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
054540/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,3865,245,2,6.77,308876005,81539,48.80,3635,3865,3630,4705,2535,3620,3787.78,1.92,0,27933,3823,3721,3648,3546,3473,3685,3510,75,1085,500,2530,5,1,13000000,502,8.33,0.70,12,0.63,464.00,5506.00,6110,20240809,-36.74,3575,20240416,8.11,6110,-36.74,20240809,3575,8.11,20240416,6110,-36.74,20240809,3575,8.11,20240416,2.85,N,054540,500,75 억,,249749,N,N,0,N,00,N
20241210,150533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,215,2,5.94,295127595,77977,46.66,3635,3860,3630,4705,2535,3620,3784.80,1.92,0,28457,3823,3721,3648,3546,3473,3685,3510,75,1085,500,2530,5,1,13000000,499,8.27,0.70,12,0.60,464.00,5506.00,6110,20240809,-37.23,3575,20240416,7.27,6110,-37.23,20240809,3575,7.27,20240416,6110,-37.23,20240809,3575,7.27,20240416,2.85,N,054540,500,75 억,,249749,N,N,0,N,00,N
20241210,140533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,205,2,5.66,267330665,70729,42.33,3635,3825,3630,4705,2535,3620,3779.65,1.92,0,26966,3823,3721,3648,3546,3473,3685,3510,75,1085,500,2530,5,1,13000000,497,8.24,0.69,12,0.54,464.00,5506.00,6110,20240809,-37.40,3575,20240416,6.99,6110,-37.40,20240809,3575,6.99,20240416,6110,-37.40,20240809,3575,6.99,20240416,2.85,N,054540,500,75 억,,249749,N,N,0,N,00,N
20241210,130531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,190,2,5.25,242800830,64265,38.46,3635,3825,3630,4705,2535,3620,3778.12,1.92,0,21497,3823,3721,3648,3546,3473,3685,3510,75,1085,500,2530,5,1,13000000,495,8.21,0.69,12,0.49,464.00,5506.00,6110,20240809,-37.64,3575,20240416,6.57,6110,-37.64,20240809,3575,6.57,20240416,6110,-37.64,20240809,3575,6.57,20240416,2.85,N,054540,500,75 억,,249749,N,N,0,N,00,N
20241210,120532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,185,2,5.11,204878650,54240,32.46,3635,3825,3630,4705,2535,3620,3777.26,1.92,0,21346,3823,3721,3648,3546,3473,3685,3510,75,1085,500,2530,5,1,13000000,495,8.20,0.69,12,0.42,464.00,5506.00,6110,20240809,-37.73,3575,20240416,6.43,6110,-37.73,20240809,3575,6.43,20240416,6110,-37.73,20240809,3575,6.43,20240416,2.85,N,054540,500,75 억,,249749,N,N,0,N,00,N
20241210,110531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,170,2,4.70,179707135,47637,28.51,3635,3820,3630,4705,2535,3620,3772.43,1.92,0,15889,3823,3721,3648,3546,3473,3685,3510,75,1085,500,2530,5,1,13000000,493,8.17,0.69,12,0.37,464.00,5506.00,6110,20240809,-37.97,3575,20240416,6.01,6110,-37.97,20240809,3575,6.01,20240416,6110,-37.97,20240809,3575,6.01,20240416,2.85,N,054540,500,75 억,,249749,N,N,0,N,00,N
20241210,100531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,190,2,5.25,109381565,29136,17.44,3635,3820,3630,4705,2535,3620,3754.17,1.92,0,12469,3823,3721,3648,3546,3473,3685,3510,75,1085,500,2530,5,1,13000000,495,8.21,0.69,12,0.22,464.00,5506.00,6110,20240809,-37.64,3575,20240416,6.57,6110,-37.64,20240809,3575,6.57,20240416,6110,-37.64,20240809,3575,6.57,20240416,2.85,N,054540,500,75 억,,249749,N,N,0,N,00,N
20241210,090535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3695,75,2,2.07,15270415,4169,2.49,3635,3700,3630,4705,2535,3620,3662.85,1.92,0,2666,3823,3721,3648,3546,3473,3685,3510,75,1085,500,2530,5,1,13000000,480,7.96,0.67,12,0.03,464.00,5506.00,6110,20240809,-39.53,3575,20240416,3.36,6110,-39.53,20240809,3575,3.36,20240416,6110,-39.53,20240809,3575,3.36,20240416,2.85,N,054540,500,75 억,,249749,N,N,0,N,00,N
20241209,160530,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3620,-200,5,-5.24,609160925,167072,77.57,3750,3750,3575,4965,2675,3820,3645.99,2.22,0,-39344,4023,3921,3788,3686,3553,3855,3620,75,1145,500,2670,5,1,13000000,471,7.80,0.66,12,1.29,464.00,5506.00,6110,20240809,-40.75,3575,20241209,1.26,6110,-40.75,20240809,3575,1.26,20241209,6110,-40.75,20240809,3575,1.26,20241209,3.07,N,054540,500,75 억,,289098,N,N,0,N,00,N
20241209,150532,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3625,-195,5,-5.10,536379245,146945,68.22,3750,3750,3575,4965,2675,3820,3650.09,2.22,0,-37366,4023,3921,3788,3686,3553,3855,3620,75,1145,500,2670,5,1,13000000,471,7.81,0.66,12,1.13,464.00,5506.00,6110,20240809,-40.67,3575,20241209,1.40,6110,-40.67,20240809,3575,1.40,20241209,6110,-40.67,20240809,3575,1.40,20241209,3.07,N,054540,500,75 억,,289098,N,N,0,N,00,N
20241209,140531,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3660,-160,5,-4.19,471788990,129183,59.98,3750,3750,3575,4965,2675,3820,3651.97,2.22,0,-38402,4023,3921,3788,3686,3553,3855,3620,75,1145,500,2670,5,1,13000000,476,7.89,0.66,12,0.99,464.00,5506.00,6110,20240809,-40.10,3575,20241209,2.38,6110,-40.10,20240809,3575,2.38,20241209,6110,-40.10,20240809,3575,2.38,20241209,3.07,N,054540,500,75 억,,289098,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 3865 245 2 6.77 308876005 81539 48.80 3635 3865 3630 4705 2535 3620 3787.78 1.92 0 27933 3823 3721 3648 3546 3473 3685 3510 75 1085 500 2530 5 1 13000000 502 8.33 0.70 12 0.63 464.00 5506.00 6110 20240809 -36.74 3575 20240416 8.11 6110 -36.74 20240809 3575 8.11 20240416 6110 -36.74 20240809 3575 8.11 20240416 2.85 N 054540 500 75 억 249749 N N 0 N 00 N
3 20241210 150533 57 100.00 KOSDAQ 금속 N N N N N 3835 215 2 5.94 295127595 77977 46.66 3635 3860 3630 4705 2535 3620 3784.80 1.92 0 28457 3823 3721 3648 3546 3473 3685 3510 75 1085 500 2530 5 1 13000000 499 8.27 0.70 12 0.60 464.00 5506.00 6110 20240809 -37.23 3575 20240416 7.27 6110 -37.23 20240809 3575 7.27 20240416 6110 -37.23 20240809 3575 7.27 20240416 2.85 N 054540 500 75 억 249749 N N 0 N 00 N
4 20241210 140533 57 100.00 KOSDAQ 금속 N N N N N 3825 205 2 5.66 267330665 70729 42.33 3635 3825 3630 4705 2535 3620 3779.65 1.92 0 26966 3823 3721 3648 3546 3473 3685 3510 75 1085 500 2530 5 1 13000000 497 8.24 0.69 12 0.54 464.00 5506.00 6110 20240809 -37.40 3575 20240416 6.99 6110 -37.40 20240809 3575 6.99 20240416 6110 -37.40 20240809 3575 6.99 20240416 2.85 N 054540 500 75 억 249749 N N 0 N 00 N
5 20241210 130531 57 100.00 KOSDAQ 금속 N N N N N 3810 190 2 5.25 242800830 64265 38.46 3635 3825 3630 4705 2535 3620 3778.12 1.92 0 21497 3823 3721 3648 3546 3473 3685 3510 75 1085 500 2530 5 1 13000000 495 8.21 0.69 12 0.49 464.00 5506.00 6110 20240809 -37.64 3575 20240416 6.57 6110 -37.64 20240809 3575 6.57 20240416 6110 -37.64 20240809 3575 6.57 20240416 2.85 N 054540 500 75 억 249749 N N 0 N 00 N
6 20241210 120532 57 100.00 KOSDAQ 금속 N N N N N 3805 185 2 5.11 204878650 54240 32.46 3635 3825 3630 4705 2535 3620 3777.26 1.92 0 21346 3823 3721 3648 3546 3473 3685 3510 75 1085 500 2530 5 1 13000000 495 8.20 0.69 12 0.42 464.00 5506.00 6110 20240809 -37.73 3575 20240416 6.43 6110 -37.73 20240809 3575 6.43 20240416 6110 -37.73 20240809 3575 6.43 20240416 2.85 N 054540 500 75 억 249749 N N 0 N 00 N
7 20241210 110531 57 100.00 KOSDAQ 금속 N N N N N 3790 170 2 4.70 179707135 47637 28.51 3635 3820 3630 4705 2535 3620 3772.43 1.92 0 15889 3823 3721 3648 3546 3473 3685 3510 75 1085 500 2530 5 1 13000000 493 8.17 0.69 12 0.37 464.00 5506.00 6110 20240809 -37.97 3575 20240416 6.01 6110 -37.97 20240809 3575 6.01 20240416 6110 -37.97 20240809 3575 6.01 20240416 2.85 N 054540 500 75 억 249749 N N 0 N 00 N
8 20241210 100531 57 100.00 KOSDAQ 금속 N N N N N 3810 190 2 5.25 109381565 29136 17.44 3635 3820 3630 4705 2535 3620 3754.17 1.92 0 12469 3823 3721 3648 3546 3473 3685 3510 75 1085 500 2530 5 1 13000000 495 8.21 0.69 12 0.22 464.00 5506.00 6110 20240809 -37.64 3575 20240416 6.57 6110 -37.64 20240809 3575 6.57 20240416 6110 -37.64 20240809 3575 6.57 20240416 2.85 N 054540 500 75 억 249749 N N 0 N 00 N
9 20241210 090535 57 100.00 KOSDAQ 금속 N N N N N 3695 75 2 2.07 15270415 4169 2.49 3635 3700 3630 4705 2535 3620 3662.85 1.92 0 2666 3823 3721 3648 3546 3473 3685 3510 75 1085 500 2530 5 1 13000000 480 7.96 0.67 12 0.03 464.00 5506.00 6110 20240809 -39.53 3575 20240416 3.36 6110 -39.53 20240809 3575 3.36 20240416 6110 -39.53 20240809 3575 3.36 20240416 2.85 N 054540 500 75 억 249749 N N 0 N 00 N
10 20241209 160530 57 100.00 KOSDAQ 신저가 금속 N N N N N 3620 -200 5 -5.24 609160925 167072 77.57 3750 3750 3575 4965 2675 3820 3645.99 2.22 0 -39344 4023 3921 3788 3686 3553 3855 3620 75 1145 500 2670 5 1 13000000 471 7.80 0.66 12 1.29 464.00 5506.00 6110 20240809 -40.75 3575 20241209 1.26 6110 -40.75 20240809 3575 1.26 20241209 6110 -40.75 20240809 3575 1.26 20241209 3.07 N 054540 500 75 억 289098 N N 0 N 00 N
11 20241209 150532 57 100.00 KOSDAQ 신저가 금속 N N N N N 3625 -195 5 -5.10 536379245 146945 68.22 3750 3750 3575 4965 2675 3820 3650.09 2.22 0 -37366 4023 3921 3788 3686 3553 3855 3620 75 1145 500 2670 5 1 13000000 471 7.81 0.66 12 1.13 464.00 5506.00 6110 20240809 -40.67 3575 20241209 1.40 6110 -40.67 20240809 3575 1.40 20241209 6110 -40.67 20240809 3575 1.40 20241209 3.07 N 054540 500 75 억 289098 N N 0 N 00 N
12 20241209 140531 57 100.00 KOSDAQ 신저가 금속 N N N N N 3660 -160 5 -4.19 471788990 129183 59.98 3750 3750 3575 4965 2675 3820 3651.97 2.22 0 -38402 4023 3921 3788 3686 3553 3855 3620 75 1145 500 2670 5 1 13000000 476 7.89 0.66 12 0.99 464.00 5506.00 6110 20240809 -40.10 3575 20241209 2.38 6110 -40.10 20240809 3575 2.38 20241209 6110 -40.10 20240809 3575 2.38 20241209 3.07 N 054540 500 75 억 289098 N N 0 N 00 N