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
054410/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
20241210,160531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,75,2,2.50,27596040,9218,113.47,2990,3090,2920,3900,2100,3000,2993.71,0.28,0,-35,3133,3066,2958,2891,2783,3012,2837,29,900,500,2160,5,1,5726444,176,5.90,0.37,12,0.16,521.00,8259.00,5270,20240326,-41.65,2850,20241209,7.89,5270,-41.65,20240326,2850,7.89,20241209,5270,-41.65,20240326,2850,7.89,20241209,0.57,N,054410,500,28 억,,15933,N,N,0,N,00,N
20241210,150532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,75,2,2.50,25628040,8578,105.59,2990,3090,2920,3900,2100,3000,2987.65,0.28,0,-21,3133,3066,2958,2891,2783,3012,2837,29,900,500,2160,5,1,5726444,176,5.90,0.37,12,0.15,521.00,8259.00,5270,20240326,-41.65,2850,20241209,7.89,5270,-41.65,20240326,2850,7.89,20241209,5270,-41.65,20240326,2850,7.89,20241209,0.57,N,054410,500,28 억,,15933,N,N,0,N,00,N
20241210,140532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3035,35,2,1.17,24428405,8182,100.71,2990,3090,2920,3900,2100,3000,2985.63,0.28,0,-5,3133,3066,2958,2891,2783,3012,2837,29,900,500,2160,5,1,5726444,174,5.83,0.37,12,0.14,521.00,8259.00,5270,20240326,-42.41,2850,20241209,6.49,5270,-42.41,20240326,2850,6.49,20241209,5270,-42.41,20240326,2850,6.49,20241209,0.57,N,054410,500,28 억,,15933,N,N,0,N,00,N
20241210,130531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,55,2,1.83,23304070,7809,96.12,2990,3090,2920,3900,2100,3000,2984.26,0.28,0,-6,3133,3066,2958,2891,2783,3012,2837,29,900,500,2160,5,1,5726444,175,5.86,0.37,12,0.14,521.00,8259.00,5270,20240326,-42.03,2850,20241209,7.19,5270,-42.03,20240326,2850,7.19,20241209,5270,-42.03,20240326,2850,7.19,20241209,0.57,N,054410,500,28 억,,15933,N,N,0,N,00,N
20241210,120531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2985,-15,5,-0.50,18676585,6267,77.14,2990,3015,2920,3900,2100,3000,2980.15,0.28,0,738,3133,3066,2958,2891,2783,3012,2837,29,900,500,2160,5,1,5726444,171,5.73,0.36,12,0.11,521.00,8259.00,5270,20240326,-43.36,2850,20241209,4.74,5270,-43.36,20240326,2850,4.74,20241209,5270,-43.36,20240326,2850,4.74,20241209,0.57,N,054410,500,28 억,,15933,N,N,0,N,00,N
20241210,110530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,10,2,0.33,8821440,2942,36.21,2990,3015,2940,3900,2100,3000,2998.45,0.28,0,-41,3133,3066,2958,2891,2783,3012,2837,29,900,500,2160,5,1,5726444,172,5.78,0.36,12,0.05,521.00,8259.00,5270,20240326,-42.88,2850,20241209,5.61,5270,-42.88,20240326,2850,5.61,20241209,5270,-42.88,20240326,2850,5.61,20241209,0.57,N,054410,500,28 억,,15933,N,N,0,N,00,N
20241210,100530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,0,3,0.00,6002950,2003,24.66,2990,3000,2940,3900,2100,3000,2996.98,0.28,0,-45,3133,3066,2958,2891,2783,3012,2837,29,900,500,2160,5,1,5726444,172,5.76,0.36,12,0.03,521.00,8259.00,5270,20240326,-43.07,2850,20241209,5.26,5270,-43.07,20240326,2850,5.26,20241209,5270,-43.07,20240326,2850,5.26,20241209,0.57,N,054410,500,28 억,,15933,N,N,0,N,00,N
20241210,090534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,0,3,0.00,257200,86,1.06,2990,3000,2940,3900,2100,3000,2990.70,0.28,0,-57,3133,3066,2958,2891,2783,3012,2837,29,900,500,2160,5,1,5726444,172,5.76,0.36,12,0.00,521.00,8259.00,5270,20240326,-43.07,2850,20241209,5.26,5270,-43.07,20240326,2850,5.26,20241209,5270,-43.07,20240326,2850,5.26,20241209,0.57,N,054410,500,28 억,,15933,N,N,0,N,00,N
20241209,160529,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3000,-115,5,-3.69,23602650,8124,84.91,3005,3025,2850,4045,2185,3115,2905.29,0.28,0,-179,3351,3232,3121,3002,2891,3177,2947,29,930,500,2240,5,1,5726444,172,5.76,0.36,12,0.14,521.00,8259.00,5270,20240326,-43.07,2850,20241209,5.26,5270,-43.07,20240326,2850,5.26,20241209,5270,-43.07,20240326,2850,5.26,20241209,0.57,N,054410,500,28 억,,16026,N,N,0,N,00,N
20241209,150532,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3000,-115,5,-3.69,23278650,8016,83.78,3005,3025,2850,4045,2185,3115,2904.02,0.28,0,-92,3351,3232,3121,3002,2891,3177,2947,29,930,500,2240,5,1,5726444,172,5.76,0.36,12,0.14,521.00,8259.00,5270,20240326,-43.07,2850,20241209,5.26,5270,-43.07,20240326,2850,5.26,20241209,5270,-43.07,20240326,2850,5.26,20241209,0.57,N,054410,500,28 억,,16026,N,N,0,N,00,N
20241209,140531,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2880,-235,5,-7.54,21932610,7557,78.98,3005,3025,2850,4045,2185,3115,2902.29,0.28,0,-74,3351,3232,3121,3002,2891,3177,2947,29,930,500,2240,5,1,5726444,165,5.53,0.35,12,0.13,521.00,8259.00,5270,20240326,-45.35,2850,20241209,1.05,5270,-45.35,20240326,2850,1.05,20241209,5270,-45.35,20240326,2850,1.05,20241209,0.57,N,054410,500,28 억,,16026,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 160531 57 100.00 KOSDAQ 금속 N N N N N 3075 75 2 2.50 27596040 9218 113.47 2990 3090 2920 3900 2100 3000 2993.71 0.28 0 -35 3133 3066 2958 2891 2783 3012 2837 29 900 500 2160 5 1 5726444 176 5.90 0.37 12 0.16 521.00 8259.00 5270 20240326 -41.65 2850 20241209 7.89 5270 -41.65 20240326 2850 7.89 20241209 5270 -41.65 20240326 2850 7.89 20241209 0.57 N 054410 500 28 억 15933 N N 0 N 00 N
3 20241210 150532 57 100.00 KOSDAQ 금속 N N N N N 3075 75 2 2.50 25628040 8578 105.59 2990 3090 2920 3900 2100 3000 2987.65 0.28 0 -21 3133 3066 2958 2891 2783 3012 2837 29 900 500 2160 5 1 5726444 176 5.90 0.37 12 0.15 521.00 8259.00 5270 20240326 -41.65 2850 20241209 7.89 5270 -41.65 20240326 2850 7.89 20241209 5270 -41.65 20240326 2850 7.89 20241209 0.57 N 054410 500 28 억 15933 N N 0 N 00 N
4 20241210 140532 57 100.00 KOSDAQ 금속 N N N N N 3035 35 2 1.17 24428405 8182 100.71 2990 3090 2920 3900 2100 3000 2985.63 0.28 0 -5 3133 3066 2958 2891 2783 3012 2837 29 900 500 2160 5 1 5726444 174 5.83 0.37 12 0.14 521.00 8259.00 5270 20240326 -42.41 2850 20241209 6.49 5270 -42.41 20240326 2850 6.49 20241209 5270 -42.41 20240326 2850 6.49 20241209 0.57 N 054410 500 28 억 15933 N N 0 N 00 N
5 20241210 130531 57 100.00 KOSDAQ 금속 N N N N N 3055 55 2 1.83 23304070 7809 96.12 2990 3090 2920 3900 2100 3000 2984.26 0.28 0 -6 3133 3066 2958 2891 2783 3012 2837 29 900 500 2160 5 1 5726444 175 5.86 0.37 12 0.14 521.00 8259.00 5270 20240326 -42.03 2850 20241209 7.19 5270 -42.03 20240326 2850 7.19 20241209 5270 -42.03 20240326 2850 7.19 20241209 0.57 N 054410 500 28 억 15933 N N 0 N 00 N
6 20241210 120531 57 100.00 KOSDAQ 금속 N N N N N 2985 -15 5 -0.50 18676585 6267 77.14 2990 3015 2920 3900 2100 3000 2980.15 0.28 0 738 3133 3066 2958 2891 2783 3012 2837 29 900 500 2160 5 1 5726444 171 5.73 0.36 12 0.11 521.00 8259.00 5270 20240326 -43.36 2850 20241209 4.74 5270 -43.36 20240326 2850 4.74 20241209 5270 -43.36 20240326 2850 4.74 20241209 0.57 N 054410 500 28 억 15933 N N 0 N 00 N
7 20241210 110530 57 100.00 KOSDAQ 금속 N N N N N 3010 10 2 0.33 8821440 2942 36.21 2990 3015 2940 3900 2100 3000 2998.45 0.28 0 -41 3133 3066 2958 2891 2783 3012 2837 29 900 500 2160 5 1 5726444 172 5.78 0.36 12 0.05 521.00 8259.00 5270 20240326 -42.88 2850 20241209 5.61 5270 -42.88 20240326 2850 5.61 20241209 5270 -42.88 20240326 2850 5.61 20241209 0.57 N 054410 500 28 억 15933 N N 0 N 00 N
8 20241210 100530 57 100.00 KOSDAQ 금속 N N N N N 3000 0 3 0.00 6002950 2003 24.66 2990 3000 2940 3900 2100 3000 2996.98 0.28 0 -45 3133 3066 2958 2891 2783 3012 2837 29 900 500 2160 5 1 5726444 172 5.76 0.36 12 0.03 521.00 8259.00 5270 20240326 -43.07 2850 20241209 5.26 5270 -43.07 20240326 2850 5.26 20241209 5270 -43.07 20240326 2850 5.26 20241209 0.57 N 054410 500 28 억 15933 N N 0 N 00 N
9 20241210 090534 57 100.00 KOSDAQ 금속 N N N N N 3000 0 3 0.00 257200 86 1.06 2990 3000 2940 3900 2100 3000 2990.70 0.28 0 -57 3133 3066 2958 2891 2783 3012 2837 29 900 500 2160 5 1 5726444 172 5.76 0.36 12 0.00 521.00 8259.00 5270 20240326 -43.07 2850 20241209 5.26 5270 -43.07 20240326 2850 5.26 20241209 5270 -43.07 20240326 2850 5.26 20241209 0.57 N 054410 500 28 억 15933 N N 0 N 00 N
10 20241209 160529 57 100.00 KOSDAQ 신저가 금속 N N N N N 3000 -115 5 -3.69 23602650 8124 84.91 3005 3025 2850 4045 2185 3115 2905.29 0.28 0 -179 3351 3232 3121 3002 2891 3177 2947 29 930 500 2240 5 1 5726444 172 5.76 0.36 12 0.14 521.00 8259.00 5270 20240326 -43.07 2850 20241209 5.26 5270 -43.07 20240326 2850 5.26 20241209 5270 -43.07 20240326 2850 5.26 20241209 0.57 N 054410 500 28 억 16026 N N 0 N 00 N
11 20241209 150532 57 100.00 KOSDAQ 신저가 금속 N N N N N 3000 -115 5 -3.69 23278650 8016 83.78 3005 3025 2850 4045 2185 3115 2904.02 0.28 0 -92 3351 3232 3121 3002 2891 3177 2947 29 930 500 2240 5 1 5726444 172 5.76 0.36 12 0.14 521.00 8259.00 5270 20240326 -43.07 2850 20241209 5.26 5270 -43.07 20240326 2850 5.26 20241209 5270 -43.07 20240326 2850 5.26 20241209 0.57 N 054410 500 28 억 16026 N N 0 N 00 N
12 20241209 140531 57 100.00 KOSDAQ 신저가 금속 N N N N N 2880 -235 5 -7.54 21932610 7557 78.98 3005 3025 2850 4045 2185 3115 2902.29 0.28 0 -74 3351 3232 3121 3002 2891 3177 2947 29 930 500 2240 5 1 5726444 165 5.53 0.35 12 0.13 521.00 8259.00 5270 20240326 -45.35 2850 20241209 1.05 5270 -45.35 20240326 2850 1.05 20241209 5270 -45.35 20240326 2850 1.05 20241209 0.57 N 054410 500 28 억 16026 N N 0 N 00 N