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
198940/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
20241210,160908,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,735,27,2,3.81,105807082,146738,45.55,695,736,695,920,496,708,721.03,10.68,0,39337,882,795,745,658,608,770,633,195,212,500,480,1,1,38922978,286,-1.27,0.53,12,0.38,-580.00,1394.00,2897,20231226,-74.63,695,20241210,5.76,2798,-73.73,20240102,695,5.76,20241210,4080,-81.99,20231226,695,5.76,20241210,0.00,N,198940,500,194 억,,4156657,N,N,0,N,00,N
20241210,150909,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,735,27,2,3.81,101483063,140838,43.72,695,736,695,920,496,708,720.57,10.68,0,39226,882,795,745,658,608,770,633,195,212,500,480,1,1,38922978,286,-1.27,0.53,12,0.36,-580.00,1394.00,2897,20231226,-74.63,695,20241210,5.76,2798,-73.73,20240102,695,5.76,20241210,4080,-81.99,20231226,695,5.76,20241210,0.00,N,198940,500,194 억,,4156657,N,N,0,N,00,N
20241210,140909,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,730,22,2,3.11,79954622,111337,34.56,695,732,695,920,496,708,718.13,10.68,0,22493,882,795,745,658,608,770,633,195,212,500,480,1,1,38922978,284,-1.26,0.52,12,0.29,-580.00,1394.00,2897,20231226,-74.80,695,20241210,5.04,2798,-73.91,20240102,695,5.04,20241210,4080,-82.11,20231226,695,5.04,20241210,0.00,N,198940,500,194 억,,4156657,N,N,0,N,00,N
20241210,130909,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,728,20,2,2.82,61272937,85559,26.56,695,732,695,920,496,708,716.15,10.68,0,19647,882,795,745,658,608,770,633,195,212,500,480,1,1,38922978,283,-1.26,0.52,12,0.22,-580.00,1394.00,2897,20231226,-74.87,695,20241210,4.75,2798,-73.98,20240102,695,4.75,20241210,4080,-82.16,20231226,695,4.75,20241210,0.00,N,198940,500,194 억,,4156657,N,N,0,N,00,N
20241210,120909,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,729,21,2,2.97,51813283,72442,22.49,695,732,695,920,496,708,715.24,10.68,0,17145,882,795,745,658,608,770,633,195,212,500,480,1,1,38922978,284,-1.26,0.52,12,0.19,-580.00,1394.00,2897,20231226,-74.84,695,20241210,4.89,2798,-73.95,20240102,695,4.89,20241210,4080,-82.13,20231226,695,4.89,20241210,0.00,N,198940,500,194 억,,4156657,N,N,0,N,00,N
20241210,110908,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,729,21,2,2.97,47675921,66746,20.72,695,732,695,920,496,708,714.29,10.68,0,16309,882,795,745,658,608,770,633,195,212,500,480,1,1,38922978,284,-1.26,0.52,12,0.17,-580.00,1394.00,2897,20231226,-74.84,695,20241210,4.89,2798,-73.95,20240102,695,4.89,20241210,4080,-82.13,20231226,695,4.89,20241210,0.00,N,198940,500,194 억,,4156657,N,N,0,N,00,N
20241210,100909,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,719,11,2,1.55,37969908,53282,16.54,695,732,695,920,496,708,712.62,10.68,0,15096,882,795,745,658,608,770,633,195,212,500,480,1,1,38922978,280,-1.24,0.52,12,0.14,-580.00,1394.00,2897,20231226,-75.18,695,20241210,3.45,2798,-74.30,20240102,695,3.45,20241210,4080,-82.38,20231226,695,3.45,20241210,0.00,N,198940,500,194 억,,4156657,N,N,0,N,00,N
20241210,090915,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,701,-7,5,-0.99,13062456,18638,5.79,695,710,695,920,496,708,700.85,10.68,0,3483,882,795,745,658,608,770,633,195,212,500,480,1,1,38922978,273,-1.21,0.50,12,0.05,-580.00,1394.00,2897,20231226,-75.80,695,20241210,0.86,2798,-74.95,20240102,695,0.86,20241210,4080,-82.82,20231226,695,0.86,20241210,0.00,N,198940,500,194 억,,4156657,N,N,0,N,00,N
20241209,160906,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,708,-34,5,-4.58,234868752,321755,206.10,731,832,695,964,520,742,729.96,10.83,0,-25363,793,767,746,720,699,757,710,195,222,500,500,1,1,38922978,276,-1.22,0.51,12,0.83,-580.00,1394.00,2897,20231226,-75.56,695,20241209,1.87,2798,-74.70,20240102,695,1.87,20241209,4080,-82.65,20231226,695,1.87,20241209,0.00,N,198940,500,194 억,,4214102,N,N,0,N,00,N
20241209,150906,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,709,-33,5,-4.45,228147295,312228,200.00,731,832,695,964,520,742,730.71,10.83,0,-24863,793,767,746,720,699,757,710,195,222,500,500,1,1,38922978,276,-1.22,0.51,12,0.80,-580.00,1394.00,2897,20231226,-75.53,695,20241209,2.01,2798,-74.66,20240102,695,2.01,20241209,4080,-82.62,20231226,695,2.01,20241209,0.00,N,198940,500,194 억,,4214102,N,N,0,N,00,N
20241209,140908,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,703,-39,5,-5.26,190540493,258646,165.68,731,832,695,964,520,742,736.68,10.83,0,-27402,793,767,746,720,699,757,710,195,222,500,500,1,1,38922978,274,-1.21,0.50,12,0.66,-580.00,1394.00,2897,20231226,-75.73,695,20241209,1.15,2798,-74.87,20240102,695,1.15,20241209,4080,-82.77,20231226,695,1.15,20241209,0.00,N,198940,500,194 억,,4214102,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 160908 57 100.00 KOSDAQ 신저가 금속 N N N N N 735 27 2 3.81 105807082 146738 45.55 695 736 695 920 496 708 721.03 10.68 0 39337 882 795 745 658 608 770 633 195 212 500 480 1 1 38922978 286 -1.27 0.53 12 0.38 -580.00 1394.00 2897 20231226 -74.63 695 20241210 5.76 2798 -73.73 20240102 695 5.76 20241210 4080 -81.99 20231226 695 5.76 20241210 0.00 N 198940 500 194 억 4156657 N N 0 N 00 N
3 20241210 150909 57 100.00 KOSDAQ 신저가 금속 N N N N N 735 27 2 3.81 101483063 140838 43.72 695 736 695 920 496 708 720.57 10.68 0 39226 882 795 745 658 608 770 633 195 212 500 480 1 1 38922978 286 -1.27 0.53 12 0.36 -580.00 1394.00 2897 20231226 -74.63 695 20241210 5.76 2798 -73.73 20240102 695 5.76 20241210 4080 -81.99 20231226 695 5.76 20241210 0.00 N 198940 500 194 억 4156657 N N 0 N 00 N
4 20241210 140909 57 100.00 KOSDAQ 신저가 금속 N N N N N 730 22 2 3.11 79954622 111337 34.56 695 732 695 920 496 708 718.13 10.68 0 22493 882 795 745 658 608 770 633 195 212 500 480 1 1 38922978 284 -1.26 0.52 12 0.29 -580.00 1394.00 2897 20231226 -74.80 695 20241210 5.04 2798 -73.91 20240102 695 5.04 20241210 4080 -82.11 20231226 695 5.04 20241210 0.00 N 198940 500 194 억 4156657 N N 0 N 00 N
5 20241210 130909 57 100.00 KOSDAQ 신저가 금속 N N N N N 728 20 2 2.82 61272937 85559 26.56 695 732 695 920 496 708 716.15 10.68 0 19647 882 795 745 658 608 770 633 195 212 500 480 1 1 38922978 283 -1.26 0.52 12 0.22 -580.00 1394.00 2897 20231226 -74.87 695 20241210 4.75 2798 -73.98 20240102 695 4.75 20241210 4080 -82.16 20231226 695 4.75 20241210 0.00 N 198940 500 194 억 4156657 N N 0 N 00 N
6 20241210 120909 57 100.00 KOSDAQ 신저가 금속 N N N N N 729 21 2 2.97 51813283 72442 22.49 695 732 695 920 496 708 715.24 10.68 0 17145 882 795 745 658 608 770 633 195 212 500 480 1 1 38922978 284 -1.26 0.52 12 0.19 -580.00 1394.00 2897 20231226 -74.84 695 20241210 4.89 2798 -73.95 20240102 695 4.89 20241210 4080 -82.13 20231226 695 4.89 20241210 0.00 N 198940 500 194 억 4156657 N N 0 N 00 N
7 20241210 110908 57 100.00 KOSDAQ 신저가 금속 N N N N N 729 21 2 2.97 47675921 66746 20.72 695 732 695 920 496 708 714.29 10.68 0 16309 882 795 745 658 608 770 633 195 212 500 480 1 1 38922978 284 -1.26 0.52 12 0.17 -580.00 1394.00 2897 20231226 -74.84 695 20241210 4.89 2798 -73.95 20240102 695 4.89 20241210 4080 -82.13 20231226 695 4.89 20241210 0.00 N 198940 500 194 억 4156657 N N 0 N 00 N
8 20241210 100909 57 100.00 KOSDAQ 신저가 금속 N N N N N 719 11 2 1.55 37969908 53282 16.54 695 732 695 920 496 708 712.62 10.68 0 15096 882 795 745 658 608 770 633 195 212 500 480 1 1 38922978 280 -1.24 0.52 12 0.14 -580.00 1394.00 2897 20231226 -75.18 695 20241210 3.45 2798 -74.30 20240102 695 3.45 20241210 4080 -82.38 20231226 695 3.45 20241210 0.00 N 198940 500 194 억 4156657 N N 0 N 00 N
9 20241210 090915 57 100.00 KOSDAQ 신저가 금속 N N N N N 701 -7 5 -0.99 13062456 18638 5.79 695 710 695 920 496 708 700.85 10.68 0 3483 882 795 745 658 608 770 633 195 212 500 480 1 1 38922978 273 -1.21 0.50 12 0.05 -580.00 1394.00 2897 20231226 -75.80 695 20241210 0.86 2798 -74.95 20240102 695 0.86 20241210 4080 -82.82 20231226 695 0.86 20241210 0.00 N 198940 500 194 억 4156657 N N 0 N 00 N
10 20241209 160906 57 100.00 KOSDAQ 신저가 금속 N N N N N 708 -34 5 -4.58 234868752 321755 206.10 731 832 695 964 520 742 729.96 10.83 0 -25363 793 767 746 720 699 757 710 195 222 500 500 1 1 38922978 276 -1.22 0.51 12 0.83 -580.00 1394.00 2897 20231226 -75.56 695 20241209 1.87 2798 -74.70 20240102 695 1.87 20241209 4080 -82.65 20231226 695 1.87 20241209 0.00 N 198940 500 194 억 4214102 N N 0 N 00 N
11 20241209 150906 57 100.00 KOSDAQ 신저가 금속 N N N N N 709 -33 5 -4.45 228147295 312228 200.00 731 832 695 964 520 742 730.71 10.83 0 -24863 793 767 746 720 699 757 710 195 222 500 500 1 1 38922978 276 -1.22 0.51 12 0.80 -580.00 1394.00 2897 20231226 -75.53 695 20241209 2.01 2798 -74.66 20240102 695 2.01 20241209 4080 -82.62 20231226 695 2.01 20241209 0.00 N 198940 500 194 억 4214102 N N 0 N 00 N
12 20241209 140908 57 100.00 KOSDAQ 신저가 금속 N N N N N 703 -39 5 -5.26 190540493 258646 165.68 731 832 695 964 520 742 736.68 10.83 0 -27402 793 767 746 720 699 757 710 195 222 500 500 1 1 38922978 274 -1.21 0.50 12 0.66 -580.00 1394.00 2897 20231226 -75.73 695 20241209 1.15 2798 -74.87 20240102 695 1.15 20241209 4080 -82.77 20231226 695 1.15 20241209 0.00 N 198940 500 194 억 4214102 N N 0 N 00 N