.62,20241210,3.77,N,006910,500,245 억,,936619,N,N,0,N,00,N
20241210,130219,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,2365,75,2,3.28,1148952910,487718,59.78,2275,2400,2275,2975,1605,2290,2355.78,1.91,0,250116,2476,2382,2336,2242,2196,2360,2220,246,685,500,1690,5,1,49129824,1162,26.57,1.36,12,0.99,89.00,1733.00,4655,20240529,-49.19,2275,20241210,3.96,4655,-49.19,20240529,2275,3.96,20241210,4655,-49.19,20240529,2275,3.96,20241210,3.77,N,006910,500,245 억,,936619,N,N,0,N,00,N
20241210,120219,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,2380,90,2,3.93,1064255505,451920,55.39,2275,2400,2275,2975,1605,2290,2354.97,1.91,0,228367,2476,2382,2336,2242,2196,2360,2220,246,685,500,1690,5,1,49129824,1169,26.74,1.37,12,0.92,89.00,1733.00,4655,20240529,-48.87,2275,20241210,4.62,4655,-48.87,20240529,2275,4.62,20241210,4655,-48.87,20240529,2275,4.62,20241210,3.77,N,006910,500,245 억,,936619,N,N,0,N,00,N
20241210,110219,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,2390,100,2,4.37,989255710,420485,51.54,2275,2400,2275,2975,1605,2290,2352.66,1.91,0,232972,2476,2382,2336,2242,2196,2360,2220,246,685,500,1690,5,1,49129824,1174,26.85,1.38,12,0.86,89.00,1733.00,4655,20240529,-48.66,2275,20241210,5.05,4655,-48.66,20240529,2275,5.05,20241210,4655,-48.66,20240529,2275,5.05,20241210,3.77,N,006910,500,245 억,,936619,N,N,0,N,00,N
20241210,100219,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,2380,90,2,3.93,780863820,333242,40.84,2275,2390,2275,2975,1605,2290,2343.24,1.91,0,168190,2476,2382,2336,2242,2196,2360,2220,246,685,500,1690,5,1,49129824,1169,26.74,1.37,12,0.68,89.00,1733.00,4655,20240529,-48.87,2275,20241210,4.62,4655,-48.87,20240529,2275,4.62,20241210,4655,-48.87,20240529,2275,4.62,20241210,3.77,N,006910,500,245 억,,936619,N,N,0,N,00,N
20241210,090221,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,2345,55,2,2.40,142854105,62255,7.63,2275,2350,2275,2975,1605,2290,2294.67,1.91,0,32774,2476,2382,2336,2242,2196,2360,2220,246,685,500,1690,5,1,49129824,1152,26.35,1.35,12,0.13,89.00,1733.00,4655,20240529,-49.62,2275,20241210,3.08,4655,-49.62,20240529,2275,3.08,20241210,4655,-49.62,20240529,2275,3.08,20241210,3.77,N,006910,500,245 억,,936619,N,N,0,N,00,N
20241209,160218,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,2290,-200,5,-8.03,1870439100,797139,83.33,2430,2430,2290,3235,1745,2490,2346.42,1.69,0,105863,2753,2621,2508,2376,2263,2565,2320,246,745,500,1840,5,1,49129824,1125,25.73,1.32,12,1.62,89.00,1733.00,4655,20240529,-50.81,2290,20241209,0.00,4655,-50.81,20240529,2290,0.00,20241209,4655,-50.81,20240529,2290,0.00,20241209,3.84,N,006910,500,245 억,,830236,N,N,0,N,00,N
20241209,150220,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,2325,-165,5,-6.63,1741706835,741155,77.47,2430,2430,2300,3235,1745,2490,2349.93,1.69,0,97494,2753,2621,2508,2376,2263,2565,2320,246,745,500,1840,5,1,49129824,1142,26.12,1.34,12,1.51,89.00,1733.00,4655,20240529,-50.05,2300,20241209,1.09,4655,-50.05,20240529,2300,1.09,20241209,4655,-50.05,20240529,2300,1.09,20241209,3.84,N,006910,500,245 억,,830236,N,N,0,N,00,N
20241209,140220,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,2325,-165,5,-6.63,1550647010,658559,68.84,2430,2430,2320,3235,1745,2490,2354.54,1.69,0,106318,2753,2621,2508,2376,2263,2565,2320,246,745,500,1840,5,1,49129824,1142,26.12,1.34,12,1.34,89.00,1733.00,4655,20240529,-50.05,2320,20241209,0.22,4655,-50.05,20240529,2320,0.22,20241209,4655,-50.05,20240529,2320,0.22,20241209,3.84,N,006910,500,245 억,,830236,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 160220 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 2410 120 2 5.24 1444958625 611250 74.92 2275 2415 2275 2975 1605 2290 2363.75 1.91 0 261229 2476 2382 2336 2242 2196 2360 2220 246 685 500 1690 5 1 49129824 1184 27.08 1.39 12 1.24 89.00 1733.00 4655 20240529 -48.23 2275 20241210 5.93 4655 -48.23 20240529 2275 5.93 20241210 4655 -48.23 20240529 2275 5.93 20241210 3.77 N 006910 500 245 억 936619 N N 0 N 00 N
3 20241210 150220 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 2410 120 2 5.24 1379121060 583896 71.57 2275 2415 2275 2975 1605 2290 2361.94 1.91 0 260272 2476 2382 2336 2242 2196 2360 2220 246 685 500 1690 5 1 49129824 1184 27.08 1.39 12 1.19 89.00 1733.00 4655 20240529 -48.23 2275 20241210 5.93 4655 -48.23 20240529 2275 5.93 20241210 4655 -48.23 20240529 2275 5.93 20241210 3.77 N 006910 500 245 억 936619 N N 0 N 00 N
4 20241210 140220 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 2380 90 2 3.93 1206970685 512153 62.77 2275 2400 2275 2975 1605 2290 2356.67 1.91 0 255030 2476 2382 2336 2242 2196 2360 2220 246 685 500 1690 5 1 49129824 1169 26.74 1.37 12 1.04 89.00 1733.00 4655 20240529 -48.87 2275 20241210 4.62 4655 -48.87 20240529 2275 4.62 20241210 4655 -48.87 20240529 2275 4.62 20241210 3.77 N 006910 500 245 억 936619 N N 0 N 00 N
5 20241210 130219 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 2365 75 2 3.28 1148952910 487718 59.78 2275 2400 2275 2975 1605 2290 2355.78 1.91 0 250116 2476 2382 2336 2242 2196 2360 2220 246 685 500 1690 5 1 49129824 1162 26.57 1.36 12 0.99 89.00 1733.00 4655 20240529 -49.19 2275 20241210 3.96 4655 -49.19 20240529 2275 3.96 20241210 4655 -49.19 20240529 2275 3.96 20241210 3.77 N 006910 500 245 억 936619 N N 0 N 00 N
6 20241210 120219 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 2380 90 2 3.93 1064255505 451920 55.39 2275 2400 2275 2975 1605 2290 2354.97 1.91 0 228367 2476 2382 2336 2242 2196 2360 2220 246 685 500 1690 5 1 49129824 1169 26.74 1.37 12 0.92 89.00 1733.00 4655 20240529 -48.87 2275 20241210 4.62 4655 -48.87 20240529 2275 4.62 20241210 4655 -48.87 20240529 2275 4.62 20241210 3.77 N 006910 500 245 억 936619 N N 0 N 00 N
7 20241210 110219 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 2390 100 2 4.37 989255710 420485 51.54 2275 2400 2275 2975 1605 2290 2352.66 1.91 0 232972 2476 2382 2336 2242 2196 2360 2220 246 685 500 1690 5 1 49129824 1174 26.85 1.38 12 0.86 89.00 1733.00 4655 20240529 -48.66 2275 20241210 5.05 4655 -48.66 20240529 2275 5.05 20241210 4655 -48.66 20240529 2275 5.05 20241210 3.77 N 006910 500 245 억 936619 N N 0 N 00 N
8 20241210 100219 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 2380 90 2 3.93 780863820 333242 40.84 2275 2390 2275 2975 1605 2290 2343.24 1.91 0 168190 2476 2382 2336 2242 2196 2360 2220 246 685 500 1690 5 1 49129824 1169 26.74 1.37 12 0.68 89.00 1733.00 4655 20240529 -48.87 2275 20241210 4.62 4655 -48.87 20240529 2275 4.62 20241210 4655 -48.87 20240529 2275 4.62 20241210 3.77 N 006910 500 245 억 936619 N N 0 N 00 N
9 20241210 090221 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 2345 55 2 2.40 142854105 62255 7.63 2275 2350 2275 2975 1605 2290 2294.67 1.91 0 32774 2476 2382 2336 2242 2196 2360 2220 246 685 500 1690 5 1 49129824 1152 26.35 1.35 12 0.13 89.00 1733.00 4655 20240529 -49.62 2275 20241210 3.08 4655 -49.62 20240529 2275 3.08 20241210 4655 -49.62 20240529 2275 3.08 20241210 3.77 N 006910 500 245 억 936619 N N 0 N 00 N
10 20241209 160218 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 2290 -200 5 -8.03 1870439100 797139 83.33 2430 2430 2290 3235 1745 2490 2346.42 1.69 0 105863 2753 2621 2508 2376 2263 2565 2320 246 745 500 1840 5 1 49129824 1125 25.73 1.32 12 1.62 89.00 1733.00 4655 20240529 -50.81 2290 20241209 0.00 4655 -50.81 20240529 2290 0.00 20241209 4655 -50.81 20240529 2290 0.00 20241209 3.84 N 006910 500 245 억 830236 N N 0 N 00 N
11 20241209 150220 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 2325 -165 5 -6.63 1741706835 741155 77.47 2430 2430 2300 3235 1745 2490 2349.93 1.69 0 97494 2753 2621 2508 2376 2263 2565 2320 246 745 500 1840 5 1 49129824 1142 26.12 1.34 12 1.51 89.00 1733.00 4655 20240529 -50.05 2300 20241209 1.09 4655 -50.05 20240529 2300 1.09 20241209 4655 -50.05 20240529 2300 1.09 20241209 3.84 N 006910 500 245 억 830236 N N 0 N 00 N
12 20241209 140220 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 2325 -165 5 -6.63 1550647010 658559 68.84 2430 2430 2320 3235 1745 2490 2354.54 1.69 0 106318 2753 2621 2508 2376 2263 2565 2320 246 745 500 1840 5 1 49129824 1142 26.12 1.34 12 1.34 89.00 1733.00 4655 20240529 -50.05 2320 20241209 0.22 4655 -50.05 20240529 2320 0.22 20241209 4655 -50.05 20240529 2320 0.22 20241209 3.84 N 006910 500 245 억 830236 N N 0 N 00 N