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
186230/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
20241210,160857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8270,270,2,3.38,310439970,37759,45.48,8000,8440,7880,10400,5600,8000,8221.49,0.55,0,6430,8946,8472,8216,7742,7486,8345,7615,54,2400,500,5600,10,1,10820188,895,-6.99,2.05,12,0.35,-1183.00,4027.00,13630,20240521,-39.33,7000,20231207,18.14,13630,-39.33,20240521,7760,6.57,20241113,13630,-39.33,20240521,7060,17.14,20231214,1.32,N,186230,500,54 억,,59133,N,N,0,N,00,N
20241210,150857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8280,280,2,3.50,292151430,35547,42.82,8000,8440,7880,10400,5600,8000,8218.74,0.55,0,5954,8946,8472,8216,7742,7486,8345,7615,54,2400,500,5600,10,1,10820188,896,-7.00,2.06,12,0.33,-1183.00,4027.00,13630,20240521,-39.25,7000,20231207,18.29,13630,-39.25,20240521,7760,6.70,20241113,13630,-39.25,20240521,7060,17.28,20231214,1.32,N,186230,500,54 억,,59133,N,N,0,N,00,N
20241210,140857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8160,160,2,2.00,245172750,29839,35.94,8000,8440,7880,10400,5600,8000,8216.52,0.55,0,2459,8946,8472,8216,7742,7486,8345,7615,54,2400,500,5600,10,1,10820188,883,-6.90,2.03,12,0.28,-1183.00,4027.00,13630,20240521,-40.13,7000,20231207,16.57,13630,-40.13,20240521,7760,5.15,20241113,13630,-40.13,20240521,7060,15.58,20231214,1.32,N,186230,500,54 억,,59133,N,N,0,N,00,N
20241210,130857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8180,180,2,2.25,200731740,24371,29.36,8000,8440,7880,10400,5600,8000,8236.50,0.55,0,274,8946,8472,8216,7742,7486,8345,7615,54,2400,500,5600,10,1,10820188,885,-6.91,2.03,12,0.23,-1183.00,4027.00,13630,20240521,-39.99,7000,20231207,16.86,13630,-39.99,20240521,7760,5.41,20241113,13630,-39.99,20240521,7060,15.86,20231214,1.32,N,186230,500,54 억,,59133,N,N,0,N,00,N
20241210,120857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8180,180,2,2.25,177225030,21486,25.88,8000,8440,7880,10400,5600,8000,8248.40,0.55,0,-445,8946,8472,8216,7742,7486,8345,7615,54,2400,500,5600,10,1,10820188,885,-6.91,2.03,12,0.20,-1183.00,4027.00,13630,20240521,-39.99,7000,20231207,16.86,13630,-39.99,20240521,7760,5.41,20241113,13630,-39.99,20240521,7060,15.86,20231214,1.32,N,186230,500,54 억,,59133,N,N,0,N,00,N
20241210,110856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8210,210,2,2.62,151731310,18378,22.14,8000,8440,7880,10400,5600,8000,8256.14,0.55,0,-540,8946,8472,8216,7742,7486,8345,7615,54,2400,500,5600,10,1,10820188,888,-6.94,2.04,12,0.17,-1183.00,4027.00,13630,20240521,-39.77,7000,20231207,17.29,13630,-39.77,20240521,7760,5.80,20241113,13630,-39.77,20240521,7060,16.29,20231214,1.32,N,186230,500,54 억,,59133,N,N,0,N,00,N
20241210,100857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8270,270,2,3.38,71302120,8545,10.29,8000,8440,8000,10400,5600,8000,8344.31,0.55,0,-880,8946,8472,8216,7742,7486,8345,7615,54,2400,500,5600,10,1,10820188,895,-6.99,2.05,12,0.08,-1183.00,4027.00,13630,20240521,-39.33,7000,20231207,18.14,13630,-39.33,20240521,7760,6.57,20241113,13630,-39.33,20240521,7060,17.14,20231214,1.32,N,186230,500,54 억,,59133,N,N,0,N,00,N
20241210,090903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8240,240,2,3.00,5161500,626,0.75,8000,8350,8000,10400,5600,8000,8245.21,0.55,0,-303,8946,8472,8216,7742,7486,8345,7615,54,2400,500,5600,10,1,10820188,892,-6.97,2.05,12,0.01,-1183.00,4027.00,13630,20240521,-39.55,7000,20231207,17.71,13630,-39.55,20240521,7760,6.19,20241113,13630,-39.55,20240521,7060,16.71,20231214,1.32,N,186230,500,54 억,,59133,N,N,0,N,00,N
20241209,160854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8000,-780,5,-8.88,679495910,82879,23.42,8320,8690,7960,11410,6150,8780,8199.19,0.54,0,541,10486,9632,9046,8192,7606,9340,7900,54,2630,500,6140,10,1,10820188,866,-6.76,1.99,12,0.77,-1183.00,4027.00,13630,20240521,-41.31,7000,20231207,14.29,13630,-41.31,20240521,7760,3.09,20241113,13630,-41.31,20240521,7060,13.31,20231214,1.35,N,186230,500,54 억,,58532,N,N,0,N,00,N
20241209,150855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7990,-790,5,-9.00,653662910,79643,22.51,8320,8690,7960,11410,6150,8780,8207.41,0.54,0,1021,10486,9632,9046,8192,7606,9340,7900,54,2630,500,6140,10,1,10820188,865,-6.75,1.98,12,0.74,-1183.00,4027.00,13630,20240521,-41.38,7000,20231207,14.14,13630,-41.38,20240521,7760,2.96,20241113,13630,-41.38,20240521,7060,13.17,20231214,1.35,N,186230,500,54 억,,58532,N,N,0,N,00,N
20241209,140856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8060,-720,5,-8.20,542889630,65790,18.59,8320,8690,7990,11410,6150,8780,8251.86,0.54,0,1732,10486,9632,9046,8192,7606,9340,7900,54,2630,500,6140,10,1,10820188,872,-6.81,2.00,12,0.61,-1183.00,4027.00,13630,20240521,-40.87,7000,20231207,15.14,13630,-40.87,20240521,7760,3.87,20241113,13630,-40.87,20240521,7060,14.16,20231214,1.35,N,186230,500,54 억,,58532,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 160857 57 100.00 KOSDAQ 금속 N N N N N 8270 270 2 3.38 310439970 37759 45.48 8000 8440 7880 10400 5600 8000 8221.49 0.55 0 6430 8946 8472 8216 7742 7486 8345 7615 54 2400 500 5600 10 1 10820188 895 -6.99 2.05 12 0.35 -1183.00 4027.00 13630 20240521 -39.33 7000 20231207 18.14 13630 -39.33 20240521 7760 6.57 20241113 13630 -39.33 20240521 7060 17.14 20231214 1.32 N 186230 500 54 억 59133 N N 0 N 00 N
3 20241210 150857 57 100.00 KOSDAQ 금속 N N N N N 8280 280 2 3.50 292151430 35547 42.82 8000 8440 7880 10400 5600 8000 8218.74 0.55 0 5954 8946 8472 8216 7742 7486 8345 7615 54 2400 500 5600 10 1 10820188 896 -7.00 2.06 12 0.33 -1183.00 4027.00 13630 20240521 -39.25 7000 20231207 18.29 13630 -39.25 20240521 7760 6.70 20241113 13630 -39.25 20240521 7060 17.28 20231214 1.32 N 186230 500 54 억 59133 N N 0 N 00 N
4 20241210 140857 57 100.00 KOSDAQ 금속 N N N N N 8160 160 2 2.00 245172750 29839 35.94 8000 8440 7880 10400 5600 8000 8216.52 0.55 0 2459 8946 8472 8216 7742 7486 8345 7615 54 2400 500 5600 10 1 10820188 883 -6.90 2.03 12 0.28 -1183.00 4027.00 13630 20240521 -40.13 7000 20231207 16.57 13630 -40.13 20240521 7760 5.15 20241113 13630 -40.13 20240521 7060 15.58 20231214 1.32 N 186230 500 54 억 59133 N N 0 N 00 N
5 20241210 130857 57 100.00 KOSDAQ 금속 N N N N N 8180 180 2 2.25 200731740 24371 29.36 8000 8440 7880 10400 5600 8000 8236.50 0.55 0 274 8946 8472 8216 7742 7486 8345 7615 54 2400 500 5600 10 1 10820188 885 -6.91 2.03 12 0.23 -1183.00 4027.00 13630 20240521 -39.99 7000 20231207 16.86 13630 -39.99 20240521 7760 5.41 20241113 13630 -39.99 20240521 7060 15.86 20231214 1.32 N 186230 500 54 억 59133 N N 0 N 00 N
6 20241210 120857 57 100.00 KOSDAQ 금속 N N N N N 8180 180 2 2.25 177225030 21486 25.88 8000 8440 7880 10400 5600 8000 8248.40 0.55 0 -445 8946 8472 8216 7742 7486 8345 7615 54 2400 500 5600 10 1 10820188 885 -6.91 2.03 12 0.20 -1183.00 4027.00 13630 20240521 -39.99 7000 20231207 16.86 13630 -39.99 20240521 7760 5.41 20241113 13630 -39.99 20240521 7060 15.86 20231214 1.32 N 186230 500 54 억 59133 N N 0 N 00 N
7 20241210 110856 57 100.00 KOSDAQ 금속 N N N N N 8210 210 2 2.62 151731310 18378 22.14 8000 8440 7880 10400 5600 8000 8256.14 0.55 0 -540 8946 8472 8216 7742 7486 8345 7615 54 2400 500 5600 10 1 10820188 888 -6.94 2.04 12 0.17 -1183.00 4027.00 13630 20240521 -39.77 7000 20231207 17.29 13630 -39.77 20240521 7760 5.80 20241113 13630 -39.77 20240521 7060 16.29 20231214 1.32 N 186230 500 54 억 59133 N N 0 N 00 N
8 20241210 100857 57 100.00 KOSDAQ 금속 N N N N N 8270 270 2 3.38 71302120 8545 10.29 8000 8440 8000 10400 5600 8000 8344.31 0.55 0 -880 8946 8472 8216 7742 7486 8345 7615 54 2400 500 5600 10 1 10820188 895 -6.99 2.05 12 0.08 -1183.00 4027.00 13630 20240521 -39.33 7000 20231207 18.14 13630 -39.33 20240521 7760 6.57 20241113 13630 -39.33 20240521 7060 17.14 20231214 1.32 N 186230 500 54 억 59133 N N 0 N 00 N
9 20241210 090903 57 100.00 KOSDAQ 금속 N N N N N 8240 240 2 3.00 5161500 626 0.75 8000 8350 8000 10400 5600 8000 8245.21 0.55 0 -303 8946 8472 8216 7742 7486 8345 7615 54 2400 500 5600 10 1 10820188 892 -6.97 2.05 12 0.01 -1183.00 4027.00 13630 20240521 -39.55 7000 20231207 17.71 13630 -39.55 20240521 7760 6.19 20241113 13630 -39.55 20240521 7060 16.71 20231214 1.32 N 186230 500 54 억 59133 N N 0 N 00 N
10 20241209 160854 57 100.00 KOSDAQ 금속 N N N N N 8000 -780 5 -8.88 679495910 82879 23.42 8320 8690 7960 11410 6150 8780 8199.19 0.54 0 541 10486 9632 9046 8192 7606 9340 7900 54 2630 500 6140 10 1 10820188 866 -6.76 1.99 12 0.77 -1183.00 4027.00 13630 20240521 -41.31 7000 20231207 14.29 13630 -41.31 20240521 7760 3.09 20241113 13630 -41.31 20240521 7060 13.31 20231214 1.35 N 186230 500 54 억 58532 N N 0 N 00 N
11 20241209 150855 57 100.00 KOSDAQ 금속 N N N N N 7990 -790 5 -9.00 653662910 79643 22.51 8320 8690 7960 11410 6150 8780 8207.41 0.54 0 1021 10486 9632 9046 8192 7606 9340 7900 54 2630 500 6140 10 1 10820188 865 -6.75 1.98 12 0.74 -1183.00 4027.00 13630 20240521 -41.38 7000 20231207 14.14 13630 -41.38 20240521 7760 2.96 20241113 13630 -41.38 20240521 7060 13.17 20231214 1.35 N 186230 500 54 억 58532 N N 0 N 00 N
12 20241209 140856 57 100.00 KOSDAQ 금속 N N N N N 8060 -720 5 -8.20 542889630 65790 18.59 8320 8690 7990 11410 6150 8780 8251.86 0.54 0 1732 10486 9632 9046 8192 7606 9340 7900 54 2630 500 6140 10 1 10820188 872 -6.81 2.00 12 0.61 -1183.00 4027.00 13630 20240521 -40.87 7000 20231207 15.14 13630 -40.87 20240521 7760 3.87 20241113 13630 -40.87 20240521 7060 14.16 20231214 1.35 N 186230 500 54 억 58532 N N 0 N 00 N