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
018310/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
20241210,160325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,890,2,4.57,254204100,12688,35.88,19970,20400,19550,25250,13630,19460,20035.00,2.85,0,2750,21180,20320,19840,18980,18500,20080,18740,74,5790,500,14400,50,1,14700000,2991,2.51,0.52,12,0.09,8121.00,39443.00,28950,20241007,-29.71,15070,20240105,35.04,28950,-29.71,20241007,15070,35.04,20240105,28950,-29.71,20241007,15070,35.04,20240105,0.85,N,018310,500,73 억,,418420,N,N,3,N,00,N
20241210,150324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,740,2,3.80,242378850,12105,34.23,19970,20400,19550,25250,13630,19460,20023.04,2.85,0,2982,21180,20320,19840,18980,18500,20080,18740,74,5790,500,14400,50,1,14700000,2969,2.49,0.51,12,0.08,8121.00,39443.00,28950,20241007,-30.22,15070,20240105,34.04,28950,-30.22,20241007,15070,34.04,20240105,28950,-30.22,20241007,15070,34.04,20240105,0.85,N,018310,500,73 억,,418420,N,N,0,N,00,N
20241210,140324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20300,840,2,4.32,233651550,11674,33.01,19970,20400,19550,25250,13630,19460,20014.70,2.85,0,2920,21180,20320,19840,18980,18500,20080,18740,74,5790,500,14400,50,1,14700000,2984,2.50,0.51,12,0.08,8121.00,39443.00,28950,20241007,-29.88,15070,20240105,34.70,28950,-29.88,20241007,15070,34.70,20240105,28950,-29.88,20241007,15070,34.70,20240105,0.85,N,018310,500,73 억,,418420,N,N,0,N,00,N
20241210,130323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20300,840,2,4.32,215867050,10799,30.54,19970,20400,19550,25250,13630,19460,19989.54,2.85,0,2732,21180,20320,19840,18980,18500,20080,18740,74,5790,500,14400,50,1,14700000,2984,2.50,0.51,12,0.07,8121.00,39443.00,28950,20241007,-29.88,15070,20240105,34.70,28950,-29.88,20241007,15070,34.70,20240105,28950,-29.88,20241007,15070,34.70,20240105,0.85,N,018310,500,73 억,,418420,N,N,0,N,00,N
20241210,120323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20300,840,2,4.32,196978400,9865,27.90,19970,20300,19550,25250,13630,19460,19967.40,2.85,0,2872,21180,20320,19840,18980,18500,20080,18740,74,5790,500,14400,50,1,14700000,2984,2.50,0.51,12,0.07,8121.00,39443.00,28950,20241007,-29.88,15070,20240105,34.70,28950,-29.88,20241007,15070,34.70,20240105,28950,-29.88,20241007,15070,34.70,20240105,0.85,N,018310,500,73 억,,418420,N,N,0,N,00,N
20241210,110323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,690,2,3.55,138352750,6957,19.67,19970,20150,19550,25250,13630,19460,19886.84,2.85,0,2355,21180,20320,19840,18980,18500,20080,18740,74,5790,500,14400,50,1,14700000,2962,2.48,0.51,12,0.05,8121.00,39443.00,28950,20241007,-30.40,15070,20240105,33.71,28950,-30.40,20241007,15070,33.71,20240105,28950,-30.40,20241007,15070,33.71,20240105,0.85,N,018310,500,73 억,,418420,N,N,0,N,00,N
20241210,100323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19850,390,2,2.00,65435410,3303,9.34,19970,19970,19550,25250,13630,19460,19810.90,2.85,0,94,21180,20320,19840,18980,18500,20080,18740,74,5790,500,14400,10,1,14700000,2918,2.44,0.50,12,0.02,8121.00,39443.00,28950,20241007,-31.43,15070,20240105,31.72,28950,-31.43,20241007,15070,31.72,20240105,28950,-31.43,20241007,15070,31.72,20240105,0.85,N,018310,500,73 억,,418420,N,N,0,N,00,N
20241210,090326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19960,500,2,2.57,1375500,69,0.20,19970,19970,19550,25250,13630,19460,19934.78,2.85,0,-11,21180,20320,19840,18980,18500,20080,18740,74,5790,500,14400,10,1,14700000,2934,2.46,0.51,12,0.00,8121.00,39443.00,28950,20241007,-31.05,15070,20240105,32.45,28950,-31.05,20241007,15070,32.45,20240105,28950,-31.05,20241007,15070,32.45,20240105,0.85,N,018310,500,73 억,,418420,N,N,0,N,00,N
20241209,160322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19460,-1240,5,-5.99,689989840,35219,127.90,20700,20700,19360,26900,14500,20700,19589.55,2.95,0,-15167,22433,21566,20833,19966,19233,21200,19600,74,6200,500,15310,10,1,14700000,2861,2.40,0.49,12,0.24,8121.00,39443.00,28950,20241007,-32.78,15070,20240105,29.13,28950,-32.78,20241007,15070,29.13,20240105,28950,-32.78,20241007,15070,29.13,20240105,0.83,N,018310,500,73 억,,433544,N,N,0,N,00,N
20241209,150324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19660,-1040,5,-5.02,625391010,31911,115.89,20700,20700,19360,26900,14500,20700,19593.82,2.95,0,-14432,22433,21566,20833,19966,19233,21200,19600,74,6200,500,15310,10,1,14700000,2890,2.42,0.50,12,0.22,8121.00,39443.00,28950,20241007,-32.09,15070,20240105,30.46,28950,-32.09,20241007,15070,30.46,20240105,28950,-32.09,20241007,15070,30.46,20240105,0.83,N,018310,500,73 억,,433544,N,N,0,N,00,N
20241209,140324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19450,-1250,5,-6.04,572328710,29208,106.07,20700,20700,19360,26900,14500,20700,19590.37,2.95,0,-14348,22433,21566,20833,19966,19233,21200,19600,74,6200,500,15310,10,1,14700000,2859,2.40,0.49,12,0.20,8121.00,39443.00,28950,20241007,-32.82,15070,20240105,29.06,28950,-32.82,20241007,15070,29.06,20240105,28950,-32.82,20241007,15070,29.06,20240105,0.83,N,018310,500,73 억,,433544,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 160325 55 60.00 KOSDAQ 금속 N N N Y 60 N 20350 890 2 4.57 254204100 12688 35.88 19970 20400 19550 25250 13630 19460 20035.00 2.85 0 2750 21180 20320 19840 18980 18500 20080 18740 74 5790 500 14400 50 1 14700000 2991 2.51 0.52 12 0.09 8121.00 39443.00 28950 20241007 -29.71 15070 20240105 35.04 28950 -29.71 20241007 15070 35.04 20240105 28950 -29.71 20241007 15070 35.04 20240105 0.85 N 018310 500 73 억 418420 N N 3 N 00 N
3 20241210 150324 55 60.00 KOSDAQ 금속 N N N Y 60 N 20200 740 2 3.80 242378850 12105 34.23 19970 20400 19550 25250 13630 19460 20023.04 2.85 0 2982 21180 20320 19840 18980 18500 20080 18740 74 5790 500 14400 50 1 14700000 2969 2.49 0.51 12 0.08 8121.00 39443.00 28950 20241007 -30.22 15070 20240105 34.04 28950 -30.22 20241007 15070 34.04 20240105 28950 -30.22 20241007 15070 34.04 20240105 0.85 N 018310 500 73 억 418420 N N 0 N 00 N
4 20241210 140324 55 60.00 KOSDAQ 금속 N N N Y 60 N 20300 840 2 4.32 233651550 11674 33.01 19970 20400 19550 25250 13630 19460 20014.70 2.85 0 2920 21180 20320 19840 18980 18500 20080 18740 74 5790 500 14400 50 1 14700000 2984 2.50 0.51 12 0.08 8121.00 39443.00 28950 20241007 -29.88 15070 20240105 34.70 28950 -29.88 20241007 15070 34.70 20240105 28950 -29.88 20241007 15070 34.70 20240105 0.85 N 018310 500 73 억 418420 N N 0 N 00 N
5 20241210 130323 55 60.00 KOSDAQ 금속 N N N Y 60 N 20300 840 2 4.32 215867050 10799 30.54 19970 20400 19550 25250 13630 19460 19989.54 2.85 0 2732 21180 20320 19840 18980 18500 20080 18740 74 5790 500 14400 50 1 14700000 2984 2.50 0.51 12 0.07 8121.00 39443.00 28950 20241007 -29.88 15070 20240105 34.70 28950 -29.88 20241007 15070 34.70 20240105 28950 -29.88 20241007 15070 34.70 20240105 0.85 N 018310 500 73 억 418420 N N 0 N 00 N
6 20241210 120323 55 60.00 KOSDAQ 금속 N N N Y 60 N 20300 840 2 4.32 196978400 9865 27.90 19970 20300 19550 25250 13630 19460 19967.40 2.85 0 2872 21180 20320 19840 18980 18500 20080 18740 74 5790 500 14400 50 1 14700000 2984 2.50 0.51 12 0.07 8121.00 39443.00 28950 20241007 -29.88 15070 20240105 34.70 28950 -29.88 20241007 15070 34.70 20240105 28950 -29.88 20241007 15070 34.70 20240105 0.85 N 018310 500 73 억 418420 N N 0 N 00 N
7 20241210 110323 55 60.00 KOSDAQ 금속 N N N Y 60 N 20150 690 2 3.55 138352750 6957 19.67 19970 20150 19550 25250 13630 19460 19886.84 2.85 0 2355 21180 20320 19840 18980 18500 20080 18740 74 5790 500 14400 50 1 14700000 2962 2.48 0.51 12 0.05 8121.00 39443.00 28950 20241007 -30.40 15070 20240105 33.71 28950 -30.40 20241007 15070 33.71 20240105 28950 -30.40 20241007 15070 33.71 20240105 0.85 N 018310 500 73 억 418420 N N 0 N 00 N
8 20241210 100323 55 60.00 KOSDAQ 금속 N N N Y 60 N 19850 390 2 2.00 65435410 3303 9.34 19970 19970 19550 25250 13630 19460 19810.90 2.85 0 94 21180 20320 19840 18980 18500 20080 18740 74 5790 500 14400 10 1 14700000 2918 2.44 0.50 12 0.02 8121.00 39443.00 28950 20241007 -31.43 15070 20240105 31.72 28950 -31.43 20241007 15070 31.72 20240105 28950 -31.43 20241007 15070 31.72 20240105 0.85 N 018310 500 73 억 418420 N N 0 N 00 N
9 20241210 090326 55 60.00 KOSDAQ 금속 N N N Y 60 N 19960 500 2 2.57 1375500 69 0.20 19970 19970 19550 25250 13630 19460 19934.78 2.85 0 -11 21180 20320 19840 18980 18500 20080 18740 74 5790 500 14400 10 1 14700000 2934 2.46 0.51 12 0.00 8121.00 39443.00 28950 20241007 -31.05 15070 20240105 32.45 28950 -31.05 20241007 15070 32.45 20240105 28950 -31.05 20241007 15070 32.45 20240105 0.85 N 018310 500 73 억 418420 N N 0 N 00 N
10 20241209 160322 55 60.00 KOSDAQ 금속 N N N Y 60 N 19460 -1240 5 -5.99 689989840 35219 127.90 20700 20700 19360 26900 14500 20700 19589.55 2.95 0 -15167 22433 21566 20833 19966 19233 21200 19600 74 6200 500 15310 10 1 14700000 2861 2.40 0.49 12 0.24 8121.00 39443.00 28950 20241007 -32.78 15070 20240105 29.13 28950 -32.78 20241007 15070 29.13 20240105 28950 -32.78 20241007 15070 29.13 20240105 0.83 N 018310 500 73 억 433544 N N 0 N 00 N
11 20241209 150324 55 60.00 KOSDAQ 금속 N N N Y 60 N 19660 -1040 5 -5.02 625391010 31911 115.89 20700 20700 19360 26900 14500 20700 19593.82 2.95 0 -14432 22433 21566 20833 19966 19233 21200 19600 74 6200 500 15310 10 1 14700000 2890 2.42 0.50 12 0.22 8121.00 39443.00 28950 20241007 -32.09 15070 20240105 30.46 28950 -32.09 20241007 15070 30.46 20240105 28950 -32.09 20241007 15070 30.46 20240105 0.83 N 018310 500 73 억 433544 N N 0 N 00 N
12 20241209 140324 55 60.00 KOSDAQ 금속 N N N Y 60 N 19450 -1250 5 -6.04 572328710 29208 106.07 20700 20700 19360 26900 14500 20700 19590.37 2.95 0 -14348 22433 21566 20833 19966 19233 21200 19600 74 6200 500 15310 10 1 14700000 2859 2.40 0.49 12 0.20 8121.00 39443.00 28950 20241007 -32.82 15070 20240105 29.06 28950 -32.82 20241007 15070 29.06 20240105 28950 -32.82 20241007 15070 29.06 20240105 0.83 N 018310 500 73 억 433544 N N 0 N 00 N