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
038010/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
20241210,160434,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5870,280,2,5.01,274134800,47371,100.63,5510,5910,5510,7260,3920,5590,5786.56,0.75,0,33272,6136,5862,5726,5452,5316,5795,5385,45,1670,500,4020,10,1,9000000,528,2.04,0.46,12,0.53,2876.00,12870.00,9920,20240621,-40.83,5510,20241210,6.53,9920,-40.83,20240621,5510,6.53,20241210,9920,-40.83,20240621,5510,6.53,20241210,2.39,N,038010,500,45 억,,67588,N,N,0,N,00,N
20241210,150435,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5860,270,2,4.83,268683570,46442,98.66,5510,5910,5510,7260,3920,5590,5785.36,0.75,0,33206,6136,5862,5726,5452,5316,5795,5385,45,1670,500,4020,10,1,9000000,527,2.04,0.46,12,0.52,2876.00,12870.00,9920,20240621,-40.93,5510,20241210,6.35,9920,-40.93,20240621,5510,6.35,20241210,9920,-40.93,20240621,5510,6.35,20241210,2.39,N,038010,500,45 억,,67588,N,N,0,N,00,N
20241210,140434,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5890,300,2,5.37,256800300,44419,94.36,5510,5910,5510,7260,3920,5590,5781.32,0.75,0,32349,6136,5862,5726,5452,5316,5795,5385,45,1670,500,4020,10,1,9000000,530,2.05,0.46,12,0.49,2876.00,12870.00,9920,20240621,-40.62,5510,20241210,6.90,9920,-40.62,20240621,5510,6.90,20241210,9920,-40.62,20240621,5510,6.90,20241210,2.39,N,038010,500,45 억,,67588,N,N,0,N,00,N
20241210,130433,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5860,270,2,4.83,239636090,41501,88.16,5510,5890,5510,7260,3920,5590,5774.22,0.75,0,33178,6136,5862,5726,5452,5316,5795,5385,45,1670,500,4020,10,1,9000000,527,2.04,0.46,12,0.46,2876.00,12870.00,9920,20240621,-40.93,5510,20241210,6.35,9920,-40.93,20240621,5510,6.35,20241210,9920,-40.93,20240621,5510,6.35,20241210,2.39,N,038010,500,45 억,,67588,N,N,0,N,00,N
20241210,120434,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5840,250,2,4.47,122376640,21416,45.49,5510,5870,5510,7260,3920,5590,5714.26,0.75,0,14265,6136,5862,5726,5452,5316,5795,5385,45,1670,500,4020,10,1,9000000,526,2.03,0.45,12,0.24,2876.00,12870.00,9920,20240621,-41.13,5510,20241210,5.99,9920,-41.13,20240621,5510,5.99,20241210,9920,-41.13,20240621,5510,5.99,20241210,2.39,N,038010,500,45 억,,67588,N,N,0,N,00,N
20241210,110433,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5780,190,2,3.40,96408140,16949,36.01,5510,5820,5510,7260,3920,5590,5688.13,0.75,0,12014,6136,5862,5726,5452,5316,5795,5385,45,1670,500,4020,10,1,9000000,520,2.01,0.45,12,0.19,2876.00,12870.00,9920,20240621,-41.73,5510,20241210,4.90,9920,-41.73,20240621,5510,4.90,20241210,9920,-41.73,20240621,5510,4.90,20241210,2.39,N,038010,500,45 억,,67588,N,N,0,N,00,N
20241210,100433,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5780,190,2,3.40,75846360,13387,28.44,5510,5780,5510,7260,3920,5590,5665.67,0.75,0,8974,6136,5862,5726,5452,5316,5795,5385,45,1670,500,4020,10,1,9000000,520,2.01,0.45,12,0.15,2876.00,12870.00,9920,20240621,-41.73,5510,20241210,4.90,9920,-41.73,20240621,5510,4.90,20241210,9920,-41.73,20240621,5510,4.90,20241210,2.39,N,038010,500,45 억,,67588,N,N,0,N,00,N
20241210,090436,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5630,40,2,0.72,18952600,3403,7.23,5510,5640,5510,7260,3920,5590,5569.38,0.75,0,2140,6136,5862,5726,5452,5316,5795,5385,45,1670,500,4020,10,1,9000000,507,1.96,0.44,12,0.04,2876.00,12870.00,9920,20240621,-43.25,5510,20241210,2.18,9920,-43.25,20240621,5510,2.18,20241210,9920,-43.25,20240621,5510,2.18,20241210,2.39,N,038010,500,45 억,,67588,N,N,0,N,00,N
20241209,160432,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5590,-420,5,-6.99,268136120,46793,84.01,6000,6000,5590,7810,4210,6010,5730.42,0.87,0,-11003,6276,6142,6036,5902,5796,6090,5850,45,1800,500,4320,10,1,9000000,503,1.94,0.43,12,0.52,2876.00,12870.00,9920,20240621,-43.65,5590,20241209,0.00,9920,-43.65,20240621,5590,0.00,20241209,9920,-43.65,20240621,5590,0.00,20241209,2.46,N,038010,500,45 억,,78662,N,N,0,N,00,N
20241209,150434,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5610,-400,5,-6.66,254120880,44289,79.51,6000,6000,5600,7810,4210,6010,5737.78,0.87,0,-9602,6276,6142,6036,5902,5796,6090,5850,45,1800,500,4320,10,1,9000000,505,1.95,0.44,12,0.49,2876.00,12870.00,9920,20240621,-43.45,5600,20241209,0.18,9920,-43.45,20240621,5600,0.18,20241209,9920,-43.45,20240621,5600,0.18,20241209,2.46,N,038010,500,45 억,,78662,N,N,0,N,00,N
20241209,140433,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5720,-290,5,-4.83,180499690,31248,56.10,6000,6000,5650,7810,4210,6010,5776.34,0.87,0,-6653,6276,6142,6036,5902,5796,6090,5850,45,1800,500,4320,10,1,9000000,515,1.99,0.44,12,0.35,2876.00,12870.00,9920,20240621,-42.34,5650,20241209,1.24,9920,-42.34,20240621,5650,1.24,20241209,9920,-42.34,20240621,5650,1.24,20241209,2.46,N,038010,500,45 억,,78662,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 160434 57 100.00 KOSDAQ 신저가 금속 N N N N N 5870 280 2 5.01 274134800 47371 100.63 5510 5910 5510 7260 3920 5590 5786.56 0.75 0 33272 6136 5862 5726 5452 5316 5795 5385 45 1670 500 4020 10 1 9000000 528 2.04 0.46 12 0.53 2876.00 12870.00 9920 20240621 -40.83 5510 20241210 6.53 9920 -40.83 20240621 5510 6.53 20241210 9920 -40.83 20240621 5510 6.53 20241210 2.39 N 038010 500 45 억 67588 N N 0 N 00 N
3 20241210 150435 57 100.00 KOSDAQ 신저가 금속 N N N N N 5860 270 2 4.83 268683570 46442 98.66 5510 5910 5510 7260 3920 5590 5785.36 0.75 0 33206 6136 5862 5726 5452 5316 5795 5385 45 1670 500 4020 10 1 9000000 527 2.04 0.46 12 0.52 2876.00 12870.00 9920 20240621 -40.93 5510 20241210 6.35 9920 -40.93 20240621 5510 6.35 20241210 9920 -40.93 20240621 5510 6.35 20241210 2.39 N 038010 500 45 억 67588 N N 0 N 00 N
4 20241210 140434 57 100.00 KOSDAQ 신저가 금속 N N N N N 5890 300 2 5.37 256800300 44419 94.36 5510 5910 5510 7260 3920 5590 5781.32 0.75 0 32349 6136 5862 5726 5452 5316 5795 5385 45 1670 500 4020 10 1 9000000 530 2.05 0.46 12 0.49 2876.00 12870.00 9920 20240621 -40.62 5510 20241210 6.90 9920 -40.62 20240621 5510 6.90 20241210 9920 -40.62 20240621 5510 6.90 20241210 2.39 N 038010 500 45 억 67588 N N 0 N 00 N
5 20241210 130433 57 100.00 KOSDAQ 신저가 금속 N N N N N 5860 270 2 4.83 239636090 41501 88.16 5510 5890 5510 7260 3920 5590 5774.22 0.75 0 33178 6136 5862 5726 5452 5316 5795 5385 45 1670 500 4020 10 1 9000000 527 2.04 0.46 12 0.46 2876.00 12870.00 9920 20240621 -40.93 5510 20241210 6.35 9920 -40.93 20240621 5510 6.35 20241210 9920 -40.93 20240621 5510 6.35 20241210 2.39 N 038010 500 45 억 67588 N N 0 N 00 N
6 20241210 120434 57 100.00 KOSDAQ 신저가 금속 N N N N N 5840 250 2 4.47 122376640 21416 45.49 5510 5870 5510 7260 3920 5590 5714.26 0.75 0 14265 6136 5862 5726 5452 5316 5795 5385 45 1670 500 4020 10 1 9000000 526 2.03 0.45 12 0.24 2876.00 12870.00 9920 20240621 -41.13 5510 20241210 5.99 9920 -41.13 20240621 5510 5.99 20241210 9920 -41.13 20240621 5510 5.99 20241210 2.39 N 038010 500 45 억 67588 N N 0 N 00 N
7 20241210 110433 57 100.00 KOSDAQ 신저가 금속 N N N N N 5780 190 2 3.40 96408140 16949 36.01 5510 5820 5510 7260 3920 5590 5688.13 0.75 0 12014 6136 5862 5726 5452 5316 5795 5385 45 1670 500 4020 10 1 9000000 520 2.01 0.45 12 0.19 2876.00 12870.00 9920 20240621 -41.73 5510 20241210 4.90 9920 -41.73 20240621 5510 4.90 20241210 9920 -41.73 20240621 5510 4.90 20241210 2.39 N 038010 500 45 억 67588 N N 0 N 00 N
8 20241210 100433 57 100.00 KOSDAQ 신저가 금속 N N N N N 5780 190 2 3.40 75846360 13387 28.44 5510 5780 5510 7260 3920 5590 5665.67 0.75 0 8974 6136 5862 5726 5452 5316 5795 5385 45 1670 500 4020 10 1 9000000 520 2.01 0.45 12 0.15 2876.00 12870.00 9920 20240621 -41.73 5510 20241210 4.90 9920 -41.73 20240621 5510 4.90 20241210 9920 -41.73 20240621 5510 4.90 20241210 2.39 N 038010 500 45 억 67588 N N 0 N 00 N
9 20241210 090436 57 100.00 KOSDAQ 신저가 금속 N N N N N 5630 40 2 0.72 18952600 3403 7.23 5510 5640 5510 7260 3920 5590 5569.38 0.75 0 2140 6136 5862 5726 5452 5316 5795 5385 45 1670 500 4020 10 1 9000000 507 1.96 0.44 12 0.04 2876.00 12870.00 9920 20240621 -43.25 5510 20241210 2.18 9920 -43.25 20240621 5510 2.18 20241210 9920 -43.25 20240621 5510 2.18 20241210 2.39 N 038010 500 45 억 67588 N N 0 N 00 N
10 20241209 160432 57 100.00 KOSDAQ 신저가 금속 N N N N N 5590 -420 5 -6.99 268136120 46793 84.01 6000 6000 5590 7810 4210 6010 5730.42 0.87 0 -11003 6276 6142 6036 5902 5796 6090 5850 45 1800 500 4320 10 1 9000000 503 1.94 0.43 12 0.52 2876.00 12870.00 9920 20240621 -43.65 5590 20241209 0.00 9920 -43.65 20240621 5590 0.00 20241209 9920 -43.65 20240621 5590 0.00 20241209 2.46 N 038010 500 45 억 78662 N N 0 N 00 N
11 20241209 150434 57 100.00 KOSDAQ 신저가 금속 N N N N N 5610 -400 5 -6.66 254120880 44289 79.51 6000 6000 5600 7810 4210 6010 5737.78 0.87 0 -9602 6276 6142 6036 5902 5796 6090 5850 45 1800 500 4320 10 1 9000000 505 1.95 0.44 12 0.49 2876.00 12870.00 9920 20240621 -43.45 5600 20241209 0.18 9920 -43.45 20240621 5600 0.18 20241209 9920 -43.45 20240621 5600 0.18 20241209 2.46 N 038010 500 45 억 78662 N N 0 N 00 N
12 20241209 140433 57 100.00 KOSDAQ 신저가 금속 N N N N N 5720 -290 5 -4.83 180499690 31248 56.10 6000 6000 5650 7810 4210 6010 5776.34 0.87 0 -6653 6276 6142 6036 5902 5796 6090 5850 45 1800 500 4320 10 1 9000000 515 1.99 0.44 12 0.35 2876.00 12870.00 9920 20240621 -42.34 5650 20241209 1.24 9920 -42.34 20240621 5650 1.24 20241209 9920 -42.34 20240621 5650 1.24 20241209 2.46 N 038010 500 45 억 78662 N N 0 N 00 N