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
147830/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
20241210,160834,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4960,415,2,9.13,1179694445,245146,82.11,4535,4960,4535,5900,3185,4545,4810.81,3.94,0,80346,4905,4725,4615,4435,4325,4670,4380,100,1355,500,2900,5,1,20000000,992,13.63,1.26,12,1.23,364.00,3951.00,11680,20240711,-57.53,3350,20240125,48.06,11680,-57.53,20240711,3350,48.06,20240125,11680,-57.53,20240711,3350,48.06,20240125,4.24,N,147830,500,100 억,,787229,N,N,0,N,00,N
20241210,150834,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4925,380,2,8.36,1035295555,215963,72.34,4535,4930,4535,5900,3185,4545,4794.00,3.94,0,85862,4905,4725,4615,4435,4325,4670,4380,100,1355,500,2900,5,1,20000000,985,13.53,1.25,12,1.08,364.00,3951.00,11680,20240711,-57.83,3350,20240125,47.01,11680,-57.83,20240711,3350,47.01,20240125,11680,-57.83,20240711,3350,47.01,20240125,4.24,N,147830,500,100 억,,787229,N,N,0,N,00,N
20241210,140834,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4900,355,2,7.81,981362805,204980,68.66,4535,4920,4535,5900,3185,4545,4787.75,3.94,0,84067,4905,4725,4615,4435,4325,4670,4380,100,1355,500,2900,5,1,20000000,980,13.46,1.24,12,1.02,364.00,3951.00,11680,20240711,-58.05,3350,20240125,46.27,11680,-58.05,20240711,3350,46.27,20240125,11680,-58.05,20240711,3350,46.27,20240125,4.24,N,147830,500,100 억,,787229,N,N,0,N,00,N
20241210,130834,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4895,350,2,7.70,920992725,192665,64.53,4535,4905,4535,5900,3185,4545,4780.43,3.94,0,81460,4905,4725,4615,4435,4325,4670,4380,100,1355,500,2900,5,1,20000000,979,13.45,1.24,12,0.96,364.00,3951.00,11680,20240711,-58.09,3350,20240125,46.12,11680,-58.09,20240711,3350,46.12,20240125,11680,-58.09,20240711,3350,46.12,20240125,4.24,N,147830,500,100 억,,787229,N,N,0,N,00,N
20241210,120833,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4865,320,2,7.04,821805370,172283,57.71,4535,4895,4535,5900,3185,4545,4770.25,3.94,0,73854,4905,4725,4615,4435,4325,4670,4380,100,1355,500,2900,5,1,20000000,973,13.37,1.23,12,0.86,364.00,3951.00,11680,20240711,-58.35,3350,20240125,45.22,11680,-58.35,20240711,3350,45.22,20240125,11680,-58.35,20240711,3350,45.22,20240125,4.24,N,147830,500,100 억,,787229,N,N,0,N,00,N
20241210,110833,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4850,305,2,6.71,637459805,134451,45.03,4535,4860,4535,5900,3185,4545,4741.39,3.94,0,62771,4905,4725,4615,4435,4325,4670,4380,100,1355,500,2900,5,1,20000000,970,13.32,1.23,12,0.67,364.00,3951.00,11680,20240711,-58.48,3350,20240125,44.78,11680,-58.48,20240711,3350,44.78,20240125,11680,-58.48,20240711,3350,44.78,20240125,4.24,N,147830,500,100 억,,787229,N,N,0,N,00,N
20241210,100834,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4810,265,2,5.83,401490225,85587,28.67,4535,4810,4535,5900,3185,4545,4691.23,3.94,0,41107,4905,4725,4615,4435,4325,4670,4380,100,1355,500,2900,5,1,20000000,962,13.21,1.22,12,0.43,364.00,3951.00,11680,20240711,-58.82,3350,20240125,43.58,11680,-58.82,20240711,3350,43.58,20240125,11680,-58.82,20240711,3350,43.58,20240125,4.24,N,147830,500,100 억,,787229,N,N,0,N,00,N
20241210,090839,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4665,120,2,2.64,126744075,27666,9.27,4535,4680,4535,5900,3185,4545,4581.39,3.94,0,16099,4905,4725,4615,4435,4325,4670,4380,100,1355,500,2900,5,1,20000000,933,12.82,1.18,12,0.14,364.00,3951.00,11680,20240711,-60.06,3350,20240125,39.25,11680,-60.06,20240711,3350,39.25,20240125,11680,-60.06,20240711,3350,39.25,20240125,4.24,N,147830,500,100 억,,787229,N,N,0,N,00,N
20241209,160831,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4545,-325,5,-6.67,1321453205,287133,89.68,4690,4795,4505,6330,3410,4870,4602.67,3.44,0,97047,5223,5046,4853,4676,4483,4950,4580,100,1460,500,3110,5,1,20000000,909,12.49,1.15,12,1.44,364.00,3951.00,11680,20240711,-61.09,3350,20240125,35.67,11680,-61.09,20240711,3350,35.67,20240125,11680,-61.09,20240711,3350,35.67,20240125,4.37,N,147830,500,100 억,,688446,N,N,0,N,00,N
20241209,150831,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4550,-320,5,-6.57,1221842040,265206,82.83,4690,4795,4510,6330,3410,4870,4607.14,3.44,0,89723,5223,5046,4853,4676,4483,4950,4580,100,1460,500,3110,5,1,20000000,910,12.50,1.15,12,1.33,364.00,3951.00,11680,20240711,-61.04,3350,20240125,35.82,11680,-61.04,20240711,3350,35.82,20240125,11680,-61.04,20240711,3350,35.82,20240125,4.37,N,147830,500,100 억,,688446,N,N,0,N,00,N
20241209,140833,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4570,-300,5,-6.16,1032152875,223476,69.80,4690,4795,4510,6330,3410,4870,4618.63,3.44,0,66996,5223,5046,4853,4676,4483,4950,4580,100,1460,500,3110,5,1,20000000,914,12.55,1.16,12,1.12,364.00,3951.00,11680,20240711,-60.87,3350,20240125,36.42,11680,-60.87,20240711,3350,36.42,20240125,11680,-60.87,20240711,3350,36.42,20240125,4.37,N,147830,500,100 억,,688446,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 160834 55 60.00 KOSDAQ 금속 N N N Y 60 N 4960 415 2 9.13 1179694445 245146 82.11 4535 4960 4535 5900 3185 4545 4810.81 3.94 0 80346 4905 4725 4615 4435 4325 4670 4380 100 1355 500 2900 5 1 20000000 992 13.63 1.26 12 1.23 364.00 3951.00 11680 20240711 -57.53 3350 20240125 48.06 11680 -57.53 20240711 3350 48.06 20240125 11680 -57.53 20240711 3350 48.06 20240125 4.24 N 147830 500 100 억 787229 N N 0 N 00 N
3 20241210 150834 55 60.00 KOSDAQ 금속 N N N Y 60 N 4925 380 2 8.36 1035295555 215963 72.34 4535 4930 4535 5900 3185 4545 4794.00 3.94 0 85862 4905 4725 4615 4435 4325 4670 4380 100 1355 500 2900 5 1 20000000 985 13.53 1.25 12 1.08 364.00 3951.00 11680 20240711 -57.83 3350 20240125 47.01 11680 -57.83 20240711 3350 47.01 20240125 11680 -57.83 20240711 3350 47.01 20240125 4.24 N 147830 500 100 억 787229 N N 0 N 00 N
4 20241210 140834 55 60.00 KOSDAQ 금속 N N N Y 60 N 4900 355 2 7.81 981362805 204980 68.66 4535 4920 4535 5900 3185 4545 4787.75 3.94 0 84067 4905 4725 4615 4435 4325 4670 4380 100 1355 500 2900 5 1 20000000 980 13.46 1.24 12 1.02 364.00 3951.00 11680 20240711 -58.05 3350 20240125 46.27 11680 -58.05 20240711 3350 46.27 20240125 11680 -58.05 20240711 3350 46.27 20240125 4.24 N 147830 500 100 억 787229 N N 0 N 00 N
5 20241210 130834 55 60.00 KOSDAQ 금속 N N N Y 60 N 4895 350 2 7.70 920992725 192665 64.53 4535 4905 4535 5900 3185 4545 4780.43 3.94 0 81460 4905 4725 4615 4435 4325 4670 4380 100 1355 500 2900 5 1 20000000 979 13.45 1.24 12 0.96 364.00 3951.00 11680 20240711 -58.09 3350 20240125 46.12 11680 -58.09 20240711 3350 46.12 20240125 11680 -58.09 20240711 3350 46.12 20240125 4.24 N 147830 500 100 억 787229 N N 0 N 00 N
6 20241210 120833 55 60.00 KOSDAQ 금속 N N N Y 60 N 4865 320 2 7.04 821805370 172283 57.71 4535 4895 4535 5900 3185 4545 4770.25 3.94 0 73854 4905 4725 4615 4435 4325 4670 4380 100 1355 500 2900 5 1 20000000 973 13.37 1.23 12 0.86 364.00 3951.00 11680 20240711 -58.35 3350 20240125 45.22 11680 -58.35 20240711 3350 45.22 20240125 11680 -58.35 20240711 3350 45.22 20240125 4.24 N 147830 500 100 억 787229 N N 0 N 00 N
7 20241210 110833 55 60.00 KOSDAQ 금속 N N N Y 60 N 4850 305 2 6.71 637459805 134451 45.03 4535 4860 4535 5900 3185 4545 4741.39 3.94 0 62771 4905 4725 4615 4435 4325 4670 4380 100 1355 500 2900 5 1 20000000 970 13.32 1.23 12 0.67 364.00 3951.00 11680 20240711 -58.48 3350 20240125 44.78 11680 -58.48 20240711 3350 44.78 20240125 11680 -58.48 20240711 3350 44.78 20240125 4.24 N 147830 500 100 억 787229 N N 0 N 00 N
8 20241210 100834 55 60.00 KOSDAQ 금속 N N N Y 60 N 4810 265 2 5.83 401490225 85587 28.67 4535 4810 4535 5900 3185 4545 4691.23 3.94 0 41107 4905 4725 4615 4435 4325 4670 4380 100 1355 500 2900 5 1 20000000 962 13.21 1.22 12 0.43 364.00 3951.00 11680 20240711 -58.82 3350 20240125 43.58 11680 -58.82 20240711 3350 43.58 20240125 11680 -58.82 20240711 3350 43.58 20240125 4.24 N 147830 500 100 억 787229 N N 0 N 00 N
9 20241210 090839 55 60.00 KOSDAQ 금속 N N N Y 60 N 4665 120 2 2.64 126744075 27666 9.27 4535 4680 4535 5900 3185 4545 4581.39 3.94 0 16099 4905 4725 4615 4435 4325 4670 4380 100 1355 500 2900 5 1 20000000 933 12.82 1.18 12 0.14 364.00 3951.00 11680 20240711 -60.06 3350 20240125 39.25 11680 -60.06 20240711 3350 39.25 20240125 11680 -60.06 20240711 3350 39.25 20240125 4.24 N 147830 500 100 억 787229 N N 0 N 00 N
10 20241209 160831 55 60.00 KOSDAQ 금속 N N N Y 60 N 4545 -325 5 -6.67 1321453205 287133 89.68 4690 4795 4505 6330 3410 4870 4602.67 3.44 0 97047 5223 5046 4853 4676 4483 4950 4580 100 1460 500 3110 5 1 20000000 909 12.49 1.15 12 1.44 364.00 3951.00 11680 20240711 -61.09 3350 20240125 35.67 11680 -61.09 20240711 3350 35.67 20240125 11680 -61.09 20240711 3350 35.67 20240125 4.37 N 147830 500 100 억 688446 N N 0 N 00 N
11 20241209 150831 55 60.00 KOSDAQ 금속 N N N Y 60 N 4550 -320 5 -6.57 1221842040 265206 82.83 4690 4795 4510 6330 3410 4870 4607.14 3.44 0 89723 5223 5046 4853 4676 4483 4950 4580 100 1460 500 3110 5 1 20000000 910 12.50 1.15 12 1.33 364.00 3951.00 11680 20240711 -61.04 3350 20240125 35.82 11680 -61.04 20240711 3350 35.82 20240125 11680 -61.04 20240711 3350 35.82 20240125 4.37 N 147830 500 100 억 688446 N N 0 N 00 N
12 20241209 140833 55 60.00 KOSDAQ 금속 N N N Y 60 N 4570 -300 5 -6.16 1032152875 223476 69.80 4690 4795 4510 6330 3410 4870 4618.63 3.44 0 66996 5223 5046 4853 4676 4483 4950 4580 100 1460 500 3110 5 1 20000000 914 12.55 1.16 12 1.12 364.00 3951.00 11680 20240711 -60.87 3350 20240125 36.42 11680 -60.87 20240711 3350 36.42 20240125 11680 -60.87 20240711 3350 36.42 20240125 4.37 N 147830 500 100 억 688446 N N 0 N 00 N