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
128660/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
20241210,160813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2845,210,2,7.97,447393145,160477,55.02,2595,2910,2595,3425,1845,2635,2787.90,0.71,0,78266,2968,2801,2688,2521,2408,2745,2465,124,790,500,1680,5,1,24803369,706,5.03,0.99,12,0.65,566.00,2862.00,5390,20240521,-47.22,2575,20241209,10.49,5390,-47.22,20240521,2575,10.49,20241209,5390,-47.22,20240521,2575,10.49,20241209,2.69,N,128660,500,124 억,,176039,N,N,0,N,00,N
20241210,150813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2845,210,2,7.97,436672865,156706,53.73,2595,2910,2595,3425,1845,2635,2786.57,0.71,0,76734,2968,2801,2688,2521,2408,2745,2465,124,790,500,1680,5,1,24803369,706,5.03,0.99,12,0.63,566.00,2862.00,5390,20240521,-47.22,2575,20241209,10.49,5390,-47.22,20240521,2575,10.49,20241209,5390,-47.22,20240521,2575,10.49,20241209,2.69,N,128660,500,124 억,,176039,N,N,0,N,00,N
20241210,140813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2845,210,2,7.97,315086905,114283,39.18,2595,2860,2595,3425,1845,2635,2757.08,0.71,0,58102,2968,2801,2688,2521,2408,2745,2465,124,790,500,1680,5,1,24803369,706,5.03,0.99,12,0.46,566.00,2862.00,5390,20240521,-47.22,2575,20241209,10.49,5390,-47.22,20240521,2575,10.49,20241209,5390,-47.22,20240521,2575,10.49,20241209,2.69,N,128660,500,124 억,,176039,N,N,0,N,00,N
20241210,130813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2840,205,2,7.78,292585695,106335,36.46,2595,2860,2595,3425,1845,2635,2751.55,0.71,0,55085,2968,2801,2688,2521,2408,2745,2465,124,790,500,1680,5,1,24803369,704,5.02,0.99,12,0.43,566.00,2862.00,5390,20240521,-47.31,2575,20241209,10.29,5390,-47.31,20240521,2575,10.29,20241209,5390,-47.31,20240521,2575,10.29,20241209,2.69,N,128660,500,124 억,,176039,N,N,0,N,00,N
20241210,120813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2845,210,2,7.97,272284700,99191,34.01,2595,2855,2595,3425,1845,2635,2745.05,0.71,0,53033,2968,2801,2688,2521,2408,2745,2465,124,790,500,1680,5,1,24803369,706,5.03,0.99,12,0.40,566.00,2862.00,5390,20240521,-47.22,2575,20241209,10.49,5390,-47.22,20240521,2575,10.49,20241209,5390,-47.22,20240521,2575,10.49,20241209,2.69,N,128660,500,124 억,,176039,N,N,0,N,00,N
20241210,110812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,180,2,6.83,202629850,74608,25.58,2595,2845,2595,3425,1845,2635,2715.93,0.71,0,34674,2968,2801,2688,2521,2408,2745,2465,124,790,500,1680,5,1,24803369,698,4.97,0.98,12,0.30,566.00,2862.00,5390,20240521,-47.77,2575,20241209,9.32,5390,-47.77,20240521,2575,9.32,20241209,5390,-47.77,20240521,2575,9.32,20241209,2.69,N,128660,500,124 억,,176039,N,N,0,N,00,N
20241210,100813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,135,2,5.12,124416945,46686,16.01,2595,2770,2595,3425,1845,2635,2664.97,0.71,0,30209,2968,2801,2688,2521,2408,2745,2465,124,790,500,1680,5,1,24803369,687,4.89,0.97,12,0.19,566.00,2862.00,5390,20240521,-48.61,2575,20241209,7.57,5390,-48.61,20240521,2575,7.57,20241209,5390,-48.61,20240521,2575,7.57,20241209,2.69,N,128660,500,124 억,,176039,N,N,0,N,00,N
20241210,090818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2670,35,2,1.33,93222170,35246,12.08,2595,2680,2595,3425,1845,2635,2644.90,0.71,0,24021,2968,2801,2688,2521,2408,2745,2465,124,790,500,1680,5,1,24803369,662,4.72,0.93,12,0.14,566.00,2862.00,5390,20240521,-50.46,2575,20241209,3.69,5390,-50.46,20240521,2575,3.69,20241209,5390,-50.46,20240521,2575,3.69,20241209,2.69,N,128660,500,124 억,,176039,N,N,0,N,00,N
20241209,160810,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2635,-220,5,-7.71,781563165,290162,113.33,2855,2855,2575,3710,2000,2855,2693.57,0.57,0,33610,3061,2957,2856,2752,2651,2907,2702,124,855,500,1820,5,1,24803369,654,4.66,0.92,12,1.17,566.00,2862.00,5390,20240521,-51.11,2575,20241209,2.33,5390,-51.11,20240521,2575,2.33,20241209,5390,-51.11,20240521,2575,2.33,20241209,2.85,N,128660,500,124 억,,142283,N,N,0,N,00,N
20241209,150810,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2640,-215,5,-7.53,722444945,267501,104.48,2855,2855,2595,3710,2000,2855,2700.72,0.57,0,38692,3061,2957,2856,2752,2651,2907,2702,124,855,500,1820,5,1,24803369,655,4.66,0.92,12,1.08,566.00,2862.00,5390,20240521,-51.02,2595,20241209,1.73,5390,-51.02,20240521,2595,1.73,20241209,5390,-51.02,20240521,2595,1.73,20241209,2.85,N,128660,500,124 억,,142283,N,N,0,N,00,N
20241209,140812,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2645,-210,5,-7.36,671922925,248233,96.95,2855,2855,2630,3710,2000,2855,2706.82,0.57,0,37132,3061,2957,2856,2752,2651,2907,2702,124,855,500,1820,5,1,24803369,656,4.67,0.92,12,1.00,566.00,2862.00,5390,20240521,-50.93,2630,20241209,0.57,5390,-50.93,20240521,2630,0.57,20241209,5390,-50.93,20240521,2630,0.57,20241209,2.85,N,128660,500,124 억,,142283,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 160813 57 100.00 KOSDAQ 금속 N N N N N 2845 210 2 7.97 447393145 160477 55.02 2595 2910 2595 3425 1845 2635 2787.90 0.71 0 78266 2968 2801 2688 2521 2408 2745 2465 124 790 500 1680 5 1 24803369 706 5.03 0.99 12 0.65 566.00 2862.00 5390 20240521 -47.22 2575 20241209 10.49 5390 -47.22 20240521 2575 10.49 20241209 5390 -47.22 20240521 2575 10.49 20241209 2.69 N 128660 500 124 억 176039 N N 0 N 00 N
3 20241210 150813 57 100.00 KOSDAQ 금속 N N N N N 2845 210 2 7.97 436672865 156706 53.73 2595 2910 2595 3425 1845 2635 2786.57 0.71 0 76734 2968 2801 2688 2521 2408 2745 2465 124 790 500 1680 5 1 24803369 706 5.03 0.99 12 0.63 566.00 2862.00 5390 20240521 -47.22 2575 20241209 10.49 5390 -47.22 20240521 2575 10.49 20241209 5390 -47.22 20240521 2575 10.49 20241209 2.69 N 128660 500 124 억 176039 N N 0 N 00 N
4 20241210 140813 57 100.00 KOSDAQ 금속 N N N N N 2845 210 2 7.97 315086905 114283 39.18 2595 2860 2595 3425 1845 2635 2757.08 0.71 0 58102 2968 2801 2688 2521 2408 2745 2465 124 790 500 1680 5 1 24803369 706 5.03 0.99 12 0.46 566.00 2862.00 5390 20240521 -47.22 2575 20241209 10.49 5390 -47.22 20240521 2575 10.49 20241209 5390 -47.22 20240521 2575 10.49 20241209 2.69 N 128660 500 124 억 176039 N N 0 N 00 N
5 20241210 130813 57 100.00 KOSDAQ 금속 N N N N N 2840 205 2 7.78 292585695 106335 36.46 2595 2860 2595 3425 1845 2635 2751.55 0.71 0 55085 2968 2801 2688 2521 2408 2745 2465 124 790 500 1680 5 1 24803369 704 5.02 0.99 12 0.43 566.00 2862.00 5390 20240521 -47.31 2575 20241209 10.29 5390 -47.31 20240521 2575 10.29 20241209 5390 -47.31 20240521 2575 10.29 20241209 2.69 N 128660 500 124 억 176039 N N 0 N 00 N
6 20241210 120813 57 100.00 KOSDAQ 금속 N N N N N 2845 210 2 7.97 272284700 99191 34.01 2595 2855 2595 3425 1845 2635 2745.05 0.71 0 53033 2968 2801 2688 2521 2408 2745 2465 124 790 500 1680 5 1 24803369 706 5.03 0.99 12 0.40 566.00 2862.00 5390 20240521 -47.22 2575 20241209 10.49 5390 -47.22 20240521 2575 10.49 20241209 5390 -47.22 20240521 2575 10.49 20241209 2.69 N 128660 500 124 억 176039 N N 0 N 00 N
7 20241210 110812 57 100.00 KOSDAQ 금속 N N N N N 2815 180 2 6.83 202629850 74608 25.58 2595 2845 2595 3425 1845 2635 2715.93 0.71 0 34674 2968 2801 2688 2521 2408 2745 2465 124 790 500 1680 5 1 24803369 698 4.97 0.98 12 0.30 566.00 2862.00 5390 20240521 -47.77 2575 20241209 9.32 5390 -47.77 20240521 2575 9.32 20241209 5390 -47.77 20240521 2575 9.32 20241209 2.69 N 128660 500 124 억 176039 N N 0 N 00 N
8 20241210 100813 57 100.00 KOSDAQ 금속 N N N N N 2770 135 2 5.12 124416945 46686 16.01 2595 2770 2595 3425 1845 2635 2664.97 0.71 0 30209 2968 2801 2688 2521 2408 2745 2465 124 790 500 1680 5 1 24803369 687 4.89 0.97 12 0.19 566.00 2862.00 5390 20240521 -48.61 2575 20241209 7.57 5390 -48.61 20240521 2575 7.57 20241209 5390 -48.61 20240521 2575 7.57 20241209 2.69 N 128660 500 124 억 176039 N N 0 N 00 N
9 20241210 090818 57 100.00 KOSDAQ 금속 N N N N N 2670 35 2 1.33 93222170 35246 12.08 2595 2680 2595 3425 1845 2635 2644.90 0.71 0 24021 2968 2801 2688 2521 2408 2745 2465 124 790 500 1680 5 1 24803369 662 4.72 0.93 12 0.14 566.00 2862.00 5390 20240521 -50.46 2575 20241209 3.69 5390 -50.46 20240521 2575 3.69 20241209 5390 -50.46 20240521 2575 3.69 20241209 2.69 N 128660 500 124 억 176039 N N 0 N 00 N
10 20241209 160810 57 100.00 KOSDAQ 신저가 금속 N N N N N 2635 -220 5 -7.71 781563165 290162 113.33 2855 2855 2575 3710 2000 2855 2693.57 0.57 0 33610 3061 2957 2856 2752 2651 2907 2702 124 855 500 1820 5 1 24803369 654 4.66 0.92 12 1.17 566.00 2862.00 5390 20240521 -51.11 2575 20241209 2.33 5390 -51.11 20240521 2575 2.33 20241209 5390 -51.11 20240521 2575 2.33 20241209 2.85 N 128660 500 124 억 142283 N N 0 N 00 N
11 20241209 150810 57 100.00 KOSDAQ 신저가 금속 N N N N N 2640 -215 5 -7.53 722444945 267501 104.48 2855 2855 2595 3710 2000 2855 2700.72 0.57 0 38692 3061 2957 2856 2752 2651 2907 2702 124 855 500 1820 5 1 24803369 655 4.66 0.92 12 1.08 566.00 2862.00 5390 20240521 -51.02 2595 20241209 1.73 5390 -51.02 20240521 2595 1.73 20241209 5390 -51.02 20240521 2595 1.73 20241209 2.85 N 128660 500 124 억 142283 N N 0 N 00 N
12 20241209 140812 57 100.00 KOSDAQ 신저가 금속 N N N N N 2645 -210 5 -7.36 671922925 248233 96.95 2855 2855 2630 3710 2000 2855 2706.82 0.57 0 37132 3061 2957 2856 2752 2651 2907 2702 124 855 500 1820 5 1 24803369 656 4.67 0.92 12 1.00 566.00 2862.00 5390 20240521 -50.93 2630 20241209 0.57 5390 -50.93 20240521 2630 0.57 20241209 5390 -50.93 20240521 2630 0.57 20241209 2.85 N 128660 500 124 억 142283 N N 0 N 00 N