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
090410/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
20241210,160703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1615,202,2,14.30,2801551049,1783833,903.02,1413,1709,1413,1836,990,1413,1570.26,0.80,0,188519,1527,1470,1430,1373,1333,1498,1401,46,423,100,980,1,1,46084095,744,3.09,0.65,12,3.87,523.00,2473.00,2210,20231214,-26.92,1352,20240909,19.45,2055,-21.41,20240111,1352,19.45,20240909,2210,-26.92,20231214,1352,19.45,20240909,4.25,N,090410,100,46 억,,367241,N,N,0,N,00,N
20241210,150704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1599,186,2,13.16,2637323407,1681840,851.39,1413,1709,1413,1836,990,1413,1568.12,0.80,0,195346,1527,1470,1430,1373,1333,1498,1401,46,423,100,980,1,1,46084095,737,3.06,0.65,12,3.65,523.00,2473.00,2210,20231214,-27.65,1352,20240909,18.27,2055,-22.19,20240111,1352,18.27,20240909,2210,-27.65,20231214,1352,18.27,20240909,4.25,N,090410,100,46 억,,367241,N,N,0,N,00,N
20241210,140705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1546,133,2,9.41,1841626909,1165772,590.14,1413,1709,1413,1836,990,1413,1579.75,0.80,0,80726,1527,1470,1430,1373,1333,1498,1401,46,423,100,980,1,1,46084095,712,2.96,0.63,12,2.53,523.00,2473.00,2210,20231214,-30.05,1352,20240909,14.35,2055,-24.77,20240111,1352,14.35,20240909,2210,-30.05,20231214,1352,14.35,20240909,4.25,N,090410,100,46 억,,367241,N,N,0,N,00,N
20241210,130703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1550,137,2,9.70,561290570,369096,186.85,1413,1568,1413,1836,990,1413,1520.72,0.80,0,79461,1527,1470,1430,1373,1333,1498,1401,46,423,100,980,1,1,46084095,714,2.96,0.63,12,0.80,523.00,2473.00,2210,20231214,-29.86,1352,20240909,14.64,2055,-24.57,20240111,1352,14.64,20240909,2210,-29.86,20231214,1352,14.64,20240909,4.25,N,090410,100,46 억,,367241,N,N,0,N,00,N
20241210,120704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1554,141,2,9.98,455496152,300399,152.07,1413,1568,1413,1836,990,1413,1516.30,0.80,0,58394,1527,1470,1430,1373,1333,1498,1401,46,423,100,980,1,1,46084095,716,2.97,0.63,12,0.65,523.00,2473.00,2210,20231214,-29.68,1352,20240909,14.94,2055,-24.38,20240111,1352,14.94,20240909,2210,-29.68,20231214,1352,14.94,20240909,4.25,N,090410,100,46 억,,367241,N,N,0,N,00,N
20241210,110703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1545,132,2,9.34,282161878,188763,95.56,1413,1545,1413,1836,990,1413,1494.79,0.80,0,70529,1527,1470,1430,1373,1333,1498,1401,46,423,100,980,1,1,46084095,712,2.95,0.62,12,0.41,523.00,2473.00,2210,20231214,-30.09,1352,20240909,14.28,2055,-24.82,20240111,1352,14.28,20240909,2210,-30.09,20231214,1352,14.28,20240909,4.25,N,090410,100,46 억,,367241,N,N,0,N,00,N
20241210,100704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1520,107,2,7.57,210375066,141749,71.76,1413,1520,1413,1836,990,1413,1484.14,0.80,0,49652,1527,1470,1430,1373,1333,1498,1401,46,423,100,980,1,1,46084095,700,2.91,0.61,12,0.31,523.00,2473.00,2210,20231214,-31.22,1352,20240909,12.43,2055,-26.03,20240111,1352,12.43,20240909,2210,-31.22,20231214,1352,12.43,20240909,4.25,N,090410,100,46 억,,367241,N,N,0,N,00,N
20241210,090708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1488,75,2,5.31,62344774,42869,21.70,1413,1493,1413,1836,990,1413,1454.31,0.80,0,20886,1527,1470,1430,1373,1333,1498,1401,46,423,100,980,1,1,46084095,686,2.85,0.60,12,0.09,523.00,2473.00,2210,20231214,-32.67,1352,20240909,10.06,2055,-27.59,20240111,1352,10.06,20240909,2210,-32.67,20231214,1352,10.06,20240909,4.25,N,090410,100,46 억,,367241,N,N,0,N,00,N
20241209,160701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1413,-77,5,-5.17,265265957,184892,78.28,1411,1487,1390,1937,1043,1490,1434.92,0.82,0,-11038,1576,1533,1502,1459,1428,1517,1443,46,447,100,1040,1,1,46084095,651,2.70,0.57,12,0.40,523.00,2473.00,2210,20231214,-36.06,1352,20240909,4.51,2055,-31.24,20240111,1352,4.51,20240909,2210,-36.06,20231214,1352,4.51,20240909,4.22,N,090410,100,46 억,,377444,N,N,0,N,00,N
20241209,150702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1435,-55,5,-3.69,222213914,154543,65.43,1411,1487,1390,1937,1043,1490,1437.88,0.82,0,-4389,1576,1533,1502,1459,1428,1517,1443,46,447,100,1040,1,1,46084095,661,2.74,0.58,12,0.34,523.00,2473.00,2210,20231214,-35.07,1352,20240909,6.14,2055,-30.17,20240111,1352,6.14,20240909,2210,-35.07,20231214,1352,6.14,20240909,4.22,N,090410,100,46 억,,377444,N,N,0,N,00,N
20241209,140703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1442,-48,5,-3.22,171606005,119206,50.47,1411,1487,1390,1937,1043,1490,1439.58,0.82,0,4604,1576,1533,1502,1459,1428,1517,1443,46,447,100,1040,1,1,46084095,665,2.76,0.58,12,0.26,523.00,2473.00,2210,20231214,-34.75,1352,20240909,6.66,2055,-29.83,20240111,1352,6.66,20240909,2210,-34.75,20231214,1352,6.66,20240909,4.22,N,090410,100,46 억,,377444,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 160703 57 100.00 KOSDAQ 금속 N N N N N 1615 202 2 14.30 2801551049 1783833 903.02 1413 1709 1413 1836 990 1413 1570.26 0.80 0 188519 1527 1470 1430 1373 1333 1498 1401 46 423 100 980 1 1 46084095 744 3.09 0.65 12 3.87 523.00 2473.00 2210 20231214 -26.92 1352 20240909 19.45 2055 -21.41 20240111 1352 19.45 20240909 2210 -26.92 20231214 1352 19.45 20240909 4.25 N 090410 100 46 억 367241 N N 0 N 00 N
3 20241210 150704 57 100.00 KOSDAQ 금속 N N N N N 1599 186 2 13.16 2637323407 1681840 851.39 1413 1709 1413 1836 990 1413 1568.12 0.80 0 195346 1527 1470 1430 1373 1333 1498 1401 46 423 100 980 1 1 46084095 737 3.06 0.65 12 3.65 523.00 2473.00 2210 20231214 -27.65 1352 20240909 18.27 2055 -22.19 20240111 1352 18.27 20240909 2210 -27.65 20231214 1352 18.27 20240909 4.25 N 090410 100 46 억 367241 N N 0 N 00 N
4 20241210 140705 57 100.00 KOSDAQ 금속 N N N N N 1546 133 2 9.41 1841626909 1165772 590.14 1413 1709 1413 1836 990 1413 1579.75 0.80 0 80726 1527 1470 1430 1373 1333 1498 1401 46 423 100 980 1 1 46084095 712 2.96 0.63 12 2.53 523.00 2473.00 2210 20231214 -30.05 1352 20240909 14.35 2055 -24.77 20240111 1352 14.35 20240909 2210 -30.05 20231214 1352 14.35 20240909 4.25 N 090410 100 46 억 367241 N N 0 N 00 N
5 20241210 130703 57 100.00 KOSDAQ 금속 N N N N N 1550 137 2 9.70 561290570 369096 186.85 1413 1568 1413 1836 990 1413 1520.72 0.80 0 79461 1527 1470 1430 1373 1333 1498 1401 46 423 100 980 1 1 46084095 714 2.96 0.63 12 0.80 523.00 2473.00 2210 20231214 -29.86 1352 20240909 14.64 2055 -24.57 20240111 1352 14.64 20240909 2210 -29.86 20231214 1352 14.64 20240909 4.25 N 090410 100 46 억 367241 N N 0 N 00 N
6 20241210 120704 57 100.00 KOSDAQ 금속 N N N N N 1554 141 2 9.98 455496152 300399 152.07 1413 1568 1413 1836 990 1413 1516.30 0.80 0 58394 1527 1470 1430 1373 1333 1498 1401 46 423 100 980 1 1 46084095 716 2.97 0.63 12 0.65 523.00 2473.00 2210 20231214 -29.68 1352 20240909 14.94 2055 -24.38 20240111 1352 14.94 20240909 2210 -29.68 20231214 1352 14.94 20240909 4.25 N 090410 100 46 억 367241 N N 0 N 00 N
7 20241210 110703 57 100.00 KOSDAQ 금속 N N N N N 1545 132 2 9.34 282161878 188763 95.56 1413 1545 1413 1836 990 1413 1494.79 0.80 0 70529 1527 1470 1430 1373 1333 1498 1401 46 423 100 980 1 1 46084095 712 2.95 0.62 12 0.41 523.00 2473.00 2210 20231214 -30.09 1352 20240909 14.28 2055 -24.82 20240111 1352 14.28 20240909 2210 -30.09 20231214 1352 14.28 20240909 4.25 N 090410 100 46 억 367241 N N 0 N 00 N
8 20241210 100704 57 100.00 KOSDAQ 금속 N N N N N 1520 107 2 7.57 210375066 141749 71.76 1413 1520 1413 1836 990 1413 1484.14 0.80 0 49652 1527 1470 1430 1373 1333 1498 1401 46 423 100 980 1 1 46084095 700 2.91 0.61 12 0.31 523.00 2473.00 2210 20231214 -31.22 1352 20240909 12.43 2055 -26.03 20240111 1352 12.43 20240909 2210 -31.22 20231214 1352 12.43 20240909 4.25 N 090410 100 46 억 367241 N N 0 N 00 N
9 20241210 090708 57 100.00 KOSDAQ 금속 N N N N N 1488 75 2 5.31 62344774 42869 21.70 1413 1493 1413 1836 990 1413 1454.31 0.80 0 20886 1527 1470 1430 1373 1333 1498 1401 46 423 100 980 1 1 46084095 686 2.85 0.60 12 0.09 523.00 2473.00 2210 20231214 -32.67 1352 20240909 10.06 2055 -27.59 20240111 1352 10.06 20240909 2210 -32.67 20231214 1352 10.06 20240909 4.25 N 090410 100 46 억 367241 N N 0 N 00 N
10 20241209 160701 57 100.00 KOSDAQ 금속 N N N N N 1413 -77 5 -5.17 265265957 184892 78.28 1411 1487 1390 1937 1043 1490 1434.92 0.82 0 -11038 1576 1533 1502 1459 1428 1517 1443 46 447 100 1040 1 1 46084095 651 2.70 0.57 12 0.40 523.00 2473.00 2210 20231214 -36.06 1352 20240909 4.51 2055 -31.24 20240111 1352 4.51 20240909 2210 -36.06 20231214 1352 4.51 20240909 4.22 N 090410 100 46 억 377444 N N 0 N 00 N
11 20241209 150702 57 100.00 KOSDAQ 금속 N N N N N 1435 -55 5 -3.69 222213914 154543 65.43 1411 1487 1390 1937 1043 1490 1437.88 0.82 0 -4389 1576 1533 1502 1459 1428 1517 1443 46 447 100 1040 1 1 46084095 661 2.74 0.58 12 0.34 523.00 2473.00 2210 20231214 -35.07 1352 20240909 6.14 2055 -30.17 20240111 1352 6.14 20240909 2210 -35.07 20231214 1352 6.14 20240909 4.22 N 090410 100 46 억 377444 N N 0 N 00 N
12 20241209 140703 57 100.00 KOSDAQ 금속 N N N N N 1442 -48 5 -3.22 171606005 119206 50.47 1411 1487 1390 1937 1043 1490 1439.58 0.82 0 4604 1576 1533 1502 1459 1428 1517 1443 46 447 100 1040 1 1 46084095 665 2.76 0.58 12 0.26 523.00 2473.00 2210 20231214 -34.75 1352 20240909 6.66 2055 -29.83 20240111 1352 6.66 20240909 2210 -34.75 20231214 1352 6.66 20240909 4.22 N 090410 100 46 억 377444 N N 0 N 00 N