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
148930/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
20241210,160835,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3130,130,2,4.33,523325305,153881,331.87,3000,3715,3000,3900,2100,3000,3401.06,0.46,0,2028,3460,3230,3115,2885,2770,3172,2827,51,900,500,2100,5,1,10175213,318,5.65,0.52,12,1.51,554.00,6023.00,8450,20240222,-62.96,3000,20241210,4.33,8450,-62.96,20240222,3000,4.33,20241210,8450,-62.96,20240222,3000,4.33,20241210,2.29,N,148930,500,50 억,,47204,N,N,0,N,00,N
20241210,150835,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3220,220,2,7.33,508883085,149282,321.95,3000,3715,3000,3900,2100,3000,3408.87,0.46,0,3744,3460,3230,3115,2885,2770,3172,2827,51,900,500,2100,5,1,10175213,328,5.81,0.53,12,1.47,554.00,6023.00,8450,20240222,-61.89,3000,20241210,7.33,8450,-61.89,20240222,3000,7.33,20241210,8450,-61.89,20240222,3000,7.33,20241210,2.29,N,148930,500,50 억,,47204,N,N,0,N,00,N
20241210,140835,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3180,180,2,6.00,491462635,143828,310.19,3000,3715,3000,3900,2100,3000,3417.02,0.46,0,1389,3460,3230,3115,2885,2770,3172,2827,51,900,500,2100,5,1,10175213,324,5.74,0.53,12,1.41,554.00,6023.00,8450,20240222,-62.37,3000,20241210,6.00,8450,-62.37,20240222,3000,6.00,20241210,8450,-62.37,20240222,3000,6.00,20241210,2.29,N,148930,500,50 억,,47204,N,N,0,N,00,N
20241210,130835,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3235,235,2,7.83,28196855,8957,19.32,3000,3295,3000,3900,2100,3000,3148.02,0.46,0,2887,3460,3230,3115,2885,2770,3172,2827,51,900,500,2100,5,1,10175213,329,5.84,0.54,12,0.09,554.00,6023.00,8450,20240222,-61.72,3000,20241210,7.83,8450,-61.72,20240222,3000,7.83,20241210,8450,-61.72,20240222,3000,7.83,20241210,2.29,N,148930,500,50 억,,47204,N,N,0,N,00,N
20241210,120834,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3205,205,2,6.83,26502795,8432,18.18,3000,3295,3000,3900,2100,3000,3143.12,0.46,0,2856,3460,3230,3115,2885,2770,3172,2827,51,900,500,2100,5,1,10175213,326,5.79,0.53,12,0.08,554.00,6023.00,8450,20240222,-62.07,3000,20241210,6.83,8450,-62.07,20240222,3000,6.83,20241210,8450,-62.07,20240222,3000,6.83,20241210,2.29,N,148930,500,50 억,,47204,N,N,0,N,00,N
20241210,110834,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3210,210,2,7.00,21190185,6778,14.62,3000,3295,3000,3900,2100,3000,3126.32,0.46,0,2325,3460,3230,3115,2885,2770,3172,2827,51,900,500,2100,5,1,10175213,327,5.79,0.53,12,0.07,554.00,6023.00,8450,20240222,-62.01,3000,20241210,7.00,8450,-62.01,20240222,3000,7.00,20241210,8450,-62.01,20240222,3000,7.00,20241210,2.29,N,148930,500,50 억,,47204,N,N,0,N,00,N
20241210,100835,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3240,240,2,8.00,20031220,6416,13.84,3000,3295,3000,3900,2100,3000,3122.07,0.46,0,2399,3460,3230,3115,2885,2770,3172,2827,51,900,500,2100,5,1,10175213,330,5.85,0.54,12,0.06,554.00,6023.00,8450,20240222,-61.66,3000,20241210,8.00,8450,-61.66,20240222,3000,8.00,20241210,8450,-61.66,20240222,3000,8.00,20241210,2.29,N,148930,500,50 억,,47204,N,N,0,N,00,N
20241210,090840,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3090,90,2,3.00,4916440,1631,3.52,3000,3090,3000,3900,2100,3000,3014.37,0.46,0,79,3460,3230,3115,2885,2770,3172,2827,51,900,500,2100,5,1,10175213,314,5.58,0.51,12,0.02,554.00,6023.00,8450,20240222,-63.43,3000,20241210,3.00,8450,-63.43,20240222,3000,3.00,20241210,8450,-63.43,20240222,3000,3.00,20241210,2.29,N,148930,500,50 억,,47204,N,N,0,N,00,N
20241209,160832,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3000,-375,5,-11.11,144426910,46366,133.68,3275,3345,3000,4385,2365,3375,3117.66,0.50,0,-3999,3735,3555,3420,3240,3105,3487,3172,51,1010,500,2360,5,1,10175213,305,5.42,0.50,12,0.46,554.00,6023.00,8450,20240222,-64.50,3000,20241209,0.00,8450,-64.50,20240222,3000,0.00,20241209,8450,-64.50,20240222,3000,0.00,20241209,2.31,N,148930,500,50 억,,51238,N,N,0,N,00,N
20241209,150832,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3040,-335,5,-9.93,128028330,40912,117.95,3275,3345,3010,4385,2365,3375,3129.36,0.50,0,-3321,3735,3555,3420,3240,3105,3487,3172,51,1010,500,2360,5,1,10175213,309,5.49,0.50,12,0.40,554.00,6023.00,8450,20240222,-64.02,3010,20241209,1.00,8450,-64.02,20240222,3010,1.00,20241209,8450,-64.02,20240222,3010,1.00,20241209,2.31,N,148930,500,50 억,,51238,N,N,0,N,00,N
20241209,140834,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3090,-285,5,-8.44,111822200,35597,102.63,3275,3345,3010,4385,2365,3375,3141.34,0.50,0,-4030,3735,3555,3420,3240,3105,3487,3172,51,1010,500,2360,5,1,10175213,314,5.58,0.51,12,0.35,554.00,6023.00,8450,20240222,-63.43,3010,20241209,2.66,8450,-63.43,20240222,3010,2.66,20241209,8450,-63.43,20240222,3010,2.66,20241209,2.31,N,148930,500,50 억,,51238,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 160835 57 100.00 KOSDAQ 신저가 금속 N N N N N 3130 130 2 4.33 523325305 153881 331.87 3000 3715 3000 3900 2100 3000 3401.06 0.46 0 2028 3460 3230 3115 2885 2770 3172 2827 51 900 500 2100 5 1 10175213 318 5.65 0.52 12 1.51 554.00 6023.00 8450 20240222 -62.96 3000 20241210 4.33 8450 -62.96 20240222 3000 4.33 20241210 8450 -62.96 20240222 3000 4.33 20241210 2.29 N 148930 500 50 억 47204 N N 0 N 00 N
3 20241210 150835 57 100.00 KOSDAQ 신저가 금속 N N N N N 3220 220 2 7.33 508883085 149282 321.95 3000 3715 3000 3900 2100 3000 3408.87 0.46 0 3744 3460 3230 3115 2885 2770 3172 2827 51 900 500 2100 5 1 10175213 328 5.81 0.53 12 1.47 554.00 6023.00 8450 20240222 -61.89 3000 20241210 7.33 8450 -61.89 20240222 3000 7.33 20241210 8450 -61.89 20240222 3000 7.33 20241210 2.29 N 148930 500 50 억 47204 N N 0 N 00 N
4 20241210 140835 57 100.00 KOSDAQ 신저가 금속 N N N N N 3180 180 2 6.00 491462635 143828 310.19 3000 3715 3000 3900 2100 3000 3417.02 0.46 0 1389 3460 3230 3115 2885 2770 3172 2827 51 900 500 2100 5 1 10175213 324 5.74 0.53 12 1.41 554.00 6023.00 8450 20240222 -62.37 3000 20241210 6.00 8450 -62.37 20240222 3000 6.00 20241210 8450 -62.37 20240222 3000 6.00 20241210 2.29 N 148930 500 50 억 47204 N N 0 N 00 N
5 20241210 130835 57 100.00 KOSDAQ 신저가 금속 N N N N N 3235 235 2 7.83 28196855 8957 19.32 3000 3295 3000 3900 2100 3000 3148.02 0.46 0 2887 3460 3230 3115 2885 2770 3172 2827 51 900 500 2100 5 1 10175213 329 5.84 0.54 12 0.09 554.00 6023.00 8450 20240222 -61.72 3000 20241210 7.83 8450 -61.72 20240222 3000 7.83 20241210 8450 -61.72 20240222 3000 7.83 20241210 2.29 N 148930 500 50 억 47204 N N 0 N 00 N
6 20241210 120834 57 100.00 KOSDAQ 신저가 금속 N N N N N 3205 205 2 6.83 26502795 8432 18.18 3000 3295 3000 3900 2100 3000 3143.12 0.46 0 2856 3460 3230 3115 2885 2770 3172 2827 51 900 500 2100 5 1 10175213 326 5.79 0.53 12 0.08 554.00 6023.00 8450 20240222 -62.07 3000 20241210 6.83 8450 -62.07 20240222 3000 6.83 20241210 8450 -62.07 20240222 3000 6.83 20241210 2.29 N 148930 500 50 억 47204 N N 0 N 00 N
7 20241210 110834 57 100.00 KOSDAQ 신저가 금속 N N N N N 3210 210 2 7.00 21190185 6778 14.62 3000 3295 3000 3900 2100 3000 3126.32 0.46 0 2325 3460 3230 3115 2885 2770 3172 2827 51 900 500 2100 5 1 10175213 327 5.79 0.53 12 0.07 554.00 6023.00 8450 20240222 -62.01 3000 20241210 7.00 8450 -62.01 20240222 3000 7.00 20241210 8450 -62.01 20240222 3000 7.00 20241210 2.29 N 148930 500 50 억 47204 N N 0 N 00 N
8 20241210 100835 57 100.00 KOSDAQ 신저가 금속 N N N N N 3240 240 2 8.00 20031220 6416 13.84 3000 3295 3000 3900 2100 3000 3122.07 0.46 0 2399 3460 3230 3115 2885 2770 3172 2827 51 900 500 2100 5 1 10175213 330 5.85 0.54 12 0.06 554.00 6023.00 8450 20240222 -61.66 3000 20241210 8.00 8450 -61.66 20240222 3000 8.00 20241210 8450 -61.66 20240222 3000 8.00 20241210 2.29 N 148930 500 50 억 47204 N N 0 N 00 N
9 20241210 090840 57 100.00 KOSDAQ 신저가 금속 N N N N N 3090 90 2 3.00 4916440 1631 3.52 3000 3090 3000 3900 2100 3000 3014.37 0.46 0 79 3460 3230 3115 2885 2770 3172 2827 51 900 500 2100 5 1 10175213 314 5.58 0.51 12 0.02 554.00 6023.00 8450 20240222 -63.43 3000 20241210 3.00 8450 -63.43 20240222 3000 3.00 20241210 8450 -63.43 20240222 3000 3.00 20241210 2.29 N 148930 500 50 억 47204 N N 0 N 00 N
10 20241209 160832 57 100.00 KOSDAQ 신저가 금속 N N N N N 3000 -375 5 -11.11 144426910 46366 133.68 3275 3345 3000 4385 2365 3375 3117.66 0.50 0 -3999 3735 3555 3420 3240 3105 3487 3172 51 1010 500 2360 5 1 10175213 305 5.42 0.50 12 0.46 554.00 6023.00 8450 20240222 -64.50 3000 20241209 0.00 8450 -64.50 20240222 3000 0.00 20241209 8450 -64.50 20240222 3000 0.00 20241209 2.31 N 148930 500 50 억 51238 N N 0 N 00 N
11 20241209 150832 57 100.00 KOSDAQ 신저가 금속 N N N N N 3040 -335 5 -9.93 128028330 40912 117.95 3275 3345 3010 4385 2365 3375 3129.36 0.50 0 -3321 3735 3555 3420 3240 3105 3487 3172 51 1010 500 2360 5 1 10175213 309 5.49 0.50 12 0.40 554.00 6023.00 8450 20240222 -64.02 3010 20241209 1.00 8450 -64.02 20240222 3010 1.00 20241209 8450 -64.02 20240222 3010 1.00 20241209 2.31 N 148930 500 50 억 51238 N N 0 N 00 N
12 20241209 140834 57 100.00 KOSDAQ 신저가 금속 N N N N N 3090 -285 5 -8.44 111822200 35597 102.63 3275 3345 3010 4385 2365 3375 3141.34 0.50 0 -4030 3735 3555 3420 3240 3105 3487 3172 51 1010 500 2360 5 1 10175213 314 5.58 0.51 12 0.35 554.00 6023.00 8450 20240222 -63.43 3010 20241209 2.66 8450 -63.43 20240222 3010 2.66 20241209 8450 -63.43 20240222 3010 2.66 20241209 2.31 N 148930 500 50 억 51238 N N 0 N 00 N