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
095190/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
20241210,160718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1630,43,2,2.71,412071521,250149,56.75,1587,1678,1587,2060,1111,1587,1647.30,1.00,0,6670,1692,1639,1595,1542,1498,1617,1520,227,473,500,1070,1,1,45319772,739,-30.75,0.91,12,0.55,-53.00,1798.00,3920,20240626,-58.42,1551,20241209,5.09,3920,-58.42,20240626,1551,5.09,20241209,3920,-58.42,20240626,1551,5.09,20241209,0.33,N,095190,500,226 억,,455357,N,N,10,N,00,N
20241210,150719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1633,46,2,2.90,378763070,229758,52.12,1587,1678,1587,2060,1111,1587,1648.53,1.00,0,1983,1692,1639,1595,1542,1498,1617,1520,227,473,500,1070,1,1,45319772,740,-30.81,0.91,12,0.51,-53.00,1798.00,3920,20240626,-58.34,1551,20241209,5.29,3920,-58.34,20240626,1551,5.29,20241209,3920,-58.34,20240626,1551,5.29,20241209,0.33,N,095190,500,226 억,,455357,N,N,77,N,00,N
20241210,140719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1642,55,2,3.47,328969538,199177,45.18,1587,1678,1587,2060,1111,1587,1651.64,1.00,0,-6874,1692,1639,1595,1542,1498,1617,1520,227,473,500,1070,1,1,45319772,744,-30.98,0.91,12,0.44,-53.00,1798.00,3920,20240626,-58.11,1551,20241209,5.87,3920,-58.11,20240626,1551,5.87,20241209,3920,-58.11,20240626,1551,5.87,20241209,0.33,N,095190,500,226 억,,455357,N,N,77,N,00,N
20241210,130718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1652,65,2,4.10,287508495,174043,39.48,1587,1678,1587,2060,1111,1587,1651.94,1.00,0,-7195,1692,1639,1595,1542,1498,1617,1520,227,473,500,1070,1,1,45319772,749,-31.17,0.92,12,0.38,-53.00,1798.00,3920,20240626,-57.86,1551,20241209,6.51,3920,-57.86,20240626,1551,6.51,20241209,3920,-57.86,20240626,1551,6.51,20241209,0.33,N,095190,500,226 억,,455357,N,N,77,N,00,N
20241210,120718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1646,59,2,3.72,253885783,153484,34.82,1587,1678,1587,2060,1111,1587,1654.15,1.00,0,-15700,1692,1639,1595,1542,1498,1617,1520,227,473,500,1070,1,1,45319772,746,-31.06,0.92,12,0.34,-53.00,1798.00,3920,20240626,-58.01,1551,20241209,6.13,3920,-58.01,20240626,1551,6.13,20241209,3920,-58.01,20240626,1551,6.13,20241209,0.33,N,095190,500,226 억,,455357,N,N,77,N,00,N
20241210,110718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1668,81,2,5.10,226108159,136710,31.01,1587,1678,1587,2060,1111,1587,1653.93,1.00,0,-3194,1692,1639,1595,1542,1498,1617,1520,227,473,500,1070,1,1,45319772,756,-31.47,0.93,12,0.30,-53.00,1798.00,3920,20240626,-57.45,1551,20241209,7.54,3920,-57.45,20240626,1551,7.54,20241209,3920,-57.45,20240626,1551,7.54,20241209,0.33,N,095190,500,226 억,,455357,N,N,77,N,00,N
20241210,100718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1678,91,2,5.73,181786854,110101,24.98,1587,1678,1587,2060,1111,1587,1651.09,1.00,0,4741,1692,1639,1595,1542,1498,1617,1520,227,473,500,1070,1,1,45319772,760,-31.66,0.93,12,0.24,-53.00,1798.00,3920,20240626,-57.19,1551,20241209,8.19,3920,-57.19,20240626,1551,8.19,20241209,3920,-57.19,20240626,1551,8.19,20241209,0.33,N,095190,500,226 억,,455357,N,N,77,N,00,N
20241210,090723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1650,63,2,3.97,8323337,5205,1.18,1587,1650,1587,2060,1111,1587,1599.10,1.00,0,2737,1692,1639,1595,1542,1498,1617,1520,227,473,500,1070,1,1,45319772,748,-31.13,0.92,12,0.01,-53.00,1798.00,3920,20240626,-57.91,1551,20241209,6.38,3920,-57.91,20240626,1551,6.38,20241209,3920,-57.91,20240626,1551,6.38,20241209,0.33,N,095190,500,226 억,,455357,N,N,77,N,00,N
20241209,160716,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1587,-77,5,-4.63,705622985,440778,195.08,1630,1648,1551,2160,1165,1664,1600.86,1.01,0,-1978,1780,1722,1661,1603,1542,1691,1572,227,496,500,1130,1,1,45319772,719,-29.94,0.88,12,0.97,-53.00,1798.00,3920,20240626,-59.52,1551,20241209,2.32,3920,-59.52,20240626,1551,2.32,20241209,3920,-59.52,20240626,1551,2.32,20241209,0.32,N,095190,500,226 억,,457127,N,N,77,N,00,N
20241209,150716,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1584,-80,5,-4.81,694843261,433963,192.06,1630,1648,1551,2160,1165,1664,1601.16,1.01,0,-886,1780,1722,1661,1603,1542,1691,1572,227,496,500,1130,1,1,45319772,718,-29.89,0.88,12,0.96,-53.00,1798.00,3920,20240626,-59.59,1551,20241209,2.13,3920,-59.59,20240626,1551,2.13,20241209,3920,-59.59,20240626,1551,2.13,20241209,0.32,N,095190,500,226 억,,457127,N,N,24,N,00,N
20241209,140717,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1583,-81,5,-4.87,597462577,372323,164.78,1630,1648,1551,2160,1165,1664,1604.69,1.01,0,5933,1780,1722,1661,1603,1542,1691,1572,227,496,500,1130,1,1,45319772,717,-29.87,0.88,12,0.82,-53.00,1798.00,3920,20240626,-59.62,1551,20241209,2.06,3920,-59.62,20240626,1551,2.06,20241209,3920,-59.62,20240626,1551,2.06,20241209,0.32,N,095190,500,226 억,,457127,N,N,24,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 160718 57 100.00 KOSDAQ 금속 N N N N N 1630 43 2 2.71 412071521 250149 56.75 1587 1678 1587 2060 1111 1587 1647.30 1.00 0 6670 1692 1639 1595 1542 1498 1617 1520 227 473 500 1070 1 1 45319772 739 -30.75 0.91 12 0.55 -53.00 1798.00 3920 20240626 -58.42 1551 20241209 5.09 3920 -58.42 20240626 1551 5.09 20241209 3920 -58.42 20240626 1551 5.09 20241209 0.33 N 095190 500 226 억 455357 N N 10 N 00 N
3 20241210 150719 57 100.00 KOSDAQ 금속 N N N N N 1633 46 2 2.90 378763070 229758 52.12 1587 1678 1587 2060 1111 1587 1648.53 1.00 0 1983 1692 1639 1595 1542 1498 1617 1520 227 473 500 1070 1 1 45319772 740 -30.81 0.91 12 0.51 -53.00 1798.00 3920 20240626 -58.34 1551 20241209 5.29 3920 -58.34 20240626 1551 5.29 20241209 3920 -58.34 20240626 1551 5.29 20241209 0.33 N 095190 500 226 억 455357 N N 77 N 00 N
4 20241210 140719 57 100.00 KOSDAQ 금속 N N N N N 1642 55 2 3.47 328969538 199177 45.18 1587 1678 1587 2060 1111 1587 1651.64 1.00 0 -6874 1692 1639 1595 1542 1498 1617 1520 227 473 500 1070 1 1 45319772 744 -30.98 0.91 12 0.44 -53.00 1798.00 3920 20240626 -58.11 1551 20241209 5.87 3920 -58.11 20240626 1551 5.87 20241209 3920 -58.11 20240626 1551 5.87 20241209 0.33 N 095190 500 226 억 455357 N N 77 N 00 N
5 20241210 130718 57 100.00 KOSDAQ 금속 N N N N N 1652 65 2 4.10 287508495 174043 39.48 1587 1678 1587 2060 1111 1587 1651.94 1.00 0 -7195 1692 1639 1595 1542 1498 1617 1520 227 473 500 1070 1 1 45319772 749 -31.17 0.92 12 0.38 -53.00 1798.00 3920 20240626 -57.86 1551 20241209 6.51 3920 -57.86 20240626 1551 6.51 20241209 3920 -57.86 20240626 1551 6.51 20241209 0.33 N 095190 500 226 억 455357 N N 77 N 00 N
6 20241210 120718 57 100.00 KOSDAQ 금속 N N N N N 1646 59 2 3.72 253885783 153484 34.82 1587 1678 1587 2060 1111 1587 1654.15 1.00 0 -15700 1692 1639 1595 1542 1498 1617 1520 227 473 500 1070 1 1 45319772 746 -31.06 0.92 12 0.34 -53.00 1798.00 3920 20240626 -58.01 1551 20241209 6.13 3920 -58.01 20240626 1551 6.13 20241209 3920 -58.01 20240626 1551 6.13 20241209 0.33 N 095190 500 226 억 455357 N N 77 N 00 N
7 20241210 110718 57 100.00 KOSDAQ 금속 N N N N N 1668 81 2 5.10 226108159 136710 31.01 1587 1678 1587 2060 1111 1587 1653.93 1.00 0 -3194 1692 1639 1595 1542 1498 1617 1520 227 473 500 1070 1 1 45319772 756 -31.47 0.93 12 0.30 -53.00 1798.00 3920 20240626 -57.45 1551 20241209 7.54 3920 -57.45 20240626 1551 7.54 20241209 3920 -57.45 20240626 1551 7.54 20241209 0.33 N 095190 500 226 억 455357 N N 77 N 00 N
8 20241210 100718 57 100.00 KOSDAQ 금속 N N N N N 1678 91 2 5.73 181786854 110101 24.98 1587 1678 1587 2060 1111 1587 1651.09 1.00 0 4741 1692 1639 1595 1542 1498 1617 1520 227 473 500 1070 1 1 45319772 760 -31.66 0.93 12 0.24 -53.00 1798.00 3920 20240626 -57.19 1551 20241209 8.19 3920 -57.19 20240626 1551 8.19 20241209 3920 -57.19 20240626 1551 8.19 20241209 0.33 N 095190 500 226 억 455357 N N 77 N 00 N
9 20241210 090723 57 100.00 KOSDAQ 금속 N N N N N 1650 63 2 3.97 8323337 5205 1.18 1587 1650 1587 2060 1111 1587 1599.10 1.00 0 2737 1692 1639 1595 1542 1498 1617 1520 227 473 500 1070 1 1 45319772 748 -31.13 0.92 12 0.01 -53.00 1798.00 3920 20240626 -57.91 1551 20241209 6.38 3920 -57.91 20240626 1551 6.38 20241209 3920 -57.91 20240626 1551 6.38 20241209 0.33 N 095190 500 226 억 455357 N N 77 N 00 N
10 20241209 160716 57 100.00 KOSDAQ 신저가 금속 N N N N N 1587 -77 5 -4.63 705622985 440778 195.08 1630 1648 1551 2160 1165 1664 1600.86 1.01 0 -1978 1780 1722 1661 1603 1542 1691 1572 227 496 500 1130 1 1 45319772 719 -29.94 0.88 12 0.97 -53.00 1798.00 3920 20240626 -59.52 1551 20241209 2.32 3920 -59.52 20240626 1551 2.32 20241209 3920 -59.52 20240626 1551 2.32 20241209 0.32 N 095190 500 226 억 457127 N N 77 N 00 N
11 20241209 150716 57 100.00 KOSDAQ 신저가 금속 N N N N N 1584 -80 5 -4.81 694843261 433963 192.06 1630 1648 1551 2160 1165 1664 1601.16 1.01 0 -886 1780 1722 1661 1603 1542 1691 1572 227 496 500 1130 1 1 45319772 718 -29.89 0.88 12 0.96 -53.00 1798.00 3920 20240626 -59.59 1551 20241209 2.13 3920 -59.59 20240626 1551 2.13 20241209 3920 -59.59 20240626 1551 2.13 20241209 0.32 N 095190 500 226 억 457127 N N 24 N 00 N
12 20241209 140717 57 100.00 KOSDAQ 신저가 금속 N N N N N 1583 -81 5 -4.87 597462577 372323 164.78 1630 1648 1551 2160 1165 1664 1604.69 1.01 0 5933 1780 1722 1661 1603 1542 1691 1572 227 496 500 1130 1 1 45319772 717 -29.87 0.88 12 0.82 -53.00 1798.00 3920 20240626 -59.62 1551 20241209 2.06 3920 -59.62 20240626 1551 2.06 20241209 3920 -59.62 20240626 1551 2.06 20241209 0.32 N 095190 500 226 억 457127 N N 24 N 00 N