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
138070/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
20241210,160823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,135,2,5.66,1147054965,461555,61.49,2380,2585,2380,3100,1670,2385,2485.20,5.34,0,13103,2641,2512,2381,2252,2121,2447,2187,88,715,500,1470,5,1,17503204,441,11.00,0.54,12,2.64,229.00,4638.00,4145,20240417,-39.20,2100,20240806,20.00,4145,-39.20,20240417,2100,20.00,20240806,4145,-39.20,20240417,2100,20.00,20240806,2.87,N,138070,500,87 억,,934577,N,N,0,N,00,N
20241210,150823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,160,2,6.71,1114082880,448495,59.75,2380,2585,2380,3100,1670,2385,2484.05,5.34,0,13057,2641,2512,2381,2252,2121,2447,2187,88,715,500,1470,5,1,17503204,445,11.11,0.55,12,2.56,229.00,4638.00,4145,20240417,-38.60,2100,20240806,21.19,4145,-38.60,20240417,2100,21.19,20240806,4145,-38.60,20240417,2100,21.19,20240806,2.87,N,138070,500,87 억,,934577,N,N,0,N,00,N
20241210,140823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,145,2,6.08,1072760740,432158,57.58,2380,2585,2380,3100,1670,2385,2482.33,5.34,0,16418,2641,2512,2381,2252,2121,2447,2187,88,715,500,1470,5,1,17503204,443,11.05,0.55,12,2.47,229.00,4638.00,4145,20240417,-38.96,2100,20240806,20.48,4145,-38.96,20240417,2100,20.48,20240806,4145,-38.96,20240417,2100,20.48,20240806,2.87,N,138070,500,87 억,,934577,N,N,0,N,00,N
20241210,130823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,140,2,5.87,969277455,391247,52.12,2380,2540,2380,3100,1670,2385,2477.41,5.34,0,16463,2641,2512,2381,2252,2121,2447,2187,88,715,500,1470,5,1,17503204,442,11.03,0.54,12,2.24,229.00,4638.00,4145,20240417,-39.08,2100,20240806,20.24,4145,-39.08,20240417,2100,20.24,20240806,4145,-39.08,20240417,2100,20.24,20240806,2.87,N,138070,500,87 억,,934577,N,N,0,N,00,N
20241210,120823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,95,2,3.98,828270730,334328,44.54,2380,2540,2380,3100,1670,2385,2477.42,5.34,0,21975,2641,2512,2381,2252,2121,2447,2187,88,715,500,1470,5,1,17503204,434,10.83,0.53,12,1.91,229.00,4638.00,4145,20240417,-40.17,2100,20240806,18.10,4145,-40.17,20240417,2100,18.10,20240806,4145,-40.17,20240417,2100,18.10,20240806,2.87,N,138070,500,87 억,,934577,N,N,0,N,00,N
20241210,110822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,135,2,5.66,625209380,253013,33.71,2380,2540,2380,3100,1670,2385,2471.06,5.34,0,20405,2641,2512,2381,2252,2121,2447,2187,88,715,500,1470,5,1,17503204,441,11.00,0.54,12,1.45,229.00,4638.00,4145,20240417,-39.20,2100,20240806,20.00,4145,-39.20,20240417,2100,20.00,20240806,4145,-39.20,20240417,2100,20.00,20240806,2.87,N,138070,500,87 억,,934577,N,N,0,N,00,N
20241210,100823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,75,2,3.14,310278710,126881,16.90,2380,2490,2380,3100,1670,2385,2445.43,5.34,0,24369,2641,2512,2381,2252,2121,2447,2187,88,715,500,1470,5,1,17503204,431,10.74,0.53,12,0.72,229.00,4638.00,4145,20240417,-40.65,2100,20240806,17.14,4145,-40.65,20240417,2100,17.14,20240806,4145,-40.65,20240417,2100,17.14,20240806,2.87,N,138070,500,87 억,,934577,N,N,0,N,00,N
20241210,090828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,35,2,1.47,33144595,13773,1.83,2380,2465,2380,3100,1670,2385,2406.49,5.34,0,4699,2641,2512,2381,2252,2121,2447,2187,88,715,500,1470,5,1,17503204,424,10.57,0.52,12,0.08,229.00,4638.00,4145,20240417,-41.62,2100,20240806,15.24,4145,-41.62,20240417,2100,15.24,20240806,4145,-41.62,20240417,2100,15.24,20240806,2.87,N,138070,500,87 억,,934577,N,N,0,N,00,N
20241209,160820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-45,5,-1.85,1764692185,746886,94.29,2500,2510,2250,3155,1705,2430,2362.66,5.24,0,15749,2780,2605,2485,2310,2190,2545,2250,88,725,500,1500,5,1,17503204,417,10.41,0.51,12,4.27,229.00,4638.00,4145,20240417,-42.46,2100,20240806,13.57,4145,-42.46,20240417,2100,13.57,20240806,4145,-42.46,20240417,2100,13.57,20240806,3.06,N,138070,500,87 억,,917654,N,N,0,N,00,N
20241209,150820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-45,5,-1.85,1662108640,704167,88.90,2500,2510,2250,3155,1705,2430,2360.32,5.24,0,10089,2780,2605,2485,2310,2190,2545,2250,88,725,500,1500,5,1,17503204,417,10.41,0.51,12,4.02,229.00,4638.00,4145,20240417,-42.46,2100,20240806,13.57,4145,-42.46,20240417,2100,13.57,20240806,4145,-42.46,20240417,2100,13.57,20240806,3.06,N,138070,500,87 억,,917654,N,N,0,N,00,N
20241209,140822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,-40,5,-1.65,1602139050,678935,85.71,2500,2510,2250,3155,1705,2430,2359.71,5.24,0,-958,2780,2605,2485,2310,2190,2545,2250,88,725,500,1500,5,1,17503204,418,10.44,0.52,12,3.88,229.00,4638.00,4145,20240417,-42.34,2100,20240806,13.81,4145,-42.34,20240417,2100,13.81,20240806,4145,-42.34,20240417,2100,13.81,20240806,3.06,N,138070,500,87 억,,917654,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 160823 57 100.00 KOSDAQ 금속 N N N N N 2520 135 2 5.66 1147054965 461555 61.49 2380 2585 2380 3100 1670 2385 2485.20 5.34 0 13103 2641 2512 2381 2252 2121 2447 2187 88 715 500 1470 5 1 17503204 441 11.00 0.54 12 2.64 229.00 4638.00 4145 20240417 -39.20 2100 20240806 20.00 4145 -39.20 20240417 2100 20.00 20240806 4145 -39.20 20240417 2100 20.00 20240806 2.87 N 138070 500 87 억 934577 N N 0 N 00 N
3 20241210 150823 57 100.00 KOSDAQ 금속 N N N N N 2545 160 2 6.71 1114082880 448495 59.75 2380 2585 2380 3100 1670 2385 2484.05 5.34 0 13057 2641 2512 2381 2252 2121 2447 2187 88 715 500 1470 5 1 17503204 445 11.11 0.55 12 2.56 229.00 4638.00 4145 20240417 -38.60 2100 20240806 21.19 4145 -38.60 20240417 2100 21.19 20240806 4145 -38.60 20240417 2100 21.19 20240806 2.87 N 138070 500 87 억 934577 N N 0 N 00 N
4 20241210 140823 57 100.00 KOSDAQ 금속 N N N N N 2530 145 2 6.08 1072760740 432158 57.58 2380 2585 2380 3100 1670 2385 2482.33 5.34 0 16418 2641 2512 2381 2252 2121 2447 2187 88 715 500 1470 5 1 17503204 443 11.05 0.55 12 2.47 229.00 4638.00 4145 20240417 -38.96 2100 20240806 20.48 4145 -38.96 20240417 2100 20.48 20240806 4145 -38.96 20240417 2100 20.48 20240806 2.87 N 138070 500 87 억 934577 N N 0 N 00 N
5 20241210 130823 57 100.00 KOSDAQ 금속 N N N N N 2525 140 2 5.87 969277455 391247 52.12 2380 2540 2380 3100 1670 2385 2477.41 5.34 0 16463 2641 2512 2381 2252 2121 2447 2187 88 715 500 1470 5 1 17503204 442 11.03 0.54 12 2.24 229.00 4638.00 4145 20240417 -39.08 2100 20240806 20.24 4145 -39.08 20240417 2100 20.24 20240806 4145 -39.08 20240417 2100 20.24 20240806 2.87 N 138070 500 87 억 934577 N N 0 N 00 N
6 20241210 120823 57 100.00 KOSDAQ 금속 N N N N N 2480 95 2 3.98 828270730 334328 44.54 2380 2540 2380 3100 1670 2385 2477.42 5.34 0 21975 2641 2512 2381 2252 2121 2447 2187 88 715 500 1470 5 1 17503204 434 10.83 0.53 12 1.91 229.00 4638.00 4145 20240417 -40.17 2100 20240806 18.10 4145 -40.17 20240417 2100 18.10 20240806 4145 -40.17 20240417 2100 18.10 20240806 2.87 N 138070 500 87 억 934577 N N 0 N 00 N
7 20241210 110822 57 100.00 KOSDAQ 금속 N N N N N 2520 135 2 5.66 625209380 253013 33.71 2380 2540 2380 3100 1670 2385 2471.06 5.34 0 20405 2641 2512 2381 2252 2121 2447 2187 88 715 500 1470 5 1 17503204 441 11.00 0.54 12 1.45 229.00 4638.00 4145 20240417 -39.20 2100 20240806 20.00 4145 -39.20 20240417 2100 20.00 20240806 4145 -39.20 20240417 2100 20.00 20240806 2.87 N 138070 500 87 억 934577 N N 0 N 00 N
8 20241210 100823 57 100.00 KOSDAQ 금속 N N N N N 2460 75 2 3.14 310278710 126881 16.90 2380 2490 2380 3100 1670 2385 2445.43 5.34 0 24369 2641 2512 2381 2252 2121 2447 2187 88 715 500 1470 5 1 17503204 431 10.74 0.53 12 0.72 229.00 4638.00 4145 20240417 -40.65 2100 20240806 17.14 4145 -40.65 20240417 2100 17.14 20240806 4145 -40.65 20240417 2100 17.14 20240806 2.87 N 138070 500 87 억 934577 N N 0 N 00 N
9 20241210 090828 57 100.00 KOSDAQ 금속 N N N N N 2420 35 2 1.47 33144595 13773 1.83 2380 2465 2380 3100 1670 2385 2406.49 5.34 0 4699 2641 2512 2381 2252 2121 2447 2187 88 715 500 1470 5 1 17503204 424 10.57 0.52 12 0.08 229.00 4638.00 4145 20240417 -41.62 2100 20240806 15.24 4145 -41.62 20240417 2100 15.24 20240806 4145 -41.62 20240417 2100 15.24 20240806 2.87 N 138070 500 87 억 934577 N N 0 N 00 N
10 20241209 160820 57 100.00 KOSDAQ 금속 N N N N N 2385 -45 5 -1.85 1764692185 746886 94.29 2500 2510 2250 3155 1705 2430 2362.66 5.24 0 15749 2780 2605 2485 2310 2190 2545 2250 88 725 500 1500 5 1 17503204 417 10.41 0.51 12 4.27 229.00 4638.00 4145 20240417 -42.46 2100 20240806 13.57 4145 -42.46 20240417 2100 13.57 20240806 4145 -42.46 20240417 2100 13.57 20240806 3.06 N 138070 500 87 억 917654 N N 0 N 00 N
11 20241209 150820 57 100.00 KOSDAQ 금속 N N N N N 2385 -45 5 -1.85 1662108640 704167 88.90 2500 2510 2250 3155 1705 2430 2360.32 5.24 0 10089 2780 2605 2485 2310 2190 2545 2250 88 725 500 1500 5 1 17503204 417 10.41 0.51 12 4.02 229.00 4638.00 4145 20240417 -42.46 2100 20240806 13.57 4145 -42.46 20240417 2100 13.57 20240806 4145 -42.46 20240417 2100 13.57 20240806 3.06 N 138070 500 87 억 917654 N N 0 N 00 N
12 20241209 140822 57 100.00 KOSDAQ 금속 N N N N N 2390 -40 5 -1.65 1602139050 678935 85.71 2500 2510 2250 3155 1705 2430 2359.71 5.24 0 -958 2780 2605 2485 2310 2190 2545 2250 88 725 500 1500 5 1 17503204 418 10.44 0.52 12 3.88 229.00 4638.00 4145 20240417 -42.34 2100 20240806 13.81 4145 -42.34 20240417 2100 13.81 20240806 4145 -42.34 20240417 2100 13.81 20240806 3.06 N 138070 500 87 억 917654 N N 0 N 00 N