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
008470/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
20241210,160231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3765,75,2,2.03,8593030,2326,18.78,3610,3785,3610,4795,2585,3690,3694.34,0.66,0,17,3886,3787,3626,3527,3366,3707,3447,42,1105,500,2650,5,1,8404800,316,21.89,0.40,12,0.03,172.00,9366.00,5000,20231201,-24.70,3040,20240805,23.85,4970,-24.25,20240103,3040,23.85,20240805,4970,-24.25,20240103,3040,23.85,20240805,0.41,N,008470,500,42 억,,55246,N,N,0,N,00,N
20241210,150230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3765,75,2,2.03,8306890,2250,18.17,3610,3785,3610,4795,2585,3690,3691.95,0.66,0,17,3886,3787,3626,3527,3366,3707,3447,42,1105,500,2650,5,1,8404800,316,21.89,0.40,12,0.03,172.00,9366.00,5000,20231201,-24.70,3040,20240805,23.85,4970,-24.25,20240103,3040,23.85,20240805,4970,-24.25,20240103,3040,23.85,20240805,0.41,N,008470,500,42 억,,55246,N,N,0,N,00,N
20241210,140231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,70,2,1.90,7735315,2098,16.94,3610,3785,3610,4795,2585,3690,3686.99,0.66,0,6,3886,3787,3626,3527,3366,3707,3447,42,1105,500,2650,5,1,8404800,316,21.86,0.40,12,0.02,172.00,9366.00,5000,20231201,-24.80,3040,20240805,23.68,4970,-24.35,20240103,3040,23.68,20240805,4970,-24.35,20240103,3040,23.68,20240805,0.41,N,008470,500,42 억,,55246,N,N,0,N,00,N
20241210,130229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,30,2,0.81,7269735,1973,15.93,3610,3785,3610,4795,2585,3690,3684.61,0.66,0,6,3886,3787,3626,3527,3366,3707,3447,42,1105,500,2650,5,1,8404800,313,21.63,0.40,12,0.02,172.00,9366.00,5000,20231201,-25.60,3040,20240805,22.37,4970,-25.15,20240103,3040,22.37,20240805,4970,-25.15,20240103,3040,22.37,20240805,0.41,N,008470,500,42 억,,55246,N,N,0,N,00,N
20241210,120230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,25,2,0.68,6369625,1730,13.97,3610,3785,3610,4795,2585,3690,3681.86,0.66,0,-4,3886,3787,3626,3527,3366,3707,3447,42,1105,500,2650,5,1,8404800,312,21.60,0.40,12,0.02,172.00,9366.00,5000,20231201,-25.70,3040,20240805,22.20,4970,-25.25,20240103,3040,22.20,20240805,4970,-25.25,20240103,3040,22.20,20240805,0.41,N,008470,500,42 억,,55246,N,N,0,N,00,N
20241210,110230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,30,2,0.81,6250595,1698,13.71,3610,3785,3610,4795,2585,3690,3681.15,0.66,0,-4,3886,3787,3626,3527,3366,3707,3447,42,1105,500,2650,5,1,8404800,313,21.63,0.40,12,0.02,172.00,9366.00,5000,20231201,-25.60,3040,20240805,22.37,4970,-25.15,20240103,3040,22.37,20240805,4970,-25.15,20240103,3040,22.37,20240805,0.41,N,008470,500,42 억,,55246,N,N,0,N,00,N
20241210,100230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,50,2,1.36,5184385,1410,11.38,3610,3785,3610,4795,2585,3690,3676.87,0.66,0,1,3886,3787,3626,3527,3366,3707,3447,42,1105,500,2650,5,1,8404800,314,21.74,0.40,12,0.02,172.00,9366.00,5000,20231201,-25.20,3040,20240805,23.03,4970,-24.75,20240103,3040,23.03,20240805,4970,-24.75,20240103,3040,23.03,20240805,0.41,N,008470,500,42 억,,55246,N,N,0,N,00,N
20241210,090232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3655,-35,5,-0.95,1155365,320,2.58,3610,3690,3610,4795,2585,3690,3610.52,0.66,0,27,3886,3787,3626,3527,3366,3707,3447,42,1105,500,2650,5,1,8404800,307,21.25,0.39,12,0.00,172.00,9366.00,5000,20231201,-26.90,3040,20240805,20.23,4970,-26.46,20240103,3040,20.23,20240805,4970,-26.46,20240103,3040,20.23,20240805,0.41,N,008470,500,42 억,,55246,N,N,0,N,00,N
20241209,160228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3690,-35,5,-0.94,44703465,12354,95.95,3725,3725,3465,4840,2610,3725,3618.54,0.66,0,-58,3898,3811,3753,3666,3608,3782,3637,42,1115,500,2680,5,1,8404800,310,21.45,0.39,12,0.15,172.00,9366.00,5000,20231201,-26.20,3040,20240805,21.38,4970,-25.75,20240103,3040,21.38,20240805,4970,-25.75,20240103,3040,21.38,20240805,0.41,N,008470,500,42 억,,55285,N,N,0,N,00,N
20241209,150230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3620,-105,5,-2.82,42531185,11761,91.35,3725,3725,3465,4840,2610,3725,3616.29,0.66,0,155,3898,3811,3753,3666,3608,3782,3637,42,1115,500,2680,5,1,8404800,304,21.05,0.39,12,0.14,172.00,9366.00,5000,20231201,-27.60,3040,20240805,19.08,4970,-27.16,20240103,3040,19.08,20240805,4970,-27.16,20240103,3040,19.08,20240805,0.41,N,008470,500,42 억,,55285,N,N,0,N,00,N
20241209,140230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3655,-70,5,-1.88,41852385,11574,89.90,3725,3725,3465,4840,2610,3725,3616.07,0.66,0,155,3898,3811,3753,3666,3608,3782,3637,42,1115,500,2680,5,1,8404800,307,21.25,0.39,12,0.14,172.00,9366.00,5000,20231201,-26.90,3040,20240805,20.23,4970,-26.46,20240103,3040,20.23,20240805,4970,-26.46,20240103,3040,20.23,20240805,0.41,N,008470,500,42 억,,55285,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 160231 57 100.00 KOSDAQ 금속 N N N N N 3765 75 2 2.03 8593030 2326 18.78 3610 3785 3610 4795 2585 3690 3694.34 0.66 0 17 3886 3787 3626 3527 3366 3707 3447 42 1105 500 2650 5 1 8404800 316 21.89 0.40 12 0.03 172.00 9366.00 5000 20231201 -24.70 3040 20240805 23.85 4970 -24.25 20240103 3040 23.85 20240805 4970 -24.25 20240103 3040 23.85 20240805 0.41 N 008470 500 42 억 55246 N N 0 N 00 N
3 20241210 150230 57 100.00 KOSDAQ 금속 N N N N N 3765 75 2 2.03 8306890 2250 18.17 3610 3785 3610 4795 2585 3690 3691.95 0.66 0 17 3886 3787 3626 3527 3366 3707 3447 42 1105 500 2650 5 1 8404800 316 21.89 0.40 12 0.03 172.00 9366.00 5000 20231201 -24.70 3040 20240805 23.85 4970 -24.25 20240103 3040 23.85 20240805 4970 -24.25 20240103 3040 23.85 20240805 0.41 N 008470 500 42 억 55246 N N 0 N 00 N
4 20241210 140231 57 100.00 KOSDAQ 금속 N N N N N 3760 70 2 1.90 7735315 2098 16.94 3610 3785 3610 4795 2585 3690 3686.99 0.66 0 6 3886 3787 3626 3527 3366 3707 3447 42 1105 500 2650 5 1 8404800 316 21.86 0.40 12 0.02 172.00 9366.00 5000 20231201 -24.80 3040 20240805 23.68 4970 -24.35 20240103 3040 23.68 20240805 4970 -24.35 20240103 3040 23.68 20240805 0.41 N 008470 500 42 억 55246 N N 0 N 00 N
5 20241210 130229 57 100.00 KOSDAQ 금속 N N N N N 3720 30 2 0.81 7269735 1973 15.93 3610 3785 3610 4795 2585 3690 3684.61 0.66 0 6 3886 3787 3626 3527 3366 3707 3447 42 1105 500 2650 5 1 8404800 313 21.63 0.40 12 0.02 172.00 9366.00 5000 20231201 -25.60 3040 20240805 22.37 4970 -25.15 20240103 3040 22.37 20240805 4970 -25.15 20240103 3040 22.37 20240805 0.41 N 008470 500 42 억 55246 N N 0 N 00 N
6 20241210 120230 57 100.00 KOSDAQ 금속 N N N N N 3715 25 2 0.68 6369625 1730 13.97 3610 3785 3610 4795 2585 3690 3681.86 0.66 0 -4 3886 3787 3626 3527 3366 3707 3447 42 1105 500 2650 5 1 8404800 312 21.60 0.40 12 0.02 172.00 9366.00 5000 20231201 -25.70 3040 20240805 22.20 4970 -25.25 20240103 3040 22.20 20240805 4970 -25.25 20240103 3040 22.20 20240805 0.41 N 008470 500 42 억 55246 N N 0 N 00 N
7 20241210 110230 57 100.00 KOSDAQ 금속 N N N N N 3720 30 2 0.81 6250595 1698 13.71 3610 3785 3610 4795 2585 3690 3681.15 0.66 0 -4 3886 3787 3626 3527 3366 3707 3447 42 1105 500 2650 5 1 8404800 313 21.63 0.40 12 0.02 172.00 9366.00 5000 20231201 -25.60 3040 20240805 22.37 4970 -25.15 20240103 3040 22.37 20240805 4970 -25.15 20240103 3040 22.37 20240805 0.41 N 008470 500 42 억 55246 N N 0 N 00 N
8 20241210 100230 57 100.00 KOSDAQ 금속 N N N N N 3740 50 2 1.36 5184385 1410 11.38 3610 3785 3610 4795 2585 3690 3676.87 0.66 0 1 3886 3787 3626 3527 3366 3707 3447 42 1105 500 2650 5 1 8404800 314 21.74 0.40 12 0.02 172.00 9366.00 5000 20231201 -25.20 3040 20240805 23.03 4970 -24.75 20240103 3040 23.03 20240805 4970 -24.75 20240103 3040 23.03 20240805 0.41 N 008470 500 42 억 55246 N N 0 N 00 N
9 20241210 090232 57 100.00 KOSDAQ 금속 N N N N N 3655 -35 5 -0.95 1155365 320 2.58 3610 3690 3610 4795 2585 3690 3610.52 0.66 0 27 3886 3787 3626 3527 3366 3707 3447 42 1105 500 2650 5 1 8404800 307 21.25 0.39 12 0.00 172.00 9366.00 5000 20231201 -26.90 3040 20240805 20.23 4970 -26.46 20240103 3040 20.23 20240805 4970 -26.46 20240103 3040 20.23 20240805 0.41 N 008470 500 42 억 55246 N N 0 N 00 N
10 20241209 160228 57 100.00 KOSDAQ 금속 N N N N N 3690 -35 5 -0.94 44703465 12354 95.95 3725 3725 3465 4840 2610 3725 3618.54 0.66 0 -58 3898 3811 3753 3666 3608 3782 3637 42 1115 500 2680 5 1 8404800 310 21.45 0.39 12 0.15 172.00 9366.00 5000 20231201 -26.20 3040 20240805 21.38 4970 -25.75 20240103 3040 21.38 20240805 4970 -25.75 20240103 3040 21.38 20240805 0.41 N 008470 500 42 억 55285 N N 0 N 00 N
11 20241209 150230 57 100.00 KOSDAQ 금속 N N N N N 3620 -105 5 -2.82 42531185 11761 91.35 3725 3725 3465 4840 2610 3725 3616.29 0.66 0 155 3898 3811 3753 3666 3608 3782 3637 42 1115 500 2680 5 1 8404800 304 21.05 0.39 12 0.14 172.00 9366.00 5000 20231201 -27.60 3040 20240805 19.08 4970 -27.16 20240103 3040 19.08 20240805 4970 -27.16 20240103 3040 19.08 20240805 0.41 N 008470 500 42 억 55285 N N 0 N 00 N
12 20241209 140230 57 100.00 KOSDAQ 금속 N N N N N 3655 -70 5 -1.88 41852385 11574 89.90 3725 3725 3465 4840 2610 3725 3616.07 0.66 0 155 3898 3811 3753 3666 3608 3782 3637 42 1115 500 2680 5 1 8404800 307 21.25 0.39 12 0.14 172.00 9366.00 5000 20231201 -26.90 3040 20240805 20.23 4970 -26.46 20240103 3040 20.23 20240805 4970 -26.46 20240103 3040 20.23 20240805 0.41 N 008470 500 42 억 55285 N N 0 N 00 N