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
162300/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
20241210,160843,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2215,155,2,7.52,262063600,121654,61.97,2005,2225,2005,2675,1445,2060,2154.06,0.16,0,45430,2350,2205,2115,1970,1880,2160,1925,41,615,100,1310,5,1,41471382,919,14.29,1.27,12,0.29,155.00,1740.00,4480,20240220,-50.56,2005,20241210,10.47,4480,-50.56,20240220,2005,10.47,20241210,4480,-50.56,20240220,2005,10.47,20241210,2.01,N,162300,100,41 억,,65733,N,N,0,N,00,N
20241210,150844,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2210,150,2,7.28,250507960,116429,59.31,2005,2210,2005,2675,1445,2060,2151.59,0.16,0,43855,2350,2205,2115,1970,1880,2160,1925,41,615,100,1310,5,1,41471382,917,14.26,1.27,12,0.28,155.00,1740.00,4480,20240220,-50.67,2005,20241210,10.22,4480,-50.67,20240220,2005,10.22,20241210,4480,-50.67,20240220,2005,10.22,20241210,2.01,N,162300,100,41 억,,65733,N,N,0,N,00,N
20241210,140843,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2190,130,2,6.31,203403110,94968,48.38,2005,2200,2005,2675,1445,2060,2141.81,0.16,0,38126,2350,2205,2115,1970,1880,2160,1925,41,615,100,1310,5,1,41471382,908,14.13,1.26,12,0.23,155.00,1740.00,4480,20240220,-51.12,2005,20241210,9.23,4480,-51.12,20240220,2005,9.23,20241210,4480,-51.12,20240220,2005,9.23,20241210,2.01,N,162300,100,41 억,,65733,N,N,0,N,00,N
20241210,130844,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2175,115,2,5.58,172694020,80867,41.19,2005,2195,2005,2675,1445,2060,2135.53,0.16,0,27508,2350,2205,2115,1970,1880,2160,1925,41,615,100,1310,5,1,41471382,902,14.03,1.25,12,0.19,155.00,1740.00,4480,20240220,-51.45,2005,20241210,8.48,4480,-51.45,20240220,2005,8.48,20241210,4480,-51.45,20240220,2005,8.48,20241210,2.01,N,162300,100,41 억,,65733,N,N,0,N,00,N
20241210,120843,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2150,90,2,4.37,129177165,60634,30.89,2005,2195,2005,2675,1445,2060,2130.44,0.16,0,16278,2350,2205,2115,1970,1880,2160,1925,41,615,100,1310,5,1,41471382,892,13.87,1.24,12,0.15,155.00,1740.00,4480,20240220,-52.01,2005,20241210,7.23,4480,-52.01,20240220,2005,7.23,20241210,4480,-52.01,20240220,2005,7.23,20241210,2.01,N,162300,100,41 억,,65733,N,N,0,N,00,N
20241210,110843,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2195,135,2,6.55,113229095,53262,27.13,2005,2195,2005,2675,1445,2060,2125.89,0.16,0,14516,2350,2205,2115,1970,1880,2160,1925,41,615,100,1310,5,1,41471382,910,14.16,1.26,12,0.13,155.00,1740.00,4480,20240220,-51.00,2005,20241210,9.48,4480,-51.00,20240220,2005,9.48,20241210,4480,-51.00,20240220,2005,9.48,20241210,2.01,N,162300,100,41 억,,65733,N,N,0,N,00,N
20241210,100843,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2160,100,2,4.85,73843895,35152,17.91,2005,2165,2005,2675,1445,2060,2100.70,0.16,0,10151,2350,2205,2115,1970,1880,2160,1925,41,615,100,1310,5,1,41471382,896,13.94,1.24,12,0.08,155.00,1740.00,4480,20240220,-51.79,2005,20241210,7.73,4480,-51.79,20240220,2005,7.73,20241210,4480,-51.79,20240220,2005,7.73,20241210,2.01,N,162300,100,41 억,,65733,N,N,0,N,00,N
20241210,090848,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2105,45,2,2.18,28755185,14029,7.15,2005,2140,2005,2675,1445,2060,2049.70,0.16,0,2470,2350,2205,2115,1970,1880,2160,1925,41,615,100,1310,5,1,41471382,873,13.58,1.21,12,0.03,155.00,1740.00,4480,20240220,-53.01,2005,20241210,4.99,4480,-53.01,20240220,2005,4.99,20241210,4480,-53.01,20240220,2005,4.99,20241210,2.01,N,162300,100,41 억,,65733,N,N,0,N,00,N
20241209,160840,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2060,-210,5,-9.25,410937320,195430,157.49,2130,2260,2025,2950,1590,2270,2102.73,0.27,0,-46658,2383,2326,2268,2211,2153,2297,2182,41,680,100,1450,5,1,41471382,854,13.29,1.18,12,0.47,155.00,1740.00,4480,20240220,-54.02,2025,20241209,1.73,4480,-54.02,20240220,2025,1.73,20241209,4480,-54.02,20240220,2025,1.73,20241209,2.03,N,162300,100,41 억,,111843,N,N,0,N,00,N
20241209,150841,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2065,-205,5,-9.03,387912470,184281,148.50,2130,2260,2025,2950,1590,2270,2105.01,0.27,0,-42963,2383,2326,2268,2211,2153,2297,2182,41,680,100,1450,5,1,41471382,856,13.32,1.19,12,0.44,155.00,1740.00,4480,20240220,-53.91,2025,20241209,1.98,4480,-53.91,20240220,2025,1.98,20241209,4480,-53.91,20240220,2025,1.98,20241209,2.03,N,162300,100,41 억,,111843,N,N,0,N,00,N
20241209,140842,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2055,-215,5,-9.47,365207730,173213,139.58,2130,2260,2025,2950,1590,2270,2108.43,0.27,0,-39259,2383,2326,2268,2211,2153,2297,2182,41,680,100,1450,5,1,41471382,852,13.26,1.18,12,0.42,155.00,1740.00,4480,20240220,-54.13,2025,20241209,1.48,4480,-54.13,20240220,2025,1.48,20241209,4480,-54.13,20240220,2025,1.48,20241209,2.03,N,162300,100,41 억,,111843,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 160843 57 100.00 KOSDAQ 신저가 금속 N N N N N 2215 155 2 7.52 262063600 121654 61.97 2005 2225 2005 2675 1445 2060 2154.06 0.16 0 45430 2350 2205 2115 1970 1880 2160 1925 41 615 100 1310 5 1 41471382 919 14.29 1.27 12 0.29 155.00 1740.00 4480 20240220 -50.56 2005 20241210 10.47 4480 -50.56 20240220 2005 10.47 20241210 4480 -50.56 20240220 2005 10.47 20241210 2.01 N 162300 100 41 억 65733 N N 0 N 00 N
3 20241210 150844 57 100.00 KOSDAQ 신저가 금속 N N N N N 2210 150 2 7.28 250507960 116429 59.31 2005 2210 2005 2675 1445 2060 2151.59 0.16 0 43855 2350 2205 2115 1970 1880 2160 1925 41 615 100 1310 5 1 41471382 917 14.26 1.27 12 0.28 155.00 1740.00 4480 20240220 -50.67 2005 20241210 10.22 4480 -50.67 20240220 2005 10.22 20241210 4480 -50.67 20240220 2005 10.22 20241210 2.01 N 162300 100 41 억 65733 N N 0 N 00 N
4 20241210 140843 57 100.00 KOSDAQ 신저가 금속 N N N N N 2190 130 2 6.31 203403110 94968 48.38 2005 2200 2005 2675 1445 2060 2141.81 0.16 0 38126 2350 2205 2115 1970 1880 2160 1925 41 615 100 1310 5 1 41471382 908 14.13 1.26 12 0.23 155.00 1740.00 4480 20240220 -51.12 2005 20241210 9.23 4480 -51.12 20240220 2005 9.23 20241210 4480 -51.12 20240220 2005 9.23 20241210 2.01 N 162300 100 41 억 65733 N N 0 N 00 N
5 20241210 130844 57 100.00 KOSDAQ 신저가 금속 N N N N N 2175 115 2 5.58 172694020 80867 41.19 2005 2195 2005 2675 1445 2060 2135.53 0.16 0 27508 2350 2205 2115 1970 1880 2160 1925 41 615 100 1310 5 1 41471382 902 14.03 1.25 12 0.19 155.00 1740.00 4480 20240220 -51.45 2005 20241210 8.48 4480 -51.45 20240220 2005 8.48 20241210 4480 -51.45 20240220 2005 8.48 20241210 2.01 N 162300 100 41 억 65733 N N 0 N 00 N
6 20241210 120843 57 100.00 KOSDAQ 신저가 금속 N N N N N 2150 90 2 4.37 129177165 60634 30.89 2005 2195 2005 2675 1445 2060 2130.44 0.16 0 16278 2350 2205 2115 1970 1880 2160 1925 41 615 100 1310 5 1 41471382 892 13.87 1.24 12 0.15 155.00 1740.00 4480 20240220 -52.01 2005 20241210 7.23 4480 -52.01 20240220 2005 7.23 20241210 4480 -52.01 20240220 2005 7.23 20241210 2.01 N 162300 100 41 억 65733 N N 0 N 00 N
7 20241210 110843 57 100.00 KOSDAQ 신저가 금속 N N N N N 2195 135 2 6.55 113229095 53262 27.13 2005 2195 2005 2675 1445 2060 2125.89 0.16 0 14516 2350 2205 2115 1970 1880 2160 1925 41 615 100 1310 5 1 41471382 910 14.16 1.26 12 0.13 155.00 1740.00 4480 20240220 -51.00 2005 20241210 9.48 4480 -51.00 20240220 2005 9.48 20241210 4480 -51.00 20240220 2005 9.48 20241210 2.01 N 162300 100 41 억 65733 N N 0 N 00 N
8 20241210 100843 57 100.00 KOSDAQ 신저가 금속 N N N N N 2160 100 2 4.85 73843895 35152 17.91 2005 2165 2005 2675 1445 2060 2100.70 0.16 0 10151 2350 2205 2115 1970 1880 2160 1925 41 615 100 1310 5 1 41471382 896 13.94 1.24 12 0.08 155.00 1740.00 4480 20240220 -51.79 2005 20241210 7.73 4480 -51.79 20240220 2005 7.73 20241210 4480 -51.79 20240220 2005 7.73 20241210 2.01 N 162300 100 41 억 65733 N N 0 N 00 N
9 20241210 090848 57 100.00 KOSDAQ 신저가 금속 N N N N N 2105 45 2 2.18 28755185 14029 7.15 2005 2140 2005 2675 1445 2060 2049.70 0.16 0 2470 2350 2205 2115 1970 1880 2160 1925 41 615 100 1310 5 1 41471382 873 13.58 1.21 12 0.03 155.00 1740.00 4480 20240220 -53.01 2005 20241210 4.99 4480 -53.01 20240220 2005 4.99 20241210 4480 -53.01 20240220 2005 4.99 20241210 2.01 N 162300 100 41 억 65733 N N 0 N 00 N
10 20241209 160840 57 100.00 KOSDAQ 신저가 금속 N N N N N 2060 -210 5 -9.25 410937320 195430 157.49 2130 2260 2025 2950 1590 2270 2102.73 0.27 0 -46658 2383 2326 2268 2211 2153 2297 2182 41 680 100 1450 5 1 41471382 854 13.29 1.18 12 0.47 155.00 1740.00 4480 20240220 -54.02 2025 20241209 1.73 4480 -54.02 20240220 2025 1.73 20241209 4480 -54.02 20240220 2025 1.73 20241209 2.03 N 162300 100 41 억 111843 N N 0 N 00 N
11 20241209 150841 57 100.00 KOSDAQ 신저가 금속 N N N N N 2065 -205 5 -9.03 387912470 184281 148.50 2130 2260 2025 2950 1590 2270 2105.01 0.27 0 -42963 2383 2326 2268 2211 2153 2297 2182 41 680 100 1450 5 1 41471382 856 13.32 1.19 12 0.44 155.00 1740.00 4480 20240220 -53.91 2025 20241209 1.98 4480 -53.91 20240220 2025 1.98 20241209 4480 -53.91 20240220 2025 1.98 20241209 2.03 N 162300 100 41 억 111843 N N 0 N 00 N
12 20241209 140842 57 100.00 KOSDAQ 신저가 금속 N N N N N 2055 -215 5 -9.47 365207730 173213 139.58 2130 2260 2025 2950 1590 2270 2108.43 0.27 0 -39259 2383 2326 2268 2211 2153 2297 2182 41 680 100 1450 5 1 41471382 852 13.26 1.18 12 0.42 155.00 1740.00 4480 20240220 -54.13 2025 20241209 1.48 4480 -54.13 20240220 2025 1.48 20241209 4480 -54.13 20240220 2025 1.48 20241209 2.03 N 162300 100 41 억 111843 N N 0 N 00 N