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
053260/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
20241210,160525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,110,2,2.91,36520265,9480,41.87,3775,3905,3775,4910,2650,3780,3852.35,0.03,0,2488,3960,3870,3815,3725,3670,3842,3697,99,1130,500,2720,5,1,18720000,728,16.01,0.54,12,0.05,243.00,7220.00,6350,20240130,-38.74,3760,20241209,3.46,6350,-38.74,20240130,3760,3.46,20241209,6350,-38.74,20240130,3760,3.46,20241209,0.56,N,053260,500,98 억,,6102,N,N,0,N,00,N
20241210,150526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,120,2,3.17,32075595,8338,36.82,3775,3900,3775,4910,2650,3780,3846.92,0.03,0,2316,3960,3870,3815,3725,3670,3842,3697,99,1130,500,2720,5,1,18720000,730,16.05,0.54,12,0.04,243.00,7220.00,6350,20240130,-38.58,3760,20241209,3.72,6350,-38.58,20240130,3760,3.72,20241209,6350,-38.58,20240130,3760,3.72,20241209,0.56,N,053260,500,98 억,,6102,N,N,0,N,00,N
20241210,140526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,85,2,2.25,30917330,8040,35.51,3775,3895,3775,4910,2650,3780,3845.44,0.03,0,2280,3960,3870,3815,3725,3670,3842,3697,99,1130,500,2720,5,1,18720000,724,15.91,0.54,12,0.04,243.00,7220.00,6350,20240130,-39.13,3760,20241209,2.79,6350,-39.13,20240130,3760,2.79,20241209,6350,-39.13,20240130,3760,2.79,20241209,0.56,N,053260,500,98 억,,6102,N,N,0,N,00,N
20241210,130525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,80,2,2.12,28646750,7453,32.92,3775,3895,3775,4910,2650,3780,3843.65,0.03,0,2235,3960,3870,3815,3725,3670,3842,3697,99,1130,500,2720,5,1,18720000,723,15.88,0.53,12,0.04,243.00,7220.00,6350,20240130,-39.21,3760,20241209,2.66,6350,-39.21,20240130,3760,2.66,20241209,6350,-39.21,20240130,3760,2.66,20241209,0.56,N,053260,500,98 억,,6102,N,N,0,N,00,N
20241210,120525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,70,2,1.85,23892730,6219,27.47,3775,3895,3775,4910,2650,3780,3841.89,0.03,0,1983,3960,3870,3815,3725,3670,3842,3697,99,1130,500,2720,5,1,18720000,721,15.84,0.53,12,0.03,243.00,7220.00,6350,20240130,-39.37,3760,20241209,2.39,6350,-39.37,20240130,3760,2.39,20241209,6350,-39.37,20240130,3760,2.39,20241209,0.56,N,053260,500,98 억,,6102,N,N,0,N,00,N
20241210,110524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,80,2,2.12,18237475,4756,21.00,3775,3875,3775,4910,2650,3780,3834.62,0.03,0,1694,3960,3870,3815,3725,3670,3842,3697,99,1130,500,2720,5,1,18720000,723,15.88,0.53,12,0.03,243.00,7220.00,6350,20240130,-39.21,3760,20241209,2.66,6350,-39.21,20240130,3760,2.66,20241209,6350,-39.21,20240130,3760,2.66,20241209,0.56,N,053260,500,98 억,,6102,N,N,0,N,00,N
20241210,100524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,60,2,1.59,12107665,3165,13.98,3775,3845,3775,4910,2650,3780,3825.49,0.03,0,1358,3960,3870,3815,3725,3670,3842,3697,99,1130,500,2720,5,1,18720000,719,15.80,0.53,12,0.02,243.00,7220.00,6350,20240130,-39.53,3760,20241209,2.13,6350,-39.53,20240130,3760,2.13,20241209,6350,-39.53,20240130,3760,2.13,20241209,0.56,N,053260,500,98 억,,6102,N,N,0,N,00,N
20241210,090528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,60,2,1.59,2655295,701,3.10,3775,3840,3775,4910,2650,3780,3787.87,0.03,0,700,3960,3870,3815,3725,3670,3842,3697,99,1130,500,2720,5,1,18720000,719,15.80,0.53,12,0.00,243.00,7220.00,6350,20240130,-39.53,3760,20241209,2.13,6350,-39.53,20240130,3760,2.13,20241209,6350,-39.53,20240130,3760,2.13,20241209,0.56,N,053260,500,98 억,,6102,N,N,0,N,00,N
20241209,160523,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3780,-105,5,-2.70,83812290,22137,92.12,3885,3905,3760,5050,2720,3885,3786.08,0.03,0,-276,4108,3996,3923,3811,3738,3960,3775,99,1165,500,2790,5,1,18720000,708,15.56,0.52,12,0.12,243.00,7220.00,6350,20240130,-40.47,3760,20241209,0.53,6350,-40.47,20240130,3760,0.53,20241209,6350,-40.47,20240130,3760,0.53,20241209,0.57,N,053260,500,98 억,,6217,N,N,0,N,00,N
20241209,150525,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3800,-85,5,-2.19,75283765,19887,82.76,3885,3905,3760,5050,2720,3885,3785.58,0.03,0,-155,4108,3996,3923,3811,3738,3960,3775,99,1165,500,2790,5,1,18720000,711,15.64,0.53,12,0.11,243.00,7220.00,6350,20240130,-40.16,3760,20241209,1.06,6350,-40.16,20240130,3760,1.06,20241209,6350,-40.16,20240130,3760,1.06,20241209,0.57,N,053260,500,98 억,,6217,N,N,0,N,00,N
20241209,140525,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3800,-85,5,-2.19,71396905,18863,78.50,3885,3905,3760,5050,2720,3885,3785.02,0.03,0,-158,4108,3996,3923,3811,3738,3960,3775,99,1165,500,2790,5,1,18720000,711,15.64,0.53,12,0.10,243.00,7220.00,6350,20240130,-40.16,3760,20241209,1.06,6350,-40.16,20240130,3760,1.06,20241209,6350,-40.16,20240130,3760,1.06,20241209,0.57,N,053260,500,98 억,,6217,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 160525 57 100.00 KOSDAQ 금속 N N N N N 3890 110 2 2.91 36520265 9480 41.87 3775 3905 3775 4910 2650 3780 3852.35 0.03 0 2488 3960 3870 3815 3725 3670 3842 3697 99 1130 500 2720 5 1 18720000 728 16.01 0.54 12 0.05 243.00 7220.00 6350 20240130 -38.74 3760 20241209 3.46 6350 -38.74 20240130 3760 3.46 20241209 6350 -38.74 20240130 3760 3.46 20241209 0.56 N 053260 500 98 억 6102 N N 0 N 00 N
3 20241210 150526 57 100.00 KOSDAQ 금속 N N N N N 3900 120 2 3.17 32075595 8338 36.82 3775 3900 3775 4910 2650 3780 3846.92 0.03 0 2316 3960 3870 3815 3725 3670 3842 3697 99 1130 500 2720 5 1 18720000 730 16.05 0.54 12 0.04 243.00 7220.00 6350 20240130 -38.58 3760 20241209 3.72 6350 -38.58 20240130 3760 3.72 20241209 6350 -38.58 20240130 3760 3.72 20241209 0.56 N 053260 500 98 억 6102 N N 0 N 00 N
4 20241210 140526 57 100.00 KOSDAQ 금속 N N N N N 3865 85 2 2.25 30917330 8040 35.51 3775 3895 3775 4910 2650 3780 3845.44 0.03 0 2280 3960 3870 3815 3725 3670 3842 3697 99 1130 500 2720 5 1 18720000 724 15.91 0.54 12 0.04 243.00 7220.00 6350 20240130 -39.13 3760 20241209 2.79 6350 -39.13 20240130 3760 2.79 20241209 6350 -39.13 20240130 3760 2.79 20241209 0.56 N 053260 500 98 억 6102 N N 0 N 00 N
5 20241210 130525 57 100.00 KOSDAQ 금속 N N N N N 3860 80 2 2.12 28646750 7453 32.92 3775 3895 3775 4910 2650 3780 3843.65 0.03 0 2235 3960 3870 3815 3725 3670 3842 3697 99 1130 500 2720 5 1 18720000 723 15.88 0.53 12 0.04 243.00 7220.00 6350 20240130 -39.21 3760 20241209 2.66 6350 -39.21 20240130 3760 2.66 20241209 6350 -39.21 20240130 3760 2.66 20241209 0.56 N 053260 500 98 억 6102 N N 0 N 00 N
6 20241210 120525 57 100.00 KOSDAQ 금속 N N N N N 3850 70 2 1.85 23892730 6219 27.47 3775 3895 3775 4910 2650 3780 3841.89 0.03 0 1983 3960 3870 3815 3725 3670 3842 3697 99 1130 500 2720 5 1 18720000 721 15.84 0.53 12 0.03 243.00 7220.00 6350 20240130 -39.37 3760 20241209 2.39 6350 -39.37 20240130 3760 2.39 20241209 6350 -39.37 20240130 3760 2.39 20241209 0.56 N 053260 500 98 억 6102 N N 0 N 00 N
7 20241210 110524 57 100.00 KOSDAQ 금속 N N N N N 3860 80 2 2.12 18237475 4756 21.00 3775 3875 3775 4910 2650 3780 3834.62 0.03 0 1694 3960 3870 3815 3725 3670 3842 3697 99 1130 500 2720 5 1 18720000 723 15.88 0.53 12 0.03 243.00 7220.00 6350 20240130 -39.21 3760 20241209 2.66 6350 -39.21 20240130 3760 2.66 20241209 6350 -39.21 20240130 3760 2.66 20241209 0.56 N 053260 500 98 억 6102 N N 0 N 00 N
8 20241210 100524 57 100.00 KOSDAQ 금속 N N N N N 3840 60 2 1.59 12107665 3165 13.98 3775 3845 3775 4910 2650 3780 3825.49 0.03 0 1358 3960 3870 3815 3725 3670 3842 3697 99 1130 500 2720 5 1 18720000 719 15.80 0.53 12 0.02 243.00 7220.00 6350 20240130 -39.53 3760 20241209 2.13 6350 -39.53 20240130 3760 2.13 20241209 6350 -39.53 20240130 3760 2.13 20241209 0.56 N 053260 500 98 억 6102 N N 0 N 00 N
9 20241210 090528 57 100.00 KOSDAQ 금속 N N N N N 3840 60 2 1.59 2655295 701 3.10 3775 3840 3775 4910 2650 3780 3787.87 0.03 0 700 3960 3870 3815 3725 3670 3842 3697 99 1130 500 2720 5 1 18720000 719 15.80 0.53 12 0.00 243.00 7220.00 6350 20240130 -39.53 3760 20241209 2.13 6350 -39.53 20240130 3760 2.13 20241209 6350 -39.53 20240130 3760 2.13 20241209 0.56 N 053260 500 98 억 6102 N N 0 N 00 N
10 20241209 160523 57 100.00 KOSDAQ 신저가 금속 N N N N N 3780 -105 5 -2.70 83812290 22137 92.12 3885 3905 3760 5050 2720 3885 3786.08 0.03 0 -276 4108 3996 3923 3811 3738 3960 3775 99 1165 500 2790 5 1 18720000 708 15.56 0.52 12 0.12 243.00 7220.00 6350 20240130 -40.47 3760 20241209 0.53 6350 -40.47 20240130 3760 0.53 20241209 6350 -40.47 20240130 3760 0.53 20241209 0.57 N 053260 500 98 억 6217 N N 0 N 00 N
11 20241209 150525 57 100.00 KOSDAQ 신저가 금속 N N N N N 3800 -85 5 -2.19 75283765 19887 82.76 3885 3905 3760 5050 2720 3885 3785.58 0.03 0 -155 4108 3996 3923 3811 3738 3960 3775 99 1165 500 2790 5 1 18720000 711 15.64 0.53 12 0.11 243.00 7220.00 6350 20240130 -40.16 3760 20241209 1.06 6350 -40.16 20240130 3760 1.06 20241209 6350 -40.16 20240130 3760 1.06 20241209 0.57 N 053260 500 98 억 6217 N N 0 N 00 N
12 20241209 140525 57 100.00 KOSDAQ 신저가 금속 N N N N N 3800 -85 5 -2.19 71396905 18863 78.50 3885 3905 3760 5050 2720 3885 3785.02 0.03 0 -158 4108 3996 3923 3811 3738 3960 3775 99 1165 500 2790 5 1 18720000 711 15.64 0.53 12 0.10 243.00 7220.00 6350 20240130 -40.16 3760 20241209 1.06 6350 -40.16 20240130 3760 1.06 20241209 6350 -40.16 20240130 3760 1.06 20241209 0.57 N 053260 500 98 억 6217 N N 0 N 00 N