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
093380/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
20241210,160714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2275,85,2,3.88,63547045,28323,107.85,2180,2300,2145,2845,1535,2190,2243.66,0.38,0,930,2376,2282,2181,2087,1986,2232,2037,49,655,500,1570,5,1,9879313,225,-22.98,0.32,08,0.29,-99.00,7190.00,4175,20240202,-45.51,2080,20241209,9.38,4175,-45.51,20240202,2080,9.38,20241209,4175,-45.51,20240202,2080,9.38,20241209,0.09,N,093380,500,49 억,,37256,N,N,0,N,00,N
20241210,150714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,70,2,3.20,50404345,22527,85.78,2180,2300,2145,2845,1535,2190,2237.51,0.38,0,1550,2376,2282,2181,2087,1986,2232,2037,49,655,500,1570,5,1,9879313,223,-22.83,0.31,08,0.23,-99.00,7190.00,4175,20240202,-45.87,2080,20241209,8.65,4175,-45.87,20240202,2080,8.65,20241209,4175,-45.87,20240202,2080,8.65,20241209,0.09,N,093380,500,49 억,,37256,N,N,0,N,00,N
20241210,140715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,80,2,3.65,49706620,22218,84.60,2180,2300,2145,2845,1535,2190,2237.22,0.38,0,1566,2376,2282,2181,2087,1986,2232,2037,49,655,500,1570,5,1,9879313,224,-22.93,0.32,08,0.22,-99.00,7190.00,4175,20240202,-45.63,2080,20241209,9.13,4175,-45.63,20240202,2080,9.13,20241209,4175,-45.63,20240202,2080,9.13,20241209,0.09,N,093380,500,49 억,,37256,N,N,0,N,00,N
20241210,130714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2275,85,2,3.88,46390415,20748,79.00,2180,2300,2145,2845,1535,2190,2235.90,0.38,0,1520,2376,2282,2181,2087,1986,2232,2037,49,655,500,1570,5,1,9879313,225,-22.98,0.32,08,0.21,-99.00,7190.00,4175,20240202,-45.51,2080,20241209,9.38,4175,-45.51,20240202,2080,9.38,20241209,4175,-45.51,20240202,2080,9.38,20241209,0.09,N,093380,500,49 억,,37256,N,N,0,N,00,N
20241210,120714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2275,85,2,3.88,37017695,16607,63.24,2180,2275,2145,2845,1535,2190,2229.04,0.38,0,500,2376,2282,2181,2087,1986,2232,2037,49,655,500,1570,5,1,9879313,225,-22.98,0.32,08,0.17,-99.00,7190.00,4175,20240202,-45.51,2080,20241209,9.38,4175,-45.51,20240202,2080,9.38,20241209,4175,-45.51,20240202,2080,9.38,20241209,0.09,N,093380,500,49 억,,37256,N,N,0,N,00,N
20241210,110713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,65,2,2.97,36493645,16375,62.35,2180,2270,2145,2845,1535,2190,2228.62,0.38,0,491,2376,2282,2181,2087,1986,2232,2037,49,655,500,1570,5,1,9879313,223,-22.78,0.31,08,0.17,-99.00,7190.00,4175,20240202,-45.99,2080,20241209,8.41,4175,-45.99,20240202,2080,8.41,20241209,4175,-45.99,20240202,2080,8.41,20241209,0.09,N,093380,500,49 억,,37256,N,N,0,N,00,N
20241210,100714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,55,2,2.51,15971805,7255,27.63,2180,2260,2145,2845,1535,2190,2201.49,0.38,0,-203,2376,2282,2181,2087,1986,2232,2037,49,655,500,1570,5,1,9879313,222,-22.68,0.31,08,0.07,-99.00,7190.00,4175,20240202,-46.23,2080,20241209,7.93,4175,-46.23,20240202,2080,7.93,20241209,4175,-46.23,20240202,2080,7.93,20241209,0.09,N,093380,500,49 억,,37256,N,N,0,N,00,N
20241210,090718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,-10,5,-0.46,1903695,874,3.33,2180,2180,2145,2845,1535,2190,2178.14,0.38,0,-96,2376,2282,2181,2087,1986,2232,2037,49,655,500,1570,5,1,9879313,215,-22.02,0.30,08,0.01,-99.00,7190.00,4175,20240202,-47.78,2080,20241209,4.81,4175,-47.78,20240202,2080,4.81,20241209,4175,-47.78,20240202,2080,4.81,20241209,0.09,N,093380,500,49 억,,37256,N,N,0,N,00,N
20241209,160711,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2190,-110,5,-4.78,56942160,26258,85.23,2270,2275,2080,2990,1610,2300,2168.56,0.38,0,-72,2473,2386,2333,2246,2193,2360,2220,49,690,500,1650,5,1,9879313,216,-22.12,0.30,08,0.27,-99.00,7190.00,4175,20240202,-47.54,2080,20241209,5.29,4175,-47.54,20240202,2080,5.29,20241209,4175,-47.54,20240202,2080,5.29,20241209,0.09,N,093380,500,49 억,,37298,N,N,0,N,00,N
20241209,150712,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2155,-145,5,-6.30,54072960,24938,80.95,2270,2275,2080,2990,1610,2300,2168.30,0.38,0,49,2473,2386,2333,2246,2193,2360,2220,49,690,500,1650,5,1,9879313,213,-21.77,0.30,08,0.25,-99.00,7190.00,4175,20240202,-48.38,2080,20241209,3.61,4175,-48.38,20240202,2080,3.61,20241209,4175,-48.38,20240202,2080,3.61,20241209,0.09,N,093380,500,49 억,,37298,N,N,0,N,00,N
20241209,140713,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2145,-155,5,-6.74,46493045,21418,69.52,2270,2275,2080,2990,1610,2300,2170.75,0.38,0,664,2473,2386,2333,2246,2193,2360,2220,49,690,500,1650,5,1,9879313,212,-21.67,0.30,08,0.22,-99.00,7190.00,4175,20240202,-48.62,2080,20241209,3.12,4175,-48.62,20240202,2080,3.12,20241209,4175,-48.62,20240202,2080,3.12,20241209,0.09,N,093380,500,49 억,,37298,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 160714 57 100.00 KOSDAQ 금속 N N N N N 2275 85 2 3.88 63547045 28323 107.85 2180 2300 2145 2845 1535 2190 2243.66 0.38 0 930 2376 2282 2181 2087 1986 2232 2037 49 655 500 1570 5 1 9879313 225 -22.98 0.32 08 0.29 -99.00 7190.00 4175 20240202 -45.51 2080 20241209 9.38 4175 -45.51 20240202 2080 9.38 20241209 4175 -45.51 20240202 2080 9.38 20241209 0.09 N 093380 500 49 억 37256 N N 0 N 00 N
3 20241210 150714 57 100.00 KOSDAQ 금속 N N N N N 2260 70 2 3.20 50404345 22527 85.78 2180 2300 2145 2845 1535 2190 2237.51 0.38 0 1550 2376 2282 2181 2087 1986 2232 2037 49 655 500 1570 5 1 9879313 223 -22.83 0.31 08 0.23 -99.00 7190.00 4175 20240202 -45.87 2080 20241209 8.65 4175 -45.87 20240202 2080 8.65 20241209 4175 -45.87 20240202 2080 8.65 20241209 0.09 N 093380 500 49 억 37256 N N 0 N 00 N
4 20241210 140715 57 100.00 KOSDAQ 금속 N N N N N 2270 80 2 3.65 49706620 22218 84.60 2180 2300 2145 2845 1535 2190 2237.22 0.38 0 1566 2376 2282 2181 2087 1986 2232 2037 49 655 500 1570 5 1 9879313 224 -22.93 0.32 08 0.22 -99.00 7190.00 4175 20240202 -45.63 2080 20241209 9.13 4175 -45.63 20240202 2080 9.13 20241209 4175 -45.63 20240202 2080 9.13 20241209 0.09 N 093380 500 49 억 37256 N N 0 N 00 N
5 20241210 130714 57 100.00 KOSDAQ 금속 N N N N N 2275 85 2 3.88 46390415 20748 79.00 2180 2300 2145 2845 1535 2190 2235.90 0.38 0 1520 2376 2282 2181 2087 1986 2232 2037 49 655 500 1570 5 1 9879313 225 -22.98 0.32 08 0.21 -99.00 7190.00 4175 20240202 -45.51 2080 20241209 9.38 4175 -45.51 20240202 2080 9.38 20241209 4175 -45.51 20240202 2080 9.38 20241209 0.09 N 093380 500 49 억 37256 N N 0 N 00 N
6 20241210 120714 57 100.00 KOSDAQ 금속 N N N N N 2275 85 2 3.88 37017695 16607 63.24 2180 2275 2145 2845 1535 2190 2229.04 0.38 0 500 2376 2282 2181 2087 1986 2232 2037 49 655 500 1570 5 1 9879313 225 -22.98 0.32 08 0.17 -99.00 7190.00 4175 20240202 -45.51 2080 20241209 9.38 4175 -45.51 20240202 2080 9.38 20241209 4175 -45.51 20240202 2080 9.38 20241209 0.09 N 093380 500 49 억 37256 N N 0 N 00 N
7 20241210 110713 57 100.00 KOSDAQ 금속 N N N N N 2255 65 2 2.97 36493645 16375 62.35 2180 2270 2145 2845 1535 2190 2228.62 0.38 0 491 2376 2282 2181 2087 1986 2232 2037 49 655 500 1570 5 1 9879313 223 -22.78 0.31 08 0.17 -99.00 7190.00 4175 20240202 -45.99 2080 20241209 8.41 4175 -45.99 20240202 2080 8.41 20241209 4175 -45.99 20240202 2080 8.41 20241209 0.09 N 093380 500 49 억 37256 N N 0 N 00 N
8 20241210 100714 57 100.00 KOSDAQ 금속 N N N N N 2245 55 2 2.51 15971805 7255 27.63 2180 2260 2145 2845 1535 2190 2201.49 0.38 0 -203 2376 2282 2181 2087 1986 2232 2037 49 655 500 1570 5 1 9879313 222 -22.68 0.31 08 0.07 -99.00 7190.00 4175 20240202 -46.23 2080 20241209 7.93 4175 -46.23 20240202 2080 7.93 20241209 4175 -46.23 20240202 2080 7.93 20241209 0.09 N 093380 500 49 억 37256 N N 0 N 00 N
9 20241210 090718 57 100.00 KOSDAQ 금속 N N N N N 2180 -10 5 -0.46 1903695 874 3.33 2180 2180 2145 2845 1535 2190 2178.14 0.38 0 -96 2376 2282 2181 2087 1986 2232 2037 49 655 500 1570 5 1 9879313 215 -22.02 0.30 08 0.01 -99.00 7190.00 4175 20240202 -47.78 2080 20241209 4.81 4175 -47.78 20240202 2080 4.81 20241209 4175 -47.78 20240202 2080 4.81 20241209 0.09 N 093380 500 49 억 37256 N N 0 N 00 N
10 20241209 160711 57 100.00 KOSDAQ 신저가 금속 N N N N N 2190 -110 5 -4.78 56942160 26258 85.23 2270 2275 2080 2990 1610 2300 2168.56 0.38 0 -72 2473 2386 2333 2246 2193 2360 2220 49 690 500 1650 5 1 9879313 216 -22.12 0.30 08 0.27 -99.00 7190.00 4175 20240202 -47.54 2080 20241209 5.29 4175 -47.54 20240202 2080 5.29 20241209 4175 -47.54 20240202 2080 5.29 20241209 0.09 N 093380 500 49 억 37298 N N 0 N 00 N
11 20241209 150712 57 100.00 KOSDAQ 신저가 금속 N N N N N 2155 -145 5 -6.30 54072960 24938 80.95 2270 2275 2080 2990 1610 2300 2168.30 0.38 0 49 2473 2386 2333 2246 2193 2360 2220 49 690 500 1650 5 1 9879313 213 -21.77 0.30 08 0.25 -99.00 7190.00 4175 20240202 -48.38 2080 20241209 3.61 4175 -48.38 20240202 2080 3.61 20241209 4175 -48.38 20240202 2080 3.61 20241209 0.09 N 093380 500 49 억 37298 N N 0 N 00 N
12 20241209 140713 57 100.00 KOSDAQ 신저가 금속 N N N N N 2145 -155 5 -6.74 46493045 21418 69.52 2270 2275 2080 2990 1610 2300 2170.75 0.38 0 664 2473 2386 2333 2246 2193 2360 2220 49 690 500 1650 5 1 9879313 212 -21.67 0.30 08 0.22 -99.00 7190.00 4175 20240202 -48.62 2080 20241209 3.12 4175 -48.62 20240202 2080 3.12 20241209 4175 -48.62 20240202 2080 3.12 20241209 0.09 N 093380 500 49 억 37298 N N 0 N 00 N