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
021040/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
20241210,160333,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,901,11,2,1.24,30637007,34098,15.59,925,925,889,1157,623,890,898.49,0.19,0,405,1052,971,920,839,788,945,813,543,267,2500,600,1,1,21704774,196,-4.87,0.31,12,0.16,-185.00,2910.00,2500,20231213,-63.96,869,20241209,3.68,2257,-60.08,20240228,869,3.68,20241209,5000,-81.98,20231213,869,3.68,20241209,0.23,N,021040,2500,542 억,,41063,N,N,0,N,01,N
20241210,150332,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,900,10,2,1.12,26210144,29228,13.36,925,925,889,1157,623,890,896.75,0.19,0,646,1052,971,920,839,788,945,813,543,267,2500,600,1,1,21704774,195,-4.86,0.31,12,0.13,-185.00,2910.00,2500,20231213,-64.00,869,20241209,3.57,2257,-60.12,20240228,869,3.57,20241209,5000,-82.00,20231213,869,3.57,20241209,0.23,N,021040,2500,542 억,,41063,N,N,0,N,01,N
20241210,140332,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,894,4,2,0.45,12268225,13621,6.23,925,925,889,1157,623,890,900.68,0.19,0,411,1052,971,920,839,788,945,813,543,267,2500,600,1,1,21704774,194,-4.83,0.31,12,0.06,-185.00,2910.00,2500,20231213,-64.24,869,20241209,2.88,2257,-60.39,20240228,869,2.88,20241209,5000,-82.12,20231213,869,2.88,20241209,0.23,N,021040,2500,542 억,,41063,N,N,0,N,01,N
20241210,130331,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,895,5,2,0.56,7566363,8393,3.84,925,925,889,1157,623,890,901.51,0.19,0,226,1052,971,920,839,788,945,813,543,267,2500,600,1,1,21704774,194,-4.84,0.31,12,0.04,-185.00,2910.00,2500,20231213,-64.20,869,20241209,2.99,2257,-60.35,20240228,869,2.99,20241209,5000,-82.10,20231213,869,2.99,20241209,0.23,N,021040,2500,542 억,,41063,N,N,0,N,01,N
20241210,120331,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,908,18,2,2.02,6224381,6889,3.15,925,925,889,1157,623,890,903.52,0.19,0,227,1052,971,920,839,788,945,813,543,267,2500,600,1,1,21704774,197,-4.91,0.31,12,0.03,-185.00,2910.00,2500,20231213,-63.68,869,20241209,4.49,2257,-59.77,20240228,869,4.49,20241209,5000,-81.84,20231213,869,4.49,20241209,0.23,N,021040,2500,542 억,,41063,N,N,0,N,01,N
20241210,110331,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,917,27,2,3.03,4925409,5430,2.48,925,925,890,1157,623,890,907.07,0.19,0,12,1052,971,920,839,788,945,813,543,267,2500,600,1,1,21704774,199,-4.96,0.32,12,0.03,-185.00,2910.00,2500,20231213,-63.32,869,20241209,5.52,2257,-59.37,20240228,869,5.52,20241209,5000,-81.66,20231213,869,5.52,20241209,0.23,N,021040,2500,542 억,,41063,N,N,0,N,01,N
20241210,100331,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,924,34,2,3.82,1755847,1958,0.90,925,925,890,1157,623,890,896.76,0.19,0,452,1052,971,920,839,788,945,813,543,267,2500,600,1,1,21704774,201,-4.99,0.32,12,0.01,-185.00,2910.00,2500,20231213,-63.04,869,20241209,6.33,2257,-59.06,20240228,869,6.33,20241209,5000,-81.52,20231213,869,6.33,20241209,0.23,N,021040,2500,542 억,,41063,N,N,0,N,01,N
20241210,090334,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,925,35,2,3.93,235875,255,0.12,925,925,925,1157,623,890,925.00,0.19,0,0,1052,971,920,839,788,945,813,543,267,2500,600,1,1,21704774,201,-5.00,0.32,12,0.00,-185.00,2910.00,2500,20231213,-63.00,869,20241209,6.44,2257,-59.02,20240228,869,6.44,20241209,5000,-81.50,20231213,869,6.44,20241209,0.23,N,021040,2500,542 억,,41063,N,N,0,N,01,N
20241209,160330,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,890,-108,5,-10.82,202693102,218567,260.83,998,1001,869,1297,699,998,927.38,0.18,0,1890,1249,1123,1058,932,867,1091,900,543,299,2500,670,1,1,21704774,193,-4.81,0.31,12,1.01,-185.00,2910.00,2500,20231213,-64.40,869,20241209,2.42,2257,-60.57,20240228,869,2.42,20241209,5000,-82.20,20231213,869,2.42,20241209,0.23,N,021040,2500,542 억,,39107,N,N,0,N,00,N
20241209,150333,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,893,-105,5,-10.52,198352544,213708,255.03,998,1001,869,1297,699,998,928.15,0.18,0,3776,1249,1123,1058,932,867,1091,900,543,299,2500,670,1,1,21704774,194,-4.83,0.31,12,0.98,-185.00,2910.00,2500,20231213,-64.28,869,20241209,2.76,2257,-60.43,20240228,869,2.76,20241209,5000,-82.14,20231213,869,2.76,20241209,0.23,N,021040,2500,542 억,,39107,N,N,0,N,00,N
20241209,140332,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,898,-100,5,-10.02,183523038,197471,235.65,998,1001,869,1297,699,998,929.37,0.18,0,1488,1249,1123,1058,932,867,1091,900,543,299,2500,670,1,1,21704774,195,-4.85,0.31,12,0.91,-185.00,2910.00,2500,20231213,-64.08,869,20241209,3.34,2257,-60.21,20240228,869,3.34,20241209,5000,-82.04,20231213,869,3.34,20241209,0.23,N,021040,2500,542 억,,39107,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 160333 54 100.00 KOSDAQ 금속 N N N N N 901 11 2 1.24 30637007 34098 15.59 925 925 889 1157 623 890 898.49 0.19 0 405 1052 971 920 839 788 945 813 543 267 2500 600 1 1 21704774 196 -4.87 0.31 12 0.16 -185.00 2910.00 2500 20231213 -63.96 869 20241209 3.68 2257 -60.08 20240228 869 3.68 20241209 5000 -81.98 20231213 869 3.68 20241209 0.23 N 021040 2500 542 억 41063 N N 0 N 01 N
3 20241210 150332 54 100.00 KOSDAQ 금속 N N N N N 900 10 2 1.12 26210144 29228 13.36 925 925 889 1157 623 890 896.75 0.19 0 646 1052 971 920 839 788 945 813 543 267 2500 600 1 1 21704774 195 -4.86 0.31 12 0.13 -185.00 2910.00 2500 20231213 -64.00 869 20241209 3.57 2257 -60.12 20240228 869 3.57 20241209 5000 -82.00 20231213 869 3.57 20241209 0.23 N 021040 2500 542 억 41063 N N 0 N 01 N
4 20241210 140332 54 100.00 KOSDAQ 금속 N N N N N 894 4 2 0.45 12268225 13621 6.23 925 925 889 1157 623 890 900.68 0.19 0 411 1052 971 920 839 788 945 813 543 267 2500 600 1 1 21704774 194 -4.83 0.31 12 0.06 -185.00 2910.00 2500 20231213 -64.24 869 20241209 2.88 2257 -60.39 20240228 869 2.88 20241209 5000 -82.12 20231213 869 2.88 20241209 0.23 N 021040 2500 542 억 41063 N N 0 N 01 N
5 20241210 130331 54 100.00 KOSDAQ 금속 N N N N N 895 5 2 0.56 7566363 8393 3.84 925 925 889 1157 623 890 901.51 0.19 0 226 1052 971 920 839 788 945 813 543 267 2500 600 1 1 21704774 194 -4.84 0.31 12 0.04 -185.00 2910.00 2500 20231213 -64.20 869 20241209 2.99 2257 -60.35 20240228 869 2.99 20241209 5000 -82.10 20231213 869 2.99 20241209 0.23 N 021040 2500 542 억 41063 N N 0 N 01 N
6 20241210 120331 54 100.00 KOSDAQ 금속 N N N N N 908 18 2 2.02 6224381 6889 3.15 925 925 889 1157 623 890 903.52 0.19 0 227 1052 971 920 839 788 945 813 543 267 2500 600 1 1 21704774 197 -4.91 0.31 12 0.03 -185.00 2910.00 2500 20231213 -63.68 869 20241209 4.49 2257 -59.77 20240228 869 4.49 20241209 5000 -81.84 20231213 869 4.49 20241209 0.23 N 021040 2500 542 억 41063 N N 0 N 01 N
7 20241210 110331 54 100.00 KOSDAQ 금속 N N N N N 917 27 2 3.03 4925409 5430 2.48 925 925 890 1157 623 890 907.07 0.19 0 12 1052 971 920 839 788 945 813 543 267 2500 600 1 1 21704774 199 -4.96 0.32 12 0.03 -185.00 2910.00 2500 20231213 -63.32 869 20241209 5.52 2257 -59.37 20240228 869 5.52 20241209 5000 -81.66 20231213 869 5.52 20241209 0.23 N 021040 2500 542 억 41063 N N 0 N 01 N
8 20241210 100331 54 100.00 KOSDAQ 금속 N N N N N 924 34 2 3.82 1755847 1958 0.90 925 925 890 1157 623 890 896.76 0.19 0 452 1052 971 920 839 788 945 813 543 267 2500 600 1 1 21704774 201 -4.99 0.32 12 0.01 -185.00 2910.00 2500 20231213 -63.04 869 20241209 6.33 2257 -59.06 20240228 869 6.33 20241209 5000 -81.52 20231213 869 6.33 20241209 0.23 N 021040 2500 542 억 41063 N N 0 N 01 N
9 20241210 090334 54 100.00 KOSDAQ 금속 N N N N N 925 35 2 3.93 235875 255 0.12 925 925 925 1157 623 890 925.00 0.19 0 0 1052 971 920 839 788 945 813 543 267 2500 600 1 1 21704774 201 -5.00 0.32 12 0.00 -185.00 2910.00 2500 20231213 -63.00 869 20241209 6.44 2257 -59.02 20240228 869 6.44 20241209 5000 -81.50 20231213 869 6.44 20241209 0.23 N 021040 2500 542 억 41063 N N 0 N 01 N
10 20241209 160330 57 100.00 KOSDAQ 신저가 금속 N N N N N 890 -108 5 -10.82 202693102 218567 260.83 998 1001 869 1297 699 998 927.38 0.18 0 1890 1249 1123 1058 932 867 1091 900 543 299 2500 670 1 1 21704774 193 -4.81 0.31 12 1.01 -185.00 2910.00 2500 20231213 -64.40 869 20241209 2.42 2257 -60.57 20240228 869 2.42 20241209 5000 -82.20 20231213 869 2.42 20241209 0.23 N 021040 2500 542 억 39107 N N 0 N 00 N
11 20241209 150333 57 100.00 KOSDAQ 신저가 금속 N N N N N 893 -105 5 -10.52 198352544 213708 255.03 998 1001 869 1297 699 998 928.15 0.18 0 3776 1249 1123 1058 932 867 1091 900 543 299 2500 670 1 1 21704774 194 -4.83 0.31 12 0.98 -185.00 2910.00 2500 20231213 -64.28 869 20241209 2.76 2257 -60.43 20240228 869 2.76 20241209 5000 -82.14 20231213 869 2.76 20241209 0.23 N 021040 2500 542 억 39107 N N 0 N 00 N
12 20241209 140332 57 100.00 KOSDAQ 신저가 금속 N N N N N 898 -100 5 -10.02 183523038 197471 235.65 998 1001 869 1297 699 998 929.37 0.18 0 1488 1249 1123 1058 932 867 1091 900 543 299 2500 670 1 1 21704774 195 -4.85 0.31 12 0.91 -185.00 2910.00 2500 20231213 -64.08 869 20241209 3.34 2257 -60.21 20240228 869 3.34 20241209 5000 -82.04 20231213 869 3.34 20241209 0.23 N 021040 2500 542 억 39107 N N 0 N 00 N