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
019210/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
20241210,160328,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,5020,180,2,3.72,690706360,139717,79.87,4820,5150,4820,6290,3390,4840,4943.61,18.16,0,32664,5080,4960,4900,4780,4720,4930,4750,168,1450,500,3580,10,1,33573819,1685,7.33,0.49,12,0.42,685.00,10244.00,6750,20240130,-25.63,4820,20241210,4.15,6750,-25.63,20240130,4820,4.15,20241210,6750,-25.63,20240130,4820,4.15,20241210,0.91,N,019210,500,167 억,,6097483,N,N,0,N,00,N
20241210,150327,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,5020,180,2,3.72,657619050,133123,76.10,4820,5150,4820,6290,3390,4840,4939.94,18.16,0,32730,5080,4960,4900,4780,4720,4930,4750,168,1450,500,3580,10,1,33573819,1685,7.33,0.49,12,0.40,685.00,10244.00,6750,20240130,-25.63,4820,20241210,4.15,6750,-25.63,20240130,4820,4.15,20241210,6750,-25.63,20240130,4820,4.15,20241210,0.91,N,019210,500,167 억,,6097483,N,N,0,N,00,N
20241210,140327,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4995,155,2,3.20,642859760,130178,74.42,4820,5150,4820,6290,3390,4840,4938.31,18.16,0,32317,5080,4960,4900,4780,4720,4930,4750,168,1450,500,3580,5,1,33573819,1677,7.29,0.49,12,0.39,685.00,10244.00,6750,20240130,-26.00,4820,20241210,3.63,6750,-26.00,20240130,4820,3.63,20241210,6750,-26.00,20240130,4820,3.63,20241210,0.91,N,019210,500,167 억,,6097483,N,N,0,N,00,N
20241210,130326,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,5010,170,2,3.51,603401650,122293,69.91,4820,5150,4820,6290,3390,4840,4934.07,18.16,0,31259,5080,4960,4900,4780,4720,4930,4750,168,1450,500,3580,10,1,33573819,1682,7.31,0.49,12,0.36,685.00,10244.00,6750,20240130,-25.78,4820,20241210,3.94,6750,-25.78,20240130,4820,3.94,20241210,6750,-25.78,20240130,4820,3.94,20241210,0.91,N,019210,500,167 억,,6097483,N,N,0,N,00,N
20241210,120326,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,5010,170,2,3.51,542622365,110129,62.96,4820,5150,4820,6290,3390,4840,4927.15,18.16,0,30293,5080,4960,4900,4780,4720,4930,4750,168,1450,500,3580,10,1,33573819,1682,7.31,0.49,12,0.33,685.00,10244.00,6750,20240130,-25.78,4820,20241210,3.94,6750,-25.78,20240130,4820,3.94,20241210,6750,-25.78,20240130,4820,3.94,20241210,0.91,N,019210,500,167 억,,6097483,N,N,0,N,00,N
20241210,110326,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4970,130,2,2.69,528989720,107400,61.40,4820,5150,4820,6290,3390,4840,4925.42,18.16,0,30322,5080,4960,4900,4780,4720,4930,4750,168,1450,500,3580,5,1,33573819,1669,7.26,0.49,12,0.32,685.00,10244.00,6750,20240130,-26.37,4820,20241210,3.11,6750,-26.37,20240130,4820,3.11,20241210,6750,-26.37,20240130,4820,3.11,20241210,0.91,N,019210,500,167 억,,6097483,N,N,0,N,00,N
20241210,100326,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4950,110,2,2.27,350011055,71577,40.92,4820,4965,4820,6290,3390,4840,4889.99,18.16,0,32252,5080,4960,4900,4780,4720,4930,4750,168,1450,500,3580,5,1,33573819,1662,7.23,0.48,12,0.21,685.00,10244.00,6750,20240130,-26.67,4820,20241210,2.70,6750,-26.67,20240130,4820,2.70,20241210,6750,-26.67,20240130,4820,2.70,20241210,0.91,N,019210,500,167 억,,6097483,N,N,0,N,00,N
20241210,090329,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4885,45,2,0.93,23364445,4840,2.77,4820,4900,4820,6290,3390,4840,4827.36,18.16,0,2153,5080,4960,4900,4780,4720,4930,4750,168,1450,500,3580,5,1,33573819,1640,7.13,0.48,12,0.01,685.00,10244.00,6750,20240130,-27.63,4820,20241210,1.35,6750,-27.63,20240130,4820,1.35,20241210,6750,-27.63,20240130,4820,1.35,20241210,0.91,N,019210,500,167 억,,6097483,N,N,0,N,00,N
20241209,160325,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4840,-210,5,-4.16,843710325,171976,213.85,5020,5020,4840,6560,3540,5050,4905.99,18.25,0,-31294,5280,5165,5065,4950,4850,5115,4900,168,1510,500,3730,5,1,33573819,1625,7.07,0.47,12,0.51,685.00,10244.00,6750,20240130,-28.30,4840,20241209,0.00,6750,-28.30,20240130,4840,0.00,20241209,6750,-28.30,20240130,4840,0.00,20241209,0.93,N,019210,500,167 억,,6127463,N,N,3,N,00,N
20241209,150327,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4865,-185,5,-3.66,762009925,155117,192.89,5020,5020,4850,6560,3540,5050,4912.48,18.25,0,-31530,5280,5165,5065,4950,4850,5115,4900,168,1510,500,3730,5,1,33573819,1633,7.10,0.47,12,0.46,685.00,10244.00,6750,20240130,-27.93,4850,20241209,0.31,6750,-27.93,20240130,4850,0.31,20241209,6750,-27.93,20240130,4850,0.31,20241209,0.93,N,019210,500,167 억,,6127463,N,N,3,N,00,N
20241209,140327,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,4890,-160,5,-3.17,737444715,150074,186.62,5020,5020,4850,6560,3540,5050,4913.87,18.25,0,-30697,5280,5165,5065,4950,4850,5115,4900,168,1510,500,3730,5,1,33573819,1642,7.14,0.48,12,0.45,685.00,10244.00,6750,20240130,-27.56,4850,20241209,0.82,6750,-27.56,20240130,4850,0.82,20241209,6750,-27.56,20240130,4850,0.82,20241209,0.93,N,019210,500,167 억,,6127463,N,N,3,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 160328 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 5020 180 2 3.72 690706360 139717 79.87 4820 5150 4820 6290 3390 4840 4943.61 18.16 0 32664 5080 4960 4900 4780 4720 4930 4750 168 1450 500 3580 10 1 33573819 1685 7.33 0.49 12 0.42 685.00 10244.00 6750 20240130 -25.63 4820 20241210 4.15 6750 -25.63 20240130 4820 4.15 20241210 6750 -25.63 20240130 4820 4.15 20241210 0.91 N 019210 500 167 억 6097483 N N 0 N 00 N
3 20241210 150327 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 5020 180 2 3.72 657619050 133123 76.10 4820 5150 4820 6290 3390 4840 4939.94 18.16 0 32730 5080 4960 4900 4780 4720 4930 4750 168 1450 500 3580 10 1 33573819 1685 7.33 0.49 12 0.40 685.00 10244.00 6750 20240130 -25.63 4820 20241210 4.15 6750 -25.63 20240130 4820 4.15 20241210 6750 -25.63 20240130 4820 4.15 20241210 0.91 N 019210 500 167 억 6097483 N N 0 N 00 N
4 20241210 140327 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4995 155 2 3.20 642859760 130178 74.42 4820 5150 4820 6290 3390 4840 4938.31 18.16 0 32317 5080 4960 4900 4780 4720 4930 4750 168 1450 500 3580 5 1 33573819 1677 7.29 0.49 12 0.39 685.00 10244.00 6750 20240130 -26.00 4820 20241210 3.63 6750 -26.00 20240130 4820 3.63 20241210 6750 -26.00 20240130 4820 3.63 20241210 0.91 N 019210 500 167 억 6097483 N N 0 N 00 N
5 20241210 130326 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 5010 170 2 3.51 603401650 122293 69.91 4820 5150 4820 6290 3390 4840 4934.07 18.16 0 31259 5080 4960 4900 4780 4720 4930 4750 168 1450 500 3580 10 1 33573819 1682 7.31 0.49 12 0.36 685.00 10244.00 6750 20240130 -25.78 4820 20241210 3.94 6750 -25.78 20240130 4820 3.94 20241210 6750 -25.78 20240130 4820 3.94 20241210 0.91 N 019210 500 167 억 6097483 N N 0 N 00 N
6 20241210 120326 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 5010 170 2 3.51 542622365 110129 62.96 4820 5150 4820 6290 3390 4840 4927.15 18.16 0 30293 5080 4960 4900 4780 4720 4930 4750 168 1450 500 3580 10 1 33573819 1682 7.31 0.49 12 0.33 685.00 10244.00 6750 20240130 -25.78 4820 20241210 3.94 6750 -25.78 20240130 4820 3.94 20241210 6750 -25.78 20240130 4820 3.94 20241210 0.91 N 019210 500 167 억 6097483 N N 0 N 00 N
7 20241210 110326 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4970 130 2 2.69 528989720 107400 61.40 4820 5150 4820 6290 3390 4840 4925.42 18.16 0 30322 5080 4960 4900 4780 4720 4930 4750 168 1450 500 3580 5 1 33573819 1669 7.26 0.49 12 0.32 685.00 10244.00 6750 20240130 -26.37 4820 20241210 3.11 6750 -26.37 20240130 4820 3.11 20241210 6750 -26.37 20240130 4820 3.11 20241210 0.91 N 019210 500 167 억 6097483 N N 0 N 00 N
8 20241210 100326 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4950 110 2 2.27 350011055 71577 40.92 4820 4965 4820 6290 3390 4840 4889.99 18.16 0 32252 5080 4960 4900 4780 4720 4930 4750 168 1450 500 3580 5 1 33573819 1662 7.23 0.48 12 0.21 685.00 10244.00 6750 20240130 -26.67 4820 20241210 2.70 6750 -26.67 20240130 4820 2.70 20241210 6750 -26.67 20240130 4820 2.70 20241210 0.91 N 019210 500 167 억 6097483 N N 0 N 00 N
9 20241210 090329 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4885 45 2 0.93 23364445 4840 2.77 4820 4900 4820 6290 3390 4840 4827.36 18.16 0 2153 5080 4960 4900 4780 4720 4930 4750 168 1450 500 3580 5 1 33573819 1640 7.13 0.48 12 0.01 685.00 10244.00 6750 20240130 -27.63 4820 20241210 1.35 6750 -27.63 20240130 4820 1.35 20241210 6750 -27.63 20240130 4820 1.35 20241210 0.91 N 019210 500 167 억 6097483 N N 0 N 00 N
10 20241209 160325 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4840 -210 5 -4.16 843710325 171976 213.85 5020 5020 4840 6560 3540 5050 4905.99 18.25 0 -31294 5280 5165 5065 4950 4850 5115 4900 168 1510 500 3730 5 1 33573819 1625 7.07 0.47 12 0.51 685.00 10244.00 6750 20240130 -28.30 4840 20241209 0.00 6750 -28.30 20240130 4840 0.00 20241209 6750 -28.30 20240130 4840 0.00 20241209 0.93 N 019210 500 167 억 6127463 N N 3 N 00 N
11 20241209 150327 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4865 -185 5 -3.66 762009925 155117 192.89 5020 5020 4850 6560 3540 5050 4912.48 18.25 0 -31530 5280 5165 5065 4950 4850 5115 4900 168 1510 500 3730 5 1 33573819 1633 7.10 0.47 12 0.46 685.00 10244.00 6750 20240130 -27.93 4850 20241209 0.31 6750 -27.93 20240130 4850 0.31 20241209 6750 -27.93 20240130 4850 0.31 20241209 0.93 N 019210 500 167 억 6127463 N N 3 N 00 N
12 20241209 140327 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 4890 -160 5 -3.17 737444715 150074 186.62 5020 5020 4850 6560 3540 5050 4913.87 18.25 0 -30697 5280 5165 5065 4950 4850 5115 4900 168 1510 500 3730 5 1 33573819 1642 7.14 0.48 12 0.45 685.00 10244.00 6750 20240130 -27.56 4850 20241209 0.82 6750 -27.56 20240130 4850 0.82 20241209 6750 -27.56 20240130 4850 0.82 20241209 0.93 N 019210 500 167 억 6127463 N N 3 N 00 N