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
017480/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
20241210,160320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4495,80,2,1.81,53981460,12005,103.70,4400,4570,4375,5730,3095,4415,4496.58,0.50,0,279,4485,4450,4415,4380,4345,4467,4397,86,1315,500,3090,5,1,15702890,706,6.78,0.36,12,0.08,663.00,12441.00,5460,20240418,-17.67,4310,20240805,4.29,5460,-17.67,20240418,4310,4.29,20240805,5460,-17.67,20240418,4310,4.29,20240805,0.47,N,017480,500,85 억,,78659,N,N,0,N,00,N
20241210,150320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4500,85,2,1.93,53747705,11953,103.25,4400,4570,4375,5730,3095,4415,4496.59,0.50,0,280,4485,4450,4415,4380,4345,4467,4397,86,1315,500,3090,5,1,15702890,707,6.79,0.36,12,0.08,663.00,12441.00,5460,20240418,-17.58,4310,20240805,4.41,5460,-17.58,20240418,4310,4.41,20240805,5460,-17.58,20240418,4310,4.41,20240805,0.47,N,017480,500,85 억,,78659,N,N,0,N,00,N
20241210,140320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4505,90,2,2.04,53338185,11862,102.46,4400,4570,4375,5730,3095,4415,4496.56,0.50,0,280,4485,4450,4415,4380,4345,4467,4397,86,1315,500,3090,5,1,15702890,707,6.79,0.36,12,0.08,663.00,12441.00,5460,20240418,-17.49,4310,20240805,4.52,5460,-17.49,20240418,4310,4.52,20240805,5460,-17.49,20240418,4310,4.52,20240805,0.47,N,017480,500,85 억,,78659,N,N,0,N,00,N
20241210,130318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4530,115,2,2.60,40082140,8924,77.08,4400,4570,4375,5730,3095,4415,4491.50,0.50,0,380,4485,4450,4415,4380,4345,4467,4397,86,1315,500,3090,5,1,15702890,711,6.83,0.36,12,0.06,663.00,12441.00,5460,20240418,-17.03,4310,20240805,5.10,5460,-17.03,20240418,4310,5.10,20240805,5460,-17.03,20240418,4310,5.10,20240805,0.47,N,017480,500,85 억,,78659,N,N,0,N,00,N
20241210,120319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4530,115,2,2.60,18994655,4269,36.87,4400,4570,4375,5730,3095,4415,4449.44,0.50,0,-2,4485,4450,4415,4380,4345,4467,4397,86,1315,500,3090,5,1,15702890,711,6.83,0.36,12,0.03,663.00,12441.00,5460,20240418,-17.03,4310,20240805,5.10,5460,-17.03,20240418,4310,5.10,20240805,5460,-17.03,20240418,4310,5.10,20240805,0.47,N,017480,500,85 억,,78659,N,N,0,N,00,N
20241210,110319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4570,155,2,3.51,18631575,4189,36.18,4400,4570,4375,5730,3095,4415,4447.74,0.50,0,-10,4485,4450,4415,4380,4345,4467,4397,86,1315,500,3090,5,1,15702890,718,6.89,0.37,12,0.03,663.00,12441.00,5460,20240418,-16.30,4310,20240805,6.03,5460,-16.30,20240418,4310,6.03,20240805,5460,-16.30,20240418,4310,6.03,20240805,0.47,N,017480,500,85 억,,78659,N,N,0,N,00,N
20241210,100319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4465,50,2,1.13,12734175,2884,24.91,4400,4465,4375,5730,3095,4415,4415.46,0.50,0,0,4485,4450,4415,4380,4345,4467,4397,86,1315,500,3090,5,1,15702890,701,6.73,0.36,12,0.02,663.00,12441.00,5460,20240418,-18.22,4310,20240805,3.60,5460,-18.22,20240418,4310,3.60,20240805,5460,-18.22,20240418,4310,3.60,20240805,0.47,N,017480,500,85 억,,78659,N,N,0,N,00,N
20241210,090321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4400,-15,5,-0.34,1764400,401,3.46,4400,4400,4400,5730,3095,4415,4400.00,0.50,0,0,4485,4450,4415,4380,4345,4467,4397,86,1315,500,3090,5,1,15702890,691,6.64,0.35,12,0.00,663.00,12441.00,5460,20240418,-19.41,4310,20240805,2.09,5460,-19.41,20240418,4310,2.09,20240805,5460,-19.41,20240418,4310,2.09,20240805,0.47,N,017480,500,85 억,,78659,N,N,0,N,00,N
20241209,160317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4415,-70,5,-1.56,50982365,11577,51.30,4390,4450,4380,5830,3140,4485,4403.76,0.50,0,-120,4561,4522,4461,4422,4361,4542,4442,86,1345,500,3130,5,1,15702890,693,6.66,0.35,12,0.07,663.00,12441.00,5460,20240418,-19.14,4310,20240805,2.44,5460,-19.14,20240418,4310,2.44,20240805,5460,-19.14,20240418,4310,2.44,20240805,0.50,N,017480,500,85 억,,78778,N,N,0,N,00,N
20241209,150320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4430,-55,5,-1.23,49662080,11278,49.97,4390,4450,4380,5830,3140,4485,4403.45,0.50,0,-55,4561,4522,4461,4422,4361,4542,4442,86,1345,500,3130,5,1,15702890,696,6.68,0.36,12,0.07,663.00,12441.00,5460,20240418,-18.86,4310,20240805,2.78,5460,-18.86,20240418,4310,2.78,20240805,5460,-18.86,20240418,4310,2.78,20240805,0.50,N,017480,500,85 억,,78778,N,N,0,N,00,N
20241209,140319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4450,-35,5,-0.78,46594000,10583,46.89,4390,4450,4380,5830,3140,4485,4402.72,0.50,0,-43,4561,4522,4461,4422,4361,4542,4442,86,1345,500,3130,5,1,15702890,699,6.71,0.36,12,0.07,663.00,12441.00,5460,20240418,-18.50,4310,20240805,3.25,5460,-18.50,20240418,4310,3.25,20240805,5460,-18.50,20240418,4310,3.25,20240805,0.50,N,017480,500,85 억,,78778,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 160320 57 100.00 KOSDAQ 금속 N N N N N 4495 80 2 1.81 53981460 12005 103.70 4400 4570 4375 5730 3095 4415 4496.58 0.50 0 279 4485 4450 4415 4380 4345 4467 4397 86 1315 500 3090 5 1 15702890 706 6.78 0.36 12 0.08 663.00 12441.00 5460 20240418 -17.67 4310 20240805 4.29 5460 -17.67 20240418 4310 4.29 20240805 5460 -17.67 20240418 4310 4.29 20240805 0.47 N 017480 500 85 억 78659 N N 0 N 00 N
3 20241210 150320 57 100.00 KOSDAQ 금속 N N N N N 4500 85 2 1.93 53747705 11953 103.25 4400 4570 4375 5730 3095 4415 4496.59 0.50 0 280 4485 4450 4415 4380 4345 4467 4397 86 1315 500 3090 5 1 15702890 707 6.79 0.36 12 0.08 663.00 12441.00 5460 20240418 -17.58 4310 20240805 4.41 5460 -17.58 20240418 4310 4.41 20240805 5460 -17.58 20240418 4310 4.41 20240805 0.47 N 017480 500 85 억 78659 N N 0 N 00 N
4 20241210 140320 57 100.00 KOSDAQ 금속 N N N N N 4505 90 2 2.04 53338185 11862 102.46 4400 4570 4375 5730 3095 4415 4496.56 0.50 0 280 4485 4450 4415 4380 4345 4467 4397 86 1315 500 3090 5 1 15702890 707 6.79 0.36 12 0.08 663.00 12441.00 5460 20240418 -17.49 4310 20240805 4.52 5460 -17.49 20240418 4310 4.52 20240805 5460 -17.49 20240418 4310 4.52 20240805 0.47 N 017480 500 85 억 78659 N N 0 N 00 N
5 20241210 130318 57 100.00 KOSDAQ 금속 N N N N N 4530 115 2 2.60 40082140 8924 77.08 4400 4570 4375 5730 3095 4415 4491.50 0.50 0 380 4485 4450 4415 4380 4345 4467 4397 86 1315 500 3090 5 1 15702890 711 6.83 0.36 12 0.06 663.00 12441.00 5460 20240418 -17.03 4310 20240805 5.10 5460 -17.03 20240418 4310 5.10 20240805 5460 -17.03 20240418 4310 5.10 20240805 0.47 N 017480 500 85 억 78659 N N 0 N 00 N
6 20241210 120319 57 100.00 KOSDAQ 금속 N N N N N 4530 115 2 2.60 18994655 4269 36.87 4400 4570 4375 5730 3095 4415 4449.44 0.50 0 -2 4485 4450 4415 4380 4345 4467 4397 86 1315 500 3090 5 1 15702890 711 6.83 0.36 12 0.03 663.00 12441.00 5460 20240418 -17.03 4310 20240805 5.10 5460 -17.03 20240418 4310 5.10 20240805 5460 -17.03 20240418 4310 5.10 20240805 0.47 N 017480 500 85 억 78659 N N 0 N 00 N
7 20241210 110319 57 100.00 KOSDAQ 금속 N N N N N 4570 155 2 3.51 18631575 4189 36.18 4400 4570 4375 5730 3095 4415 4447.74 0.50 0 -10 4485 4450 4415 4380 4345 4467 4397 86 1315 500 3090 5 1 15702890 718 6.89 0.37 12 0.03 663.00 12441.00 5460 20240418 -16.30 4310 20240805 6.03 5460 -16.30 20240418 4310 6.03 20240805 5460 -16.30 20240418 4310 6.03 20240805 0.47 N 017480 500 85 억 78659 N N 0 N 00 N
8 20241210 100319 57 100.00 KOSDAQ 금속 N N N N N 4465 50 2 1.13 12734175 2884 24.91 4400 4465 4375 5730 3095 4415 4415.46 0.50 0 0 4485 4450 4415 4380 4345 4467 4397 86 1315 500 3090 5 1 15702890 701 6.73 0.36 12 0.02 663.00 12441.00 5460 20240418 -18.22 4310 20240805 3.60 5460 -18.22 20240418 4310 3.60 20240805 5460 -18.22 20240418 4310 3.60 20240805 0.47 N 017480 500 85 억 78659 N N 0 N 00 N
9 20241210 090321 57 100.00 KOSDAQ 금속 N N N N N 4400 -15 5 -0.34 1764400 401 3.46 4400 4400 4400 5730 3095 4415 4400.00 0.50 0 0 4485 4450 4415 4380 4345 4467 4397 86 1315 500 3090 5 1 15702890 691 6.64 0.35 12 0.00 663.00 12441.00 5460 20240418 -19.41 4310 20240805 2.09 5460 -19.41 20240418 4310 2.09 20240805 5460 -19.41 20240418 4310 2.09 20240805 0.47 N 017480 500 85 억 78659 N N 0 N 00 N
10 20241209 160317 57 100.00 KOSDAQ 금속 N N N N N 4415 -70 5 -1.56 50982365 11577 51.30 4390 4450 4380 5830 3140 4485 4403.76 0.50 0 -120 4561 4522 4461 4422 4361 4542 4442 86 1345 500 3130 5 1 15702890 693 6.66 0.35 12 0.07 663.00 12441.00 5460 20240418 -19.14 4310 20240805 2.44 5460 -19.14 20240418 4310 2.44 20240805 5460 -19.14 20240418 4310 2.44 20240805 0.50 N 017480 500 85 억 78778 N N 0 N 00 N
11 20241209 150320 57 100.00 KOSDAQ 금속 N N N N N 4430 -55 5 -1.23 49662080 11278 49.97 4390 4450 4380 5830 3140 4485 4403.45 0.50 0 -55 4561 4522 4461 4422 4361 4542 4442 86 1345 500 3130 5 1 15702890 696 6.68 0.36 12 0.07 663.00 12441.00 5460 20240418 -18.86 4310 20240805 2.78 5460 -18.86 20240418 4310 2.78 20240805 5460 -18.86 20240418 4310 2.78 20240805 0.50 N 017480 500 85 억 78778 N N 0 N 00 N
12 20241209 140319 57 100.00 KOSDAQ 금속 N N N N N 4450 -35 5 -0.78 46594000 10583 46.89 4390 4450 4380 5830 3140 4485 4402.72 0.50 0 -43 4561 4522 4461 4422 4361 4542 4442 86 1345 500 3130 5 1 15702890 699 6.71 0.36 12 0.07 663.00 12441.00 5460 20240418 -18.50 4310 20240805 3.25 5460 -18.50 20240418 4310 3.25 20240805 5460 -18.50 20240418 4310 3.25 20240805 0.50 N 017480 500 85 억 78778 N N 0 N 00 N