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
109610/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
20241210,160747,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3915,450,2,12.99,6318804785,1654314,126.65,3640,3970,3610,4500,2430,3465,3819.48,1.28,0,153550,4025,3745,3595,3315,3165,3670,3240,245,1035,500,2490,5,1,48907400,1915,-21.16,1.07,12,3.38,-185.00,3674.00,5830,20240716,-32.85,3445,20241209,13.64,5830,-32.85,20240716,3445,13.64,20241209,5830,-32.85,20240716,3445,13.64,20241209,5.21,N,109610,500,244 억,,626151,N,N,0,N,00,N
20241210,150748,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3935,470,2,13.56,6160002245,1613740,123.54,3640,3970,3610,4500,2430,3465,3817.24,1.28,0,146894,4025,3745,3595,3315,3165,3670,3240,245,1035,500,2490,5,1,48907400,1925,-21.27,1.07,12,3.30,-185.00,3674.00,5830,20240716,-32.50,3445,20241209,14.22,5830,-32.50,20240716,3445,14.22,20241209,5830,-32.50,20240716,3445,14.22,20241209,5.21,N,109610,500,244 억,,626151,N,N,0,N,00,N
20241210,140748,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3910,445,2,12.84,5734996080,1504376,115.17,3640,3970,3610,4500,2430,3465,3812.23,1.28,0,101375,4025,3745,3595,3315,3165,3670,3240,245,1035,500,2490,5,1,48907400,1912,-21.14,1.06,12,3.08,-185.00,3674.00,5830,20240716,-32.93,3445,20241209,13.50,5830,-32.93,20240716,3445,13.50,20241209,5830,-32.93,20240716,3445,13.50,20241209,5.21,N,109610,500,244 억,,626151,N,N,0,N,00,N
20241210,130747,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3935,470,2,13.56,5291464770,1391436,106.52,3640,3945,3610,4500,2430,3465,3802.90,1.28,0,97532,4025,3745,3595,3315,3165,3670,3240,245,1035,500,2490,5,1,48907400,1925,-21.27,1.07,12,2.85,-185.00,3674.00,5830,20240716,-32.50,3445,20241209,14.22,5830,-32.50,20240716,3445,14.22,20241209,5830,-32.50,20240716,3445,14.22,20241209,5.21,N,109610,500,244 억,,626151,N,N,0,N,00,N
20241210,120747,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3800,335,2,9.67,4503535050,1187909,90.94,3640,3935,3610,4500,2430,3465,3791.17,1.28,0,61850,4025,3745,3595,3315,3165,3670,3240,245,1035,500,2490,5,1,48907400,1858,-20.54,1.03,12,2.43,-185.00,3674.00,5830,20240716,-34.82,3445,20241209,10.30,5830,-34.82,20240716,3445,10.30,20241209,5830,-34.82,20240716,3445,10.30,20241209,5.21,N,109610,500,244 억,,626151,N,N,0,N,00,N
20241210,110747,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3885,420,2,12.12,4062203550,1073930,82.22,3640,3935,3610,4500,2430,3465,3782.59,1.28,0,47717,4025,3745,3595,3315,3165,3670,3240,245,1035,500,2490,5,1,48907400,1900,-21.00,1.06,12,2.20,-185.00,3674.00,5830,20240716,-33.36,3445,20241209,12.77,5830,-33.36,20240716,3445,12.77,20241209,5830,-33.36,20240716,3445,12.77,20241209,5.21,N,109610,500,244 억,,626151,N,N,0,N,00,N
20241210,100747,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3820,355,2,10.25,2497912425,670646,51.34,3640,3840,3610,4500,2430,3465,3724.68,1.28,0,52852,4025,3745,3595,3315,3165,3670,3240,245,1035,500,2490,5,1,48907400,1868,-20.65,1.04,12,1.37,-185.00,3674.00,5830,20240716,-34.48,3445,20241209,10.89,5830,-34.48,20240716,3445,10.89,20241209,5830,-34.48,20240716,3445,10.89,20241209,5.21,N,109610,500,244 억,,626151,N,N,0,N,00,N
20241210,090752,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3680,215,2,6.20,877392655,239721,18.35,3640,3740,3610,4500,2430,3465,3660.14,1.28,0,20405,4025,3745,3595,3315,3165,3670,3240,245,1035,500,2490,5,1,48907400,1800,-19.89,1.00,12,0.49,-185.00,3674.00,5830,20240716,-36.88,3445,20241209,6.82,5830,-36.88,20240716,3445,6.82,20241209,5830,-36.88,20240716,3445,6.82,20241209,5.21,N,109610,500,244 억,,626151,N,N,0,N,00,N
20241209,160745,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3465,-400,5,-10.35,4487264020,1244845,149.09,3825,3875,3445,5020,2710,3865,3602.81,1.44,0,-82771,4131,3997,3856,3722,3581,3927,3652,245,1155,500,2780,5,1,48907400,1695,-18.73,0.94,12,2.55,-185.00,3674.00,5830,20240716,-40.57,3445,20241209,0.58,5830,-40.57,20240716,3445,0.58,20241209,5830,-40.57,20240716,3445,0.58,20241209,5.52,N,109610,500,244 억,,706423,N,N,0,N,00,N
20241209,150745,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3500,-365,5,-9.44,4089892690,1130186,135.35,3825,3875,3475,5020,2710,3865,3616.75,1.44,0,-104816,4131,3997,3856,3722,3581,3927,3652,245,1155,500,2780,5,1,48907400,1712,-18.92,0.95,12,2.31,-185.00,3674.00,5830,20240716,-39.97,3475,20241209,0.72,5830,-39.97,20240716,3475,0.72,20241209,5830,-39.97,20240716,3475,0.72,20241209,5.52,N,109610,500,244 억,,706423,N,N,0,N,00,N
20241209,140746,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3535,-330,5,-8.54,3684222625,1014316,121.48,3825,3875,3505,5020,2710,3865,3630.09,1.44,0,-80464,4131,3997,3856,3722,3581,3927,3652,245,1155,500,2780,5,1,48907400,1729,-19.11,0.96,12,2.07,-185.00,3674.00,5830,20240716,-39.37,3505,20241209,0.86,5830,-39.37,20240716,3505,0.86,20241209,5830,-39.37,20240716,3505,0.86,20241209,5.52,N,109610,500,244 억,,706423,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 160747 55 60.00 KOSDAQ 금속 N N N Y 60 N 3915 450 2 12.99 6318804785 1654314 126.65 3640 3970 3610 4500 2430 3465 3819.48 1.28 0 153550 4025 3745 3595 3315 3165 3670 3240 245 1035 500 2490 5 1 48907400 1915 -21.16 1.07 12 3.38 -185.00 3674.00 5830 20240716 -32.85 3445 20241209 13.64 5830 -32.85 20240716 3445 13.64 20241209 5830 -32.85 20240716 3445 13.64 20241209 5.21 N 109610 500 244 억 626151 N N 0 N 00 N
3 20241210 150748 55 60.00 KOSDAQ 금속 N N N Y 60 N 3935 470 2 13.56 6160002245 1613740 123.54 3640 3970 3610 4500 2430 3465 3817.24 1.28 0 146894 4025 3745 3595 3315 3165 3670 3240 245 1035 500 2490 5 1 48907400 1925 -21.27 1.07 12 3.30 -185.00 3674.00 5830 20240716 -32.50 3445 20241209 14.22 5830 -32.50 20240716 3445 14.22 20241209 5830 -32.50 20240716 3445 14.22 20241209 5.21 N 109610 500 244 억 626151 N N 0 N 00 N
4 20241210 140748 55 60.00 KOSDAQ 금속 N N N Y 60 N 3910 445 2 12.84 5734996080 1504376 115.17 3640 3970 3610 4500 2430 3465 3812.23 1.28 0 101375 4025 3745 3595 3315 3165 3670 3240 245 1035 500 2490 5 1 48907400 1912 -21.14 1.06 12 3.08 -185.00 3674.00 5830 20240716 -32.93 3445 20241209 13.50 5830 -32.93 20240716 3445 13.50 20241209 5830 -32.93 20240716 3445 13.50 20241209 5.21 N 109610 500 244 억 626151 N N 0 N 00 N
5 20241210 130747 55 60.00 KOSDAQ 금속 N N N Y 60 N 3935 470 2 13.56 5291464770 1391436 106.52 3640 3945 3610 4500 2430 3465 3802.90 1.28 0 97532 4025 3745 3595 3315 3165 3670 3240 245 1035 500 2490 5 1 48907400 1925 -21.27 1.07 12 2.85 -185.00 3674.00 5830 20240716 -32.50 3445 20241209 14.22 5830 -32.50 20240716 3445 14.22 20241209 5830 -32.50 20240716 3445 14.22 20241209 5.21 N 109610 500 244 억 626151 N N 0 N 00 N
6 20241210 120747 55 60.00 KOSDAQ 금속 N N N Y 60 N 3800 335 2 9.67 4503535050 1187909 90.94 3640 3935 3610 4500 2430 3465 3791.17 1.28 0 61850 4025 3745 3595 3315 3165 3670 3240 245 1035 500 2490 5 1 48907400 1858 -20.54 1.03 12 2.43 -185.00 3674.00 5830 20240716 -34.82 3445 20241209 10.30 5830 -34.82 20240716 3445 10.30 20241209 5830 -34.82 20240716 3445 10.30 20241209 5.21 N 109610 500 244 억 626151 N N 0 N 00 N
7 20241210 110747 55 60.00 KOSDAQ 금속 N N N Y 60 N 3885 420 2 12.12 4062203550 1073930 82.22 3640 3935 3610 4500 2430 3465 3782.59 1.28 0 47717 4025 3745 3595 3315 3165 3670 3240 245 1035 500 2490 5 1 48907400 1900 -21.00 1.06 12 2.20 -185.00 3674.00 5830 20240716 -33.36 3445 20241209 12.77 5830 -33.36 20240716 3445 12.77 20241209 5830 -33.36 20240716 3445 12.77 20241209 5.21 N 109610 500 244 억 626151 N N 0 N 00 N
8 20241210 100747 55 60.00 KOSDAQ 금속 N N N Y 60 N 3820 355 2 10.25 2497912425 670646 51.34 3640 3840 3610 4500 2430 3465 3724.68 1.28 0 52852 4025 3745 3595 3315 3165 3670 3240 245 1035 500 2490 5 1 48907400 1868 -20.65 1.04 12 1.37 -185.00 3674.00 5830 20240716 -34.48 3445 20241209 10.89 5830 -34.48 20240716 3445 10.89 20241209 5830 -34.48 20240716 3445 10.89 20241209 5.21 N 109610 500 244 억 626151 N N 0 N 00 N
9 20241210 090752 55 60.00 KOSDAQ 금속 N N N Y 60 N 3680 215 2 6.20 877392655 239721 18.35 3640 3740 3610 4500 2430 3465 3660.14 1.28 0 20405 4025 3745 3595 3315 3165 3670 3240 245 1035 500 2490 5 1 48907400 1800 -19.89 1.00 12 0.49 -185.00 3674.00 5830 20240716 -36.88 3445 20241209 6.82 5830 -36.88 20240716 3445 6.82 20241209 5830 -36.88 20240716 3445 6.82 20241209 5.21 N 109610 500 244 억 626151 N N 0 N 00 N
10 20241209 160745 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 3465 -400 5 -10.35 4487264020 1244845 149.09 3825 3875 3445 5020 2710 3865 3602.81 1.44 0 -82771 4131 3997 3856 3722 3581 3927 3652 245 1155 500 2780 5 1 48907400 1695 -18.73 0.94 12 2.55 -185.00 3674.00 5830 20240716 -40.57 3445 20241209 0.58 5830 -40.57 20240716 3445 0.58 20241209 5830 -40.57 20240716 3445 0.58 20241209 5.52 N 109610 500 244 억 706423 N N 0 N 00 N
11 20241209 150745 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 3500 -365 5 -9.44 4089892690 1130186 135.35 3825 3875 3475 5020 2710 3865 3616.75 1.44 0 -104816 4131 3997 3856 3722 3581 3927 3652 245 1155 500 2780 5 1 48907400 1712 -18.92 0.95 12 2.31 -185.00 3674.00 5830 20240716 -39.97 3475 20241209 0.72 5830 -39.97 20240716 3475 0.72 20241209 5830 -39.97 20240716 3475 0.72 20241209 5.52 N 109610 500 244 억 706423 N N 0 N 00 N
12 20241209 140746 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 3535 -330 5 -8.54 3684222625 1014316 121.48 3825 3875 3505 5020 2710 3865 3630.09 1.44 0 -80464 4131 3997 3856 3722 3581 3927 3652 245 1155 500 2780 5 1 48907400 1729 -19.11 0.96 12 2.07 -185.00 3674.00 5830 20240716 -39.37 3505 20241209 0.86 5830 -39.37 20240716 3505 0.86 20241209 5830 -39.37 20240716 3505 0.86 20241209 5.52 N 109610 500 244 억 706423 N N 0 N 00 N