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
017510/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,4170,360,2,9.45,1216614190,295191,117.32,3810,4300,3805,4950,2670,3810,4121.36,4.24,0,106465,4136,3972,3886,3722,3636,3930,3680,76,1140,500,2430,5,1,15246000,636,48.49,0.85,12,1.94,86.00,4917.00,10000,20240710,-58.30,2685,20240124,55.31,10000,-58.30,20240710,2685,55.31,20240124,10000,-58.30,20240710,2685,55.31,20240124,3.81,N,017510,500,76 억,,646340,N,N,0,N,00,N
20241210,150320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4180,370,2,9.71,1179635985,286346,113.80,3810,4300,3805,4950,2670,3810,4119.62,4.24,0,103464,4136,3972,3886,3722,3636,3930,3680,76,1140,500,2430,5,1,15246000,637,48.60,0.85,12,1.88,86.00,4917.00,10000,20240710,-58.20,2685,20240124,55.68,10000,-58.20,20240710,2685,55.68,20240124,10000,-58.20,20240710,2685,55.68,20240124,3.81,N,017510,500,76 억,,646340,N,N,0,N,00,N
20241210,140320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4200,390,2,10.24,1109452385,269612,107.15,3810,4300,3805,4950,2670,3810,4115.00,4.24,0,93725,4136,3972,3886,3722,3636,3930,3680,76,1140,500,2430,5,1,15246000,640,48.84,0.85,12,1.77,86.00,4917.00,10000,20240710,-58.00,2685,20240124,56.42,10000,-58.00,20240710,2685,56.42,20240124,10000,-58.00,20240710,2685,56.42,20240124,3.81,N,017510,500,76 억,,646340,N,N,0,N,00,N
20241210,130318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4185,375,2,9.84,1070048515,260198,103.41,3810,4300,3805,4950,2670,3810,4112.44,4.24,0,85880,4136,3972,3886,3722,3636,3930,3680,76,1140,500,2430,5,1,15246000,638,48.66,0.85,12,1.71,86.00,4917.00,10000,20240710,-58.15,2685,20240124,55.87,10000,-58.15,20240710,2685,55.87,20240124,10000,-58.15,20240710,2685,55.87,20240124,3.81,N,017510,500,76 억,,646340,N,N,0,N,00,N
20241210,120319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4150,340,2,8.92,1003559320,244158,97.04,3810,4300,3805,4950,2670,3810,4110.29,4.24,0,76201,4136,3972,3886,3722,3636,3930,3680,76,1140,500,2430,5,1,15246000,633,48.26,0.84,12,1.60,86.00,4917.00,10000,20240710,-58.50,2685,20240124,54.56,10000,-58.50,20240710,2685,54.56,20240124,10000,-58.50,20240710,2685,54.56,20240124,3.81,N,017510,500,76 억,,646340,N,N,0,N,00,N
20241210,110319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4150,340,2,8.92,872596660,212688,84.53,3810,4300,3805,4950,2670,3810,4102.71,4.24,0,70397,4136,3972,3886,3722,3636,3930,3680,76,1140,500,2430,5,1,15246000,633,48.26,0.84,12,1.40,86.00,4917.00,10000,20240710,-58.50,2685,20240124,54.56,10000,-58.50,20240710,2685,54.56,20240124,10000,-58.50,20240710,2685,54.56,20240124,3.81,N,017510,500,76 억,,646340,N,N,0,N,00,N
20241210,100319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4055,245,2,6.43,229287115,57968,23.04,3810,4060,3805,4950,2670,3810,3955.41,4.24,0,34817,4136,3972,3886,3722,3636,3930,3680,76,1140,500,2430,5,1,15246000,618,47.15,0.82,12,0.38,86.00,4917.00,10000,20240710,-59.45,2685,20240124,51.02,10000,-59.45,20240710,2685,51.02,20240124,10000,-59.45,20240710,2685,51.02,20240124,3.81,N,017510,500,76 억,,646340,N,N,0,N,00,N
20241210,090322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,100,2,2.62,24073045,6265,2.49,3810,3910,3805,4950,2670,3810,3842.47,4.24,0,2853,4136,3972,3886,3722,3636,3930,3680,76,1140,500,2430,5,1,15246000,596,45.47,0.80,12,0.04,86.00,4917.00,10000,20240710,-60.90,2685,20240124,45.62,10000,-60.90,20240710,2685,45.62,20240124,10000,-60.90,20240710,2685,45.62,20240124,3.81,N,017510,500,76 억,,646340,N,N,0,N,00,N
20241209,160317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,-285,5,-6.96,971048730,251243,108.11,4045,4050,3800,5320,2870,4095,3865.21,3.71,0,79876,4421,4257,4116,3952,3811,4187,3882,76,1225,500,2620,5,1,15246000,581,44.30,0.77,12,1.65,86.00,4917.00,10000,20240710,-61.90,2685,20240124,41.90,10000,-61.90,20240710,2685,41.90,20240124,10000,-61.90,20240710,2685,41.90,20240124,3.82,N,017510,500,76 억,,565985,N,N,0,N,00,N
20241209,150320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,-270,5,-6.59,896490150,231750,99.72,4045,4050,3800,5320,2870,4095,3868.28,3.71,0,76003,4421,4257,4116,3952,3811,4187,3882,76,1225,500,2620,5,1,15246000,583,44.48,0.78,12,1.52,86.00,4917.00,10000,20240710,-61.75,2685,20240124,42.46,10000,-61.75,20240710,2685,42.46,20240124,10000,-61.75,20240710,2685,42.46,20240124,3.82,N,017510,500,76 억,,565985,N,N,0,N,00,N
20241209,140320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,-235,5,-5.74,760215120,196327,84.48,4045,4050,3800,5320,2870,4095,3872.11,3.71,0,65163,4421,4257,4116,3952,3811,4187,3882,76,1225,500,2620,5,1,15246000,588,44.88,0.79,12,1.29,86.00,4917.00,10000,20240710,-61.40,2685,20240124,43.76,10000,-61.40,20240710,2685,43.76,20240124,10000,-61.40,20240710,2685,43.76,20240124,3.82,N,017510,500,76 억,,565985,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 4170 360 2 9.45 1216614190 295191 117.32 3810 4300 3805 4950 2670 3810 4121.36 4.24 0 106465 4136 3972 3886 3722 3636 3930 3680 76 1140 500 2430 5 1 15246000 636 48.49 0.85 12 1.94 86.00 4917.00 10000 20240710 -58.30 2685 20240124 55.31 10000 -58.30 20240710 2685 55.31 20240124 10000 -58.30 20240710 2685 55.31 20240124 3.81 N 017510 500 76 억 646340 N N 0 N 00 N
3 20241210 150320 57 100.00 KOSDAQ 금속 N N N N N 4180 370 2 9.71 1179635985 286346 113.80 3810 4300 3805 4950 2670 3810 4119.62 4.24 0 103464 4136 3972 3886 3722 3636 3930 3680 76 1140 500 2430 5 1 15246000 637 48.60 0.85 12 1.88 86.00 4917.00 10000 20240710 -58.20 2685 20240124 55.68 10000 -58.20 20240710 2685 55.68 20240124 10000 -58.20 20240710 2685 55.68 20240124 3.81 N 017510 500 76 억 646340 N N 0 N 00 N
4 20241210 140320 57 100.00 KOSDAQ 금속 N N N N N 4200 390 2 10.24 1109452385 269612 107.15 3810 4300 3805 4950 2670 3810 4115.00 4.24 0 93725 4136 3972 3886 3722 3636 3930 3680 76 1140 500 2430 5 1 15246000 640 48.84 0.85 12 1.77 86.00 4917.00 10000 20240710 -58.00 2685 20240124 56.42 10000 -58.00 20240710 2685 56.42 20240124 10000 -58.00 20240710 2685 56.42 20240124 3.81 N 017510 500 76 억 646340 N N 0 N 00 N
5 20241210 130318 57 100.00 KOSDAQ 금속 N N N N N 4185 375 2 9.84 1070048515 260198 103.41 3810 4300 3805 4950 2670 3810 4112.44 4.24 0 85880 4136 3972 3886 3722 3636 3930 3680 76 1140 500 2430 5 1 15246000 638 48.66 0.85 12 1.71 86.00 4917.00 10000 20240710 -58.15 2685 20240124 55.87 10000 -58.15 20240710 2685 55.87 20240124 10000 -58.15 20240710 2685 55.87 20240124 3.81 N 017510 500 76 억 646340 N N 0 N 00 N
6 20241210 120319 57 100.00 KOSDAQ 금속 N N N N N 4150 340 2 8.92 1003559320 244158 97.04 3810 4300 3805 4950 2670 3810 4110.29 4.24 0 76201 4136 3972 3886 3722 3636 3930 3680 76 1140 500 2430 5 1 15246000 633 48.26 0.84 12 1.60 86.00 4917.00 10000 20240710 -58.50 2685 20240124 54.56 10000 -58.50 20240710 2685 54.56 20240124 10000 -58.50 20240710 2685 54.56 20240124 3.81 N 017510 500 76 억 646340 N N 0 N 00 N
7 20241210 110319 57 100.00 KOSDAQ 금속 N N N N N 4150 340 2 8.92 872596660 212688 84.53 3810 4300 3805 4950 2670 3810 4102.71 4.24 0 70397 4136 3972 3886 3722 3636 3930 3680 76 1140 500 2430 5 1 15246000 633 48.26 0.84 12 1.40 86.00 4917.00 10000 20240710 -58.50 2685 20240124 54.56 10000 -58.50 20240710 2685 54.56 20240124 10000 -58.50 20240710 2685 54.56 20240124 3.81 N 017510 500 76 억 646340 N N 0 N 00 N
8 20241210 100319 57 100.00 KOSDAQ 금속 N N N N N 4055 245 2 6.43 229287115 57968 23.04 3810 4060 3805 4950 2670 3810 3955.41 4.24 0 34817 4136 3972 3886 3722 3636 3930 3680 76 1140 500 2430 5 1 15246000 618 47.15 0.82 12 0.38 86.00 4917.00 10000 20240710 -59.45 2685 20240124 51.02 10000 -59.45 20240710 2685 51.02 20240124 10000 -59.45 20240710 2685 51.02 20240124 3.81 N 017510 500 76 억 646340 N N 0 N 00 N
9 20241210 090322 57 100.00 KOSDAQ 금속 N N N N N 3910 100 2 2.62 24073045 6265 2.49 3810 3910 3805 4950 2670 3810 3842.47 4.24 0 2853 4136 3972 3886 3722 3636 3930 3680 76 1140 500 2430 5 1 15246000 596 45.47 0.80 12 0.04 86.00 4917.00 10000 20240710 -60.90 2685 20240124 45.62 10000 -60.90 20240710 2685 45.62 20240124 10000 -60.90 20240710 2685 45.62 20240124 3.81 N 017510 500 76 억 646340 N N 0 N 00 N
10 20241209 160317 57 100.00 KOSDAQ 금속 N N N N N 3810 -285 5 -6.96 971048730 251243 108.11 4045 4050 3800 5320 2870 4095 3865.21 3.71 0 79876 4421 4257 4116 3952 3811 4187 3882 76 1225 500 2620 5 1 15246000 581 44.30 0.77 12 1.65 86.00 4917.00 10000 20240710 -61.90 2685 20240124 41.90 10000 -61.90 20240710 2685 41.90 20240124 10000 -61.90 20240710 2685 41.90 20240124 3.82 N 017510 500 76 억 565985 N N 0 N 00 N
11 20241209 150320 57 100.00 KOSDAQ 금속 N N N N N 3825 -270 5 -6.59 896490150 231750 99.72 4045 4050 3800 5320 2870 4095 3868.28 3.71 0 76003 4421 4257 4116 3952 3811 4187 3882 76 1225 500 2620 5 1 15246000 583 44.48 0.78 12 1.52 86.00 4917.00 10000 20240710 -61.75 2685 20240124 42.46 10000 -61.75 20240710 2685 42.46 20240124 10000 -61.75 20240710 2685 42.46 20240124 3.82 N 017510 500 76 억 565985 N N 0 N 00 N
12 20241209 140320 57 100.00 KOSDAQ 금속 N N N N N 3860 -235 5 -5.74 760215120 196327 84.48 4045 4050 3800 5320 2870 4095 3872.11 3.71 0 65163 4421 4257 4116 3952 3811 4187 3882 76 1225 500 2620 5 1 15246000 588 44.88 0.79 12 1.29 86.00 4917.00 10000 20240710 -61.40 2685 20240124 43.76 10000 -61.40 20240710 2685 43.76 20240124 10000 -61.40 20240710 2685 43.76 20240124 3.82 N 017510 500 76 억 565985 N N 0 N 00 N