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
044490/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
20241210,160457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9610,360,2,3.89,592992820,62110,70.66,9210,9700,9210,12020,6480,9250,9547.13,2.49,0,26622,10050,9650,9420,9020,8790,9535,8905,100,2770,500,6290,10,1,20007381,1923,5.63,0.38,12,0.31,1707.00,25612.00,23850,20240429,-59.71,9190,20241209,4.57,23850,-59.71,20240429,9190,4.57,20241209,23850,-59.71,20240429,9190,4.57,20241209,1.17,N,044490,500,100 억,,498866,N,N,0,N,00,N
20241210,150459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9570,320,2,3.46,575063670,60243,68.53,9210,9700,9210,12020,6480,9250,9545.74,2.49,0,26074,10050,9650,9420,9020,8790,9535,8905,100,2770,500,6290,10,1,20007381,1915,5.61,0.37,12,0.30,1707.00,25612.00,23850,20240429,-59.87,9190,20241209,4.13,23850,-59.87,20240429,9190,4.13,20241209,23850,-59.87,20240429,9190,4.13,20241209,1.17,N,044490,500,100 억,,498866,N,N,0,N,00,N
20241210,140458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9610,360,2,3.89,508035920,53260,60.59,9210,9700,9210,12020,6480,9250,9538.79,2.49,0,23441,10050,9650,9420,9020,8790,9535,8905,100,2770,500,6290,10,1,20007381,1923,5.63,0.38,12,0.27,1707.00,25612.00,23850,20240429,-59.71,9190,20241209,4.57,23850,-59.71,20240429,9190,4.57,20241209,23850,-59.71,20240429,9190,4.57,20241209,1.17,N,044490,500,100 억,,498866,N,N,0,N,00,N
20241210,130457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9610,360,2,3.89,459969250,48258,54.90,9210,9700,9210,12020,6480,9250,9531.47,2.49,0,21167,10050,9650,9420,9020,8790,9535,8905,100,2770,500,6290,10,1,20007381,1923,5.63,0.38,12,0.24,1707.00,25612.00,23850,20240429,-59.71,9190,20241209,4.57,23850,-59.71,20240429,9190,4.57,20241209,23850,-59.71,20240429,9190,4.57,20241209,1.17,N,044490,500,100 억,,498866,N,N,0,N,00,N
20241210,120458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9630,380,2,4.11,342502410,35971,40.92,9210,9700,9210,12020,6480,9250,9521.63,2.49,0,14210,10050,9650,9420,9020,8790,9535,8905,100,2770,500,6290,10,1,20007381,1927,5.64,0.38,12,0.18,1707.00,25612.00,23850,20240429,-59.62,9190,20241209,4.79,23850,-59.62,20240429,9190,4.79,20241209,23850,-59.62,20240429,9190,4.79,20241209,1.17,N,044490,500,100 억,,498866,N,N,0,N,00,N
20241210,110457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9630,380,2,4.11,325345390,34192,38.90,9210,9700,9210,12020,6480,9250,9515.26,2.49,0,12801,10050,9650,9420,9020,8790,9535,8905,100,2770,500,6290,10,1,20007381,1927,5.64,0.38,12,0.17,1707.00,25612.00,23850,20240429,-59.62,9190,20241209,4.79,23850,-59.62,20240429,9190,4.79,20241209,23850,-59.62,20240429,9190,4.79,20241209,1.17,N,044490,500,100 억,,498866,N,N,0,N,00,N
20241210,100457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9620,370,2,4.00,258147330,27238,30.99,9210,9620,9210,12020,6480,9250,9477.48,2.49,0,11191,10050,9650,9420,9020,8790,9535,8905,100,2770,500,6290,10,1,20007381,1925,5.64,0.38,12,0.14,1707.00,25612.00,23850,20240429,-59.66,9190,20241209,4.68,23850,-59.66,20240429,9190,4.68,20241209,23850,-59.66,20240429,9190,4.68,20241209,1.17,N,044490,500,100 억,,498866,N,N,0,N,00,N
20241210,090500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9380,130,2,1.41,19973940,2152,2.45,9210,9390,9210,12020,6480,9250,9281.59,2.49,0,1190,10050,9650,9420,9020,8790,9535,8905,100,2770,500,6290,10,1,20007381,1877,5.50,0.37,12,0.01,1707.00,25612.00,23850,20240429,-60.67,9190,20241209,2.07,23850,-60.67,20240429,9190,2.07,20241209,23850,-60.67,20240429,9190,2.07,20241209,1.17,N,044490,500,100 억,,498866,N,N,0,N,00,N
20241209,160456,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9250,-710,5,-7.13,827098740,87897,79.29,9690,9820,9190,12940,6980,9960,9409.95,2.52,0,-3561,10446,10202,9866,9622,9286,10035,9455,100,2980,500,6770,10,1,20007381,1851,5.42,0.36,12,0.44,1707.00,25612.00,23850,20240429,-61.22,9190,20241209,0.65,23850,-61.22,20240429,9190,0.65,20241209,23850,-61.22,20240429,9190,0.65,20241209,1.20,N,044490,500,100 억,,503615,N,N,0,N,00,N
20241209,150458,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9270,-690,5,-6.93,740483070,78515,70.83,9690,9820,9190,12940,6980,9960,9431.10,2.52,0,-4330,10446,10202,9866,9622,9286,10035,9455,100,2980,500,6770,10,1,20007381,1855,5.43,0.36,12,0.39,1707.00,25612.00,23850,20240429,-61.13,9190,20241209,0.87,23850,-61.13,20240429,9190,0.87,20241209,23850,-61.13,20240429,9190,0.87,20241209,1.20,N,044490,500,100 억,,503615,N,N,0,N,00,N
20241209,140457,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9340,-620,5,-6.22,571385780,60230,54.33,9690,9820,9230,12940,6980,9960,9486.73,2.52,0,-4638,10446,10202,9866,9622,9286,10035,9455,100,2980,500,6770,10,1,20007381,1869,5.47,0.36,12,0.30,1707.00,25612.00,23850,20240429,-60.84,9230,20241209,1.19,23850,-60.84,20240429,9230,1.19,20241209,23850,-60.84,20240429,9230,1.19,20241209,1.20,N,044490,500,100 억,,503615,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 160457 57 100.00 KOSDAQ 금속 N N N N N 9610 360 2 3.89 592992820 62110 70.66 9210 9700 9210 12020 6480 9250 9547.13 2.49 0 26622 10050 9650 9420 9020 8790 9535 8905 100 2770 500 6290 10 1 20007381 1923 5.63 0.38 12 0.31 1707.00 25612.00 23850 20240429 -59.71 9190 20241209 4.57 23850 -59.71 20240429 9190 4.57 20241209 23850 -59.71 20240429 9190 4.57 20241209 1.17 N 044490 500 100 억 498866 N N 0 N 00 N
3 20241210 150459 57 100.00 KOSDAQ 금속 N N N N N 9570 320 2 3.46 575063670 60243 68.53 9210 9700 9210 12020 6480 9250 9545.74 2.49 0 26074 10050 9650 9420 9020 8790 9535 8905 100 2770 500 6290 10 1 20007381 1915 5.61 0.37 12 0.30 1707.00 25612.00 23850 20240429 -59.87 9190 20241209 4.13 23850 -59.87 20240429 9190 4.13 20241209 23850 -59.87 20240429 9190 4.13 20241209 1.17 N 044490 500 100 억 498866 N N 0 N 00 N
4 20241210 140458 57 100.00 KOSDAQ 금속 N N N N N 9610 360 2 3.89 508035920 53260 60.59 9210 9700 9210 12020 6480 9250 9538.79 2.49 0 23441 10050 9650 9420 9020 8790 9535 8905 100 2770 500 6290 10 1 20007381 1923 5.63 0.38 12 0.27 1707.00 25612.00 23850 20240429 -59.71 9190 20241209 4.57 23850 -59.71 20240429 9190 4.57 20241209 23850 -59.71 20240429 9190 4.57 20241209 1.17 N 044490 500 100 억 498866 N N 0 N 00 N
5 20241210 130457 57 100.00 KOSDAQ 금속 N N N N N 9610 360 2 3.89 459969250 48258 54.90 9210 9700 9210 12020 6480 9250 9531.47 2.49 0 21167 10050 9650 9420 9020 8790 9535 8905 100 2770 500 6290 10 1 20007381 1923 5.63 0.38 12 0.24 1707.00 25612.00 23850 20240429 -59.71 9190 20241209 4.57 23850 -59.71 20240429 9190 4.57 20241209 23850 -59.71 20240429 9190 4.57 20241209 1.17 N 044490 500 100 억 498866 N N 0 N 00 N
6 20241210 120458 57 100.00 KOSDAQ 금속 N N N N N 9630 380 2 4.11 342502410 35971 40.92 9210 9700 9210 12020 6480 9250 9521.63 2.49 0 14210 10050 9650 9420 9020 8790 9535 8905 100 2770 500 6290 10 1 20007381 1927 5.64 0.38 12 0.18 1707.00 25612.00 23850 20240429 -59.62 9190 20241209 4.79 23850 -59.62 20240429 9190 4.79 20241209 23850 -59.62 20240429 9190 4.79 20241209 1.17 N 044490 500 100 억 498866 N N 0 N 00 N
7 20241210 110457 57 100.00 KOSDAQ 금속 N N N N N 9630 380 2 4.11 325345390 34192 38.90 9210 9700 9210 12020 6480 9250 9515.26 2.49 0 12801 10050 9650 9420 9020 8790 9535 8905 100 2770 500 6290 10 1 20007381 1927 5.64 0.38 12 0.17 1707.00 25612.00 23850 20240429 -59.62 9190 20241209 4.79 23850 -59.62 20240429 9190 4.79 20241209 23850 -59.62 20240429 9190 4.79 20241209 1.17 N 044490 500 100 억 498866 N N 0 N 00 N
8 20241210 100457 57 100.00 KOSDAQ 금속 N N N N N 9620 370 2 4.00 258147330 27238 30.99 9210 9620 9210 12020 6480 9250 9477.48 2.49 0 11191 10050 9650 9420 9020 8790 9535 8905 100 2770 500 6290 10 1 20007381 1925 5.64 0.38 12 0.14 1707.00 25612.00 23850 20240429 -59.66 9190 20241209 4.68 23850 -59.66 20240429 9190 4.68 20241209 23850 -59.66 20240429 9190 4.68 20241209 1.17 N 044490 500 100 억 498866 N N 0 N 00 N
9 20241210 090500 57 100.00 KOSDAQ 금속 N N N N N 9380 130 2 1.41 19973940 2152 2.45 9210 9390 9210 12020 6480 9250 9281.59 2.49 0 1190 10050 9650 9420 9020 8790 9535 8905 100 2770 500 6290 10 1 20007381 1877 5.50 0.37 12 0.01 1707.00 25612.00 23850 20240429 -60.67 9190 20241209 2.07 23850 -60.67 20240429 9190 2.07 20241209 23850 -60.67 20240429 9190 2.07 20241209 1.17 N 044490 500 100 억 498866 N N 0 N 00 N
10 20241209 160456 57 100.00 KOSDAQ 신저가 금속 N N N N N 9250 -710 5 -7.13 827098740 87897 79.29 9690 9820 9190 12940 6980 9960 9409.95 2.52 0 -3561 10446 10202 9866 9622 9286 10035 9455 100 2980 500 6770 10 1 20007381 1851 5.42 0.36 12 0.44 1707.00 25612.00 23850 20240429 -61.22 9190 20241209 0.65 23850 -61.22 20240429 9190 0.65 20241209 23850 -61.22 20240429 9190 0.65 20241209 1.20 N 044490 500 100 억 503615 N N 0 N 00 N
11 20241209 150458 57 100.00 KOSDAQ 신저가 금속 N N N N N 9270 -690 5 -6.93 740483070 78515 70.83 9690 9820 9190 12940 6980 9960 9431.10 2.52 0 -4330 10446 10202 9866 9622 9286 10035 9455 100 2980 500 6770 10 1 20007381 1855 5.43 0.36 12 0.39 1707.00 25612.00 23850 20240429 -61.13 9190 20241209 0.87 23850 -61.13 20240429 9190 0.87 20241209 23850 -61.13 20240429 9190 0.87 20241209 1.20 N 044490 500 100 억 503615 N N 0 N 00 N
12 20241209 140457 57 100.00 KOSDAQ 신저가 금속 N N N N N 9340 -620 5 -6.22 571385780 60230 54.33 9690 9820 9230 12940 6980 9960 9486.73 2.52 0 -4638 10446 10202 9866 9622 9286 10035 9455 100 2980 500 6770 10 1 20007381 1869 5.47 0.36 12 0.30 1707.00 25612.00 23850 20240429 -60.84 9230 20241209 1.19 23850 -60.84 20240429 9230 1.19 20241209 23850 -60.84 20240429 9230 1.19 20241209 1.20 N 044490 500 100 억 503615 N N 0 N 00 N