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
146060/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
20241210,160833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1028,40,2,4.05,386837863,389032,122.35,988,1028,987,1284,692,988,994.36,1.13,0,36109,1128,1057,1013,942,898,1036,921,24,296,100,670,1,1,24015595,247,-1.23,0.51,12,1.62,-837.00,2021.00,2580,20240220,-60.16,969,20241209,6.09,2580,-60.16,20240220,969,6.09,20241209,2580,-60.16,20240220,969,6.09,20241209,1.18,N,146060,100,24 억,,271273,N,N,0,N,00,N
20241210,150833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1017,29,2,2.94,377935929,380303,119.60,988,1017,987,1284,692,988,993.78,1.13,0,35847,1128,1057,1013,942,898,1036,921,24,296,100,670,1,1,24015595,244,-1.22,0.50,12,1.58,-837.00,2021.00,2580,20240220,-60.58,969,20241209,4.95,2580,-60.58,20240220,969,4.95,20241209,2580,-60.58,20240220,969,4.95,20241209,1.18,N,146060,100,24 억,,271273,N,N,0,N,00,N
20241210,140833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1001,13,2,1.32,362910462,365417,114.92,988,1006,987,1284,692,988,993.14,1.13,0,34298,1128,1057,1013,942,898,1036,921,24,296,100,670,1,1,24015595,240,-1.20,0.50,12,1.52,-837.00,2021.00,2580,20240220,-61.20,969,20241209,3.30,2580,-61.20,20240220,969,3.30,20241209,2580,-61.20,20240220,969,3.30,20241209,1.18,N,146060,100,24 억,,271273,N,N,0,N,00,N
20241210,130833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,999,11,2,1.11,339512353,342056,107.57,988,1003,987,1284,692,988,992.56,1.13,0,29610,1128,1057,1013,942,898,1036,921,24,296,100,670,1,1,24015595,240,-1.19,0.49,12,1.42,-837.00,2021.00,2580,20240220,-61.28,969,20241209,3.10,2580,-61.28,20240220,969,3.10,20241209,2580,-61.28,20240220,969,3.10,20241209,1.18,N,146060,100,24 억,,271273,N,N,0,N,00,N
20241210,120832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1000,12,2,1.21,304122790,306503,96.39,988,1003,987,1284,692,988,992.23,1.13,0,27221,1128,1057,1013,942,898,1036,921,24,296,100,670,1,1,24015595,240,-1.19,0.49,12,1.28,-837.00,2021.00,2580,20240220,-61.24,969,20241209,3.20,2580,-61.24,20240220,969,3.20,20241209,2580,-61.24,20240220,969,3.20,20241209,1.18,N,146060,100,24 억,,271273,N,N,0,N,00,N
20241210,110832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1003,15,2,1.52,275742056,278091,87.46,988,1003,987,1284,692,988,991.55,1.13,0,26330,1128,1057,1013,942,898,1036,921,24,296,100,670,1,1,24015595,241,-1.20,0.50,12,1.16,-837.00,2021.00,2580,20240220,-61.12,969,20241209,3.51,2580,-61.12,20240220,969,3.51,20241209,2580,-61.12,20240220,969,3.51,20241209,1.18,N,146060,100,24 억,,271273,N,N,0,N,00,N
20241210,100833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,998,10,2,1.01,240321396,242493,76.26,988,1001,987,1284,692,988,991.04,1.13,0,22810,1128,1057,1013,942,898,1036,921,24,296,100,670,1,1,24015595,240,-1.19,0.49,12,1.01,-837.00,2021.00,2580,20240220,-61.32,969,20241209,2.99,2580,-61.32,20240220,969,2.99,20241209,2580,-61.32,20240220,969,2.99,20241209,1.18,N,146060,100,24 억,,271273,N,N,0,N,00,N
20241210,090838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,991,3,2,0.30,6579060,6645,2.09,988,1000,988,1284,692,988,990.08,1.13,0,2695,1128,1057,1013,942,898,1036,921,24,296,100,670,1,1,24015595,238,-1.18,0.49,12,0.03,-837.00,2021.00,2580,20240220,-61.59,969,20241209,2.27,2580,-61.59,20240220,969,2.27,20241209,2580,-61.59,20240220,969,2.27,20241209,1.18,N,146060,100,24 억,,271273,N,N,0,N,00,N
20241209,160830,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,988,-107,5,-9.77,315226204,315921,144.04,1065,1084,969,1423,767,1095,997.80,1.03,0,24172,1157,1126,1089,1058,1021,1107,1039,24,328,100,740,1,1,24015595,237,-1.18,0.49,12,1.32,-837.00,2021.00,2580,20240220,-61.71,969,20241209,1.96,2580,-61.71,20240220,969,1.96,20241209,2580,-61.71,20240220,969,1.96,20241209,1.22,N,146060,100,24 억,,248053,N,N,0,N,00,N
20241209,150830,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,974,-121,5,-11.05,296520402,296875,135.35,1065,1084,969,1423,767,1095,998.81,1.03,0,27694,1157,1126,1089,1058,1021,1107,1039,24,328,100,740,1,1,24015595,234,-1.16,0.48,12,1.24,-837.00,2021.00,2580,20240220,-62.25,969,20241209,0.52,2580,-62.25,20240220,969,0.52,20241209,2580,-62.25,20240220,969,0.52,20241209,1.22,N,146060,100,24 억,,248053,N,N,0,N,00,N
20241209,140832,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,992,-103,5,-9.41,236750945,235718,107.47,1065,1084,969,1423,767,1095,1004.38,1.03,0,23299,1157,1126,1089,1058,1021,1107,1039,24,328,100,740,1,1,24015595,238,-1.19,0.49,12,0.98,-837.00,2021.00,2580,20240220,-61.55,969,20241209,2.37,2580,-61.55,20240220,969,2.37,20241209,2580,-61.55,20240220,969,2.37,20241209,1.22,N,146060,100,24 억,,248053,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 160833 57 100.00 KOSDAQ 금속 N N N N N 1028 40 2 4.05 386837863 389032 122.35 988 1028 987 1284 692 988 994.36 1.13 0 36109 1128 1057 1013 942 898 1036 921 24 296 100 670 1 1 24015595 247 -1.23 0.51 12 1.62 -837.00 2021.00 2580 20240220 -60.16 969 20241209 6.09 2580 -60.16 20240220 969 6.09 20241209 2580 -60.16 20240220 969 6.09 20241209 1.18 N 146060 100 24 억 271273 N N 0 N 00 N
3 20241210 150833 57 100.00 KOSDAQ 금속 N N N N N 1017 29 2 2.94 377935929 380303 119.60 988 1017 987 1284 692 988 993.78 1.13 0 35847 1128 1057 1013 942 898 1036 921 24 296 100 670 1 1 24015595 244 -1.22 0.50 12 1.58 -837.00 2021.00 2580 20240220 -60.58 969 20241209 4.95 2580 -60.58 20240220 969 4.95 20241209 2580 -60.58 20240220 969 4.95 20241209 1.18 N 146060 100 24 억 271273 N N 0 N 00 N
4 20241210 140833 57 100.00 KOSDAQ 금속 N N N N N 1001 13 2 1.32 362910462 365417 114.92 988 1006 987 1284 692 988 993.14 1.13 0 34298 1128 1057 1013 942 898 1036 921 24 296 100 670 1 1 24015595 240 -1.20 0.50 12 1.52 -837.00 2021.00 2580 20240220 -61.20 969 20241209 3.30 2580 -61.20 20240220 969 3.30 20241209 2580 -61.20 20240220 969 3.30 20241209 1.18 N 146060 100 24 억 271273 N N 0 N 00 N
5 20241210 130833 57 100.00 KOSDAQ 금속 N N N N N 999 11 2 1.11 339512353 342056 107.57 988 1003 987 1284 692 988 992.56 1.13 0 29610 1128 1057 1013 942 898 1036 921 24 296 100 670 1 1 24015595 240 -1.19 0.49 12 1.42 -837.00 2021.00 2580 20240220 -61.28 969 20241209 3.10 2580 -61.28 20240220 969 3.10 20241209 2580 -61.28 20240220 969 3.10 20241209 1.18 N 146060 100 24 억 271273 N N 0 N 00 N
6 20241210 120832 57 100.00 KOSDAQ 금속 N N N N N 1000 12 2 1.21 304122790 306503 96.39 988 1003 987 1284 692 988 992.23 1.13 0 27221 1128 1057 1013 942 898 1036 921 24 296 100 670 1 1 24015595 240 -1.19 0.49 12 1.28 -837.00 2021.00 2580 20240220 -61.24 969 20241209 3.20 2580 -61.24 20240220 969 3.20 20241209 2580 -61.24 20240220 969 3.20 20241209 1.18 N 146060 100 24 억 271273 N N 0 N 00 N
7 20241210 110832 57 100.00 KOSDAQ 금속 N N N N N 1003 15 2 1.52 275742056 278091 87.46 988 1003 987 1284 692 988 991.55 1.13 0 26330 1128 1057 1013 942 898 1036 921 24 296 100 670 1 1 24015595 241 -1.20 0.50 12 1.16 -837.00 2021.00 2580 20240220 -61.12 969 20241209 3.51 2580 -61.12 20240220 969 3.51 20241209 2580 -61.12 20240220 969 3.51 20241209 1.18 N 146060 100 24 억 271273 N N 0 N 00 N
8 20241210 100833 57 100.00 KOSDAQ 금속 N N N N N 998 10 2 1.01 240321396 242493 76.26 988 1001 987 1284 692 988 991.04 1.13 0 22810 1128 1057 1013 942 898 1036 921 24 296 100 670 1 1 24015595 240 -1.19 0.49 12 1.01 -837.00 2021.00 2580 20240220 -61.32 969 20241209 2.99 2580 -61.32 20240220 969 2.99 20241209 2580 -61.32 20240220 969 2.99 20241209 1.18 N 146060 100 24 억 271273 N N 0 N 00 N
9 20241210 090838 57 100.00 KOSDAQ 금속 N N N N N 991 3 2 0.30 6579060 6645 2.09 988 1000 988 1284 692 988 990.08 1.13 0 2695 1128 1057 1013 942 898 1036 921 24 296 100 670 1 1 24015595 238 -1.18 0.49 12 0.03 -837.00 2021.00 2580 20240220 -61.59 969 20241209 2.27 2580 -61.59 20240220 969 2.27 20241209 2580 -61.59 20240220 969 2.27 20241209 1.18 N 146060 100 24 억 271273 N N 0 N 00 N
10 20241209 160830 57 100.00 KOSDAQ 신저가 금속 N N N N N 988 -107 5 -9.77 315226204 315921 144.04 1065 1084 969 1423 767 1095 997.80 1.03 0 24172 1157 1126 1089 1058 1021 1107 1039 24 328 100 740 1 1 24015595 237 -1.18 0.49 12 1.32 -837.00 2021.00 2580 20240220 -61.71 969 20241209 1.96 2580 -61.71 20240220 969 1.96 20241209 2580 -61.71 20240220 969 1.96 20241209 1.22 N 146060 100 24 억 248053 N N 0 N 00 N
11 20241209 150830 57 100.00 KOSDAQ 신저가 금속 N N N N N 974 -121 5 -11.05 296520402 296875 135.35 1065 1084 969 1423 767 1095 998.81 1.03 0 27694 1157 1126 1089 1058 1021 1107 1039 24 328 100 740 1 1 24015595 234 -1.16 0.48 12 1.24 -837.00 2021.00 2580 20240220 -62.25 969 20241209 0.52 2580 -62.25 20240220 969 0.52 20241209 2580 -62.25 20240220 969 0.52 20241209 1.22 N 146060 100 24 억 248053 N N 0 N 00 N
12 20241209 140832 57 100.00 KOSDAQ 신저가 금속 N N N N N 992 -103 5 -9.41 236750945 235718 107.47 1065 1084 969 1423 767 1095 1004.38 1.03 0 23299 1157 1126 1089 1058 1021 1107 1039 24 328 100 740 1 1 24015595 238 -1.19 0.49 12 0.98 -837.00 2021.00 2580 20240220 -61.55 969 20241209 2.37 2580 -61.55 20240220 969 2.37 20241209 2580 -61.55 20240220 969 2.37 20241209 1.22 N 146060 100 24 억 248053 N N 0 N 00 N