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
014620/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
20241210,160308,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21350,1200,2,5.96,18906163550,892654,128.84,20600,21850,20250,26150,14150,20150,21179.54,11.60,0,-62174,21843,20996,20453,19606,19063,20725,19335,143,6000,500,14910,50,1,27928547,5963,15.58,1.18,12,3.20,1370.00,18020.00,22800,20241125,-6.36,10020,20240417,113.07,22800,-6.36,20241125,10020,113.07,20240417,22800,-6.36,20241125,10020,113.07,20240417,4.89,N,014620,500,143 억,,3240485,N,N,57,N,00,N
20241210,150308,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21350,1200,2,5.96,18232828700,861084,124.28,20600,21850,20250,26150,14150,20150,21174.35,11.60,0,-60555,21843,20996,20453,19606,19063,20725,19335,143,6000,500,14910,50,1,27928547,5963,15.58,1.18,12,3.08,1370.00,18020.00,22800,20241125,-6.36,10020,20240417,113.07,22800,-6.36,20241125,10020,113.07,20240417,22800,-6.36,20241125,10020,113.07,20240417,4.89,N,014620,500,143 억,,3240485,N,N,134,N,00,N
20241210,140308,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21500,1350,2,6.70,16104135350,761510,109.91,20600,21850,20250,26150,14150,20150,21147.72,11.60,0,-48268,21843,20996,20453,19606,19063,20725,19335,143,6000,500,14910,50,1,27928547,6005,15.69,1.19,12,2.73,1370.00,18020.00,22800,20241125,-5.70,10020,20240417,114.57,22800,-5.70,20241125,10020,114.57,20240417,22800,-5.70,20241125,10020,114.57,20240417,4.89,N,014620,500,143 억,,3240485,N,N,134,N,00,N
20241210,130306,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21250,1100,2,5.46,14728158450,696922,100.59,20600,21850,20250,26150,14150,20150,21133.25,11.60,0,-46769,21843,20996,20453,19606,19063,20725,19335,143,6000,500,14910,50,1,27928547,5935,15.51,1.18,12,2.50,1370.00,18020.00,22800,20241125,-6.80,10020,20240417,112.08,22800,-6.80,20241125,10020,112.08,20240417,22800,-6.80,20241125,10020,112.08,20240417,4.89,N,014620,500,143 억,,3240485,N,N,134,N,00,N
20241210,120307,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21150,1000,2,4.96,12913761300,610626,88.13,20600,21850,20250,26150,14150,20150,21148.51,11.60,0,-37590,21843,20996,20453,19606,19063,20725,19335,143,6000,500,14910,50,1,27928547,5907,15.44,1.17,12,2.19,1370.00,18020.00,22800,20241125,-7.24,10020,20240417,111.08,22800,-7.24,20241125,10020,111.08,20240417,22800,-7.24,20241125,10020,111.08,20240417,4.89,N,014620,500,143 억,,3240485,N,N,134,N,00,N
20241210,110307,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21400,1250,2,6.20,10974939500,519465,74.98,20600,21850,20250,26150,14150,20150,21127.52,11.60,0,-27363,21843,20996,20453,19606,19063,20725,19335,143,6000,500,14910,50,1,27928547,5977,15.62,1.19,12,1.86,1370.00,18020.00,22800,20241125,-6.14,10020,20240417,113.57,22800,-6.14,20241125,10020,113.57,20240417,22800,-6.14,20241125,10020,113.57,20240417,4.89,N,014620,500,143 억,,3240485,N,N,134,N,00,N
20241210,100307,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21600,1450,2,7.20,7656881200,366345,52.88,20600,21700,20250,26150,14150,20150,20900.88,11.60,0,-8161,21843,20996,20453,19606,19063,20725,19335,143,6000,500,14910,50,1,27928547,6033,15.77,1.20,12,1.31,1370.00,18020.00,22800,20241125,-5.26,10020,20240417,115.57,22800,-5.26,20241125,10020,115.57,20240417,22800,-5.26,20241125,10020,115.57,20240417,4.89,N,014620,500,143 억,,3240485,N,N,134,N,00,N
20241210,090310,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20650,500,2,2.48,1024251900,49612,7.16,20600,20800,20500,26150,14150,20150,20645.91,11.60,0,1666,21843,20996,20453,19606,19063,20725,19335,143,6000,500,14910,50,1,27928547,5767,15.07,1.15,12,0.18,1370.00,18020.00,22800,20241125,-9.43,10020,20240417,106.09,22800,-9.43,20241125,10020,106.09,20240417,22800,-9.43,20241125,10020,106.09,20240417,4.89,N,014620,500,143 억,,3240485,N,N,134,N,00,N
20241209,160305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20150,-750,5,-3.59,13986843890,685988,61.43,20300,21300,19910,27150,14650,20900,20389.32,11.02,0,91067,22506,21702,20646,19842,18786,21830,19970,143,6250,500,15460,50,1,28600000,5763,14.71,1.12,12,2.40,1370.00,18020.00,22800,20241125,-11.62,10020,20240417,101.10,22800,-11.62,20241125,10020,101.10,20240417,22800,-11.62,20241125,10020,101.10,20240417,4.94,N,014620,500,143 억,,3150945,N,N,134,N,00,N
20241209,150308,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20250,-650,5,-3.11,13229016640,648463,58.07,20300,21300,19910,27150,14650,20900,20400.47,11.02,0,82904,22506,21702,20646,19842,18786,21830,19970,143,6250,500,15460,50,1,28600000,5792,14.78,1.12,12,2.27,1370.00,18020.00,22800,20241125,-11.18,10020,20240417,102.10,22800,-11.18,20241125,10020,102.10,20240417,22800,-11.18,20241125,10020,102.10,20240417,4.94,N,014620,500,143 억,,3150945,N,N,115,N,00,N
20241209,140308,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20250,-650,5,-3.11,11983802690,586827,52.55,20300,21300,19910,27150,14650,20900,20421.25,11.02,0,61910,22506,21702,20646,19842,18786,21830,19970,143,6250,500,15460,50,1,28600000,5792,14.78,1.12,12,2.05,1370.00,18020.00,22800,20241125,-11.18,10020,20240417,102.10,22800,-11.18,20241125,10020,102.10,20240417,22800,-11.18,20241125,10020,102.10,20240417,4.94,N,014620,500,143 억,,3150945,N,N,115,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 160308 55 40.00 KOSDAQ 금속 N N N Y 40 N 21350 1200 2 5.96 18906163550 892654 128.84 20600 21850 20250 26150 14150 20150 21179.54 11.60 0 -62174 21843 20996 20453 19606 19063 20725 19335 143 6000 500 14910 50 1 27928547 5963 15.58 1.18 12 3.20 1370.00 18020.00 22800 20241125 -6.36 10020 20240417 113.07 22800 -6.36 20241125 10020 113.07 20240417 22800 -6.36 20241125 10020 113.07 20240417 4.89 N 014620 500 143 억 3240485 N N 57 N 00 N
3 20241210 150308 55 40.00 KOSDAQ 금속 N N N Y 40 N 21350 1200 2 5.96 18232828700 861084 124.28 20600 21850 20250 26150 14150 20150 21174.35 11.60 0 -60555 21843 20996 20453 19606 19063 20725 19335 143 6000 500 14910 50 1 27928547 5963 15.58 1.18 12 3.08 1370.00 18020.00 22800 20241125 -6.36 10020 20240417 113.07 22800 -6.36 20241125 10020 113.07 20240417 22800 -6.36 20241125 10020 113.07 20240417 4.89 N 014620 500 143 억 3240485 N N 134 N 00 N
4 20241210 140308 55 40.00 KOSDAQ 금속 N N N Y 40 N 21500 1350 2 6.70 16104135350 761510 109.91 20600 21850 20250 26150 14150 20150 21147.72 11.60 0 -48268 21843 20996 20453 19606 19063 20725 19335 143 6000 500 14910 50 1 27928547 6005 15.69 1.19 12 2.73 1370.00 18020.00 22800 20241125 -5.70 10020 20240417 114.57 22800 -5.70 20241125 10020 114.57 20240417 22800 -5.70 20241125 10020 114.57 20240417 4.89 N 014620 500 143 억 3240485 N N 134 N 00 N
5 20241210 130306 55 40.00 KOSDAQ 금속 N N N Y 40 N 21250 1100 2 5.46 14728158450 696922 100.59 20600 21850 20250 26150 14150 20150 21133.25 11.60 0 -46769 21843 20996 20453 19606 19063 20725 19335 143 6000 500 14910 50 1 27928547 5935 15.51 1.18 12 2.50 1370.00 18020.00 22800 20241125 -6.80 10020 20240417 112.08 22800 -6.80 20241125 10020 112.08 20240417 22800 -6.80 20241125 10020 112.08 20240417 4.89 N 014620 500 143 억 3240485 N N 134 N 00 N
6 20241210 120307 55 40.00 KOSDAQ 금속 N N N Y 40 N 21150 1000 2 4.96 12913761300 610626 88.13 20600 21850 20250 26150 14150 20150 21148.51 11.60 0 -37590 21843 20996 20453 19606 19063 20725 19335 143 6000 500 14910 50 1 27928547 5907 15.44 1.17 12 2.19 1370.00 18020.00 22800 20241125 -7.24 10020 20240417 111.08 22800 -7.24 20241125 10020 111.08 20240417 22800 -7.24 20241125 10020 111.08 20240417 4.89 N 014620 500 143 억 3240485 N N 134 N 00 N
7 20241210 110307 55 40.00 KOSDAQ 금속 N N N Y 40 N 21400 1250 2 6.20 10974939500 519465 74.98 20600 21850 20250 26150 14150 20150 21127.52 11.60 0 -27363 21843 20996 20453 19606 19063 20725 19335 143 6000 500 14910 50 1 27928547 5977 15.62 1.19 12 1.86 1370.00 18020.00 22800 20241125 -6.14 10020 20240417 113.57 22800 -6.14 20241125 10020 113.57 20240417 22800 -6.14 20241125 10020 113.57 20240417 4.89 N 014620 500 143 억 3240485 N N 134 N 00 N
8 20241210 100307 55 40.00 KOSDAQ 금속 N N N Y 40 N 21600 1450 2 7.20 7656881200 366345 52.88 20600 21700 20250 26150 14150 20150 20900.88 11.60 0 -8161 21843 20996 20453 19606 19063 20725 19335 143 6000 500 14910 50 1 27928547 6033 15.77 1.20 12 1.31 1370.00 18020.00 22800 20241125 -5.26 10020 20240417 115.57 22800 -5.26 20241125 10020 115.57 20240417 22800 -5.26 20241125 10020 115.57 20240417 4.89 N 014620 500 143 억 3240485 N N 134 N 00 N
9 20241210 090310 55 40.00 KOSDAQ 금속 N N N Y 40 N 20650 500 2 2.48 1024251900 49612 7.16 20600 20800 20500 26150 14150 20150 20645.91 11.60 0 1666 21843 20996 20453 19606 19063 20725 19335 143 6000 500 14910 50 1 27928547 5767 15.07 1.15 12 0.18 1370.00 18020.00 22800 20241125 -9.43 10020 20240417 106.09 22800 -9.43 20241125 10020 106.09 20240417 22800 -9.43 20241125 10020 106.09 20240417 4.89 N 014620 500 143 억 3240485 N N 134 N 00 N
10 20241209 160305 55 40.00 KOSDAQ 금속 N N N Y 40 N 20150 -750 5 -3.59 13986843890 685988 61.43 20300 21300 19910 27150 14650 20900 20389.32 11.02 0 91067 22506 21702 20646 19842 18786 21830 19970 143 6250 500 15460 50 1 28600000 5763 14.71 1.12 12 2.40 1370.00 18020.00 22800 20241125 -11.62 10020 20240417 101.10 22800 -11.62 20241125 10020 101.10 20240417 22800 -11.62 20241125 10020 101.10 20240417 4.94 N 014620 500 143 억 3150945 N N 134 N 00 N
11 20241209 150308 55 40.00 KOSDAQ 금속 N N N Y 40 N 20250 -650 5 -3.11 13229016640 648463 58.07 20300 21300 19910 27150 14650 20900 20400.47 11.02 0 82904 22506 21702 20646 19842 18786 21830 19970 143 6250 500 15460 50 1 28600000 5792 14.78 1.12 12 2.27 1370.00 18020.00 22800 20241125 -11.18 10020 20240417 102.10 22800 -11.18 20241125 10020 102.10 20240417 22800 -11.18 20241125 10020 102.10 20240417 4.94 N 014620 500 143 억 3150945 N N 115 N 00 N
12 20241209 140308 55 40.00 KOSDAQ 금속 N N N Y 40 N 20250 -650 5 -3.11 11983802690 586827 52.55 20300 21300 19910 27150 14650 20900 20421.25 11.02 0 61910 22506 21702 20646 19842 18786 21830 19970 143 6250 500 15460 50 1 28600000 5792 14.78 1.12 12 2.05 1370.00 18020.00 22800 20241125 -11.18 10020 20240417 102.10 22800 -11.18 20241125 10020 102.10 20240417 22800 -11.18 20241125 10020 102.10 20240417 4.94 N 014620 500 143 억 3150945 N N 115 N 00 N