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
240600/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
20241210,160958,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4660,410,2,9.65,162592885,36229,80.55,4100,4660,4100,5520,2975,4250,4487.92,1.48,0,22250,4746,4497,4351,4102,3956,4425,4030,35,1270,500,2970,5,1,6928151,323,-15.69,0.67,12,0.52,-297.00,6906.00,19580,20240220,-76.20,4100,20241210,13.66,19580,-76.20,20240220,4100,13.66,20241210,19580,-76.20,20240220,4100,13.66,20241210,1.55,N,240600,500,34 억,,102750,N,N,0,N,00,N
20241210,151001,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4620,370,2,8.71,156462550,34911,77.62,4100,4655,4100,5520,2975,4250,4481.76,1.48,0,21923,4746,4497,4351,4102,3956,4425,4030,35,1270,500,2970,5,1,6928151,320,-15.56,0.67,12,0.50,-297.00,6906.00,19580,20240220,-76.40,4100,20241210,12.68,19580,-76.40,20240220,4100,12.68,20241210,19580,-76.40,20240220,4100,12.68,20241210,1.55,N,240600,500,34 억,,102750,N,N,0,N,00,N
20241210,141000,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4560,310,2,7.29,136546335,30593,68.02,4100,4595,4100,5520,2975,4250,4463.32,1.48,0,20026,4746,4497,4351,4102,3956,4425,4030,35,1270,500,2970,5,1,6928151,316,-15.35,0.66,12,0.44,-297.00,6906.00,19580,20240220,-76.71,4100,20241210,11.22,19580,-76.71,20240220,4100,11.22,20241210,19580,-76.71,20240220,4100,11.22,20241210,1.55,N,240600,500,34 억,,102750,N,N,0,N,00,N
20241210,131001,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4495,245,2,5.76,102843645,23175,51.53,4100,4550,4100,5520,2975,4250,4437.70,1.48,0,13635,4746,4497,4351,4102,3956,4425,4030,35,1270,500,2970,5,1,6928151,311,-15.13,0.65,12,0.33,-297.00,6906.00,19580,20240220,-77.04,4100,20241210,9.63,19580,-77.04,20240220,4100,9.63,20241210,19580,-77.04,20240220,4100,9.63,20241210,1.55,N,240600,500,34 억,,102750,N,N,0,N,00,N
20241210,121000,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4525,275,2,6.47,91481825,20623,45.85,4100,4550,4100,5520,2975,4250,4435.91,1.48,0,12135,4746,4497,4351,4102,3956,4425,4030,35,1270,500,2970,5,1,6928151,313,-15.24,0.66,12,0.30,-297.00,6906.00,19580,20240220,-76.89,4100,20241210,10.37,19580,-76.89,20240220,4100,10.37,20241210,19580,-76.89,20240220,4100,10.37,20241210,1.55,N,240600,500,34 억,,102750,N,N,0,N,00,N
20241210,110959,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4525,275,2,6.47,83925330,18953,42.14,4100,4550,4100,5520,2975,4250,4428.08,1.48,0,11348,4746,4497,4351,4102,3956,4425,4030,35,1270,500,2970,5,1,6928151,313,-15.24,0.66,12,0.27,-297.00,6906.00,19580,20240220,-76.89,4100,20241210,10.37,19580,-76.89,20240220,4100,10.37,20241210,19580,-76.89,20240220,4100,10.37,20241210,1.55,N,240600,500,34 억,,102750,N,N,0,N,00,N
20241210,101000,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4475,225,2,5.29,60421410,13747,30.57,4100,4535,4100,5520,2975,4250,4395.24,1.48,0,9175,4746,4497,4351,4102,3956,4425,4030,35,1270,500,2970,5,1,6928151,310,-15.07,0.65,12,0.20,-297.00,6906.00,19580,20240220,-77.15,4100,20241210,9.15,19580,-77.15,20240220,4100,9.15,20241210,19580,-77.15,20240220,4100,9.15,20241210,1.55,N,240600,500,34 억,,102750,N,N,0,N,00,N
20241210,091007,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4375,125,2,2.94,13110035,3088,6.87,4100,4375,4100,5520,2975,4250,4245.48,1.48,0,1399,4746,4497,4351,4102,3956,4425,4030,35,1270,500,2970,5,1,6928151,303,-14.73,0.63,12,0.04,-297.00,6906.00,19580,20240220,-77.66,4100,20241210,6.71,19580,-77.66,20240220,4100,6.71,20241210,19580,-77.66,20240220,4100,6.71,20241210,1.55,N,240600,500,34 억,,102750,N,N,0,N,00,N
20241209,160957,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4250,-355,5,-7.71,192553955,44894,96.62,4470,4600,4205,5980,3225,4605,4289.08,1.43,0,3750,5071,4837,4606,4372,4141,4722,4257,35,1375,500,3220,5,1,6928151,294,-14.31,0.62,12,0.65,-297.00,6906.00,19580,20240220,-78.29,4205,20241209,1.07,19580,-78.29,20240220,4205,1.07,20241209,19580,-78.29,20240220,4205,1.07,20241209,1.57,N,240600,500,34 억,,98980,N,N,0,N,00,N
20241209,150958,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4230,-375,5,-8.14,184378365,42968,92.47,4470,4600,4205,5980,3225,4605,4291.06,1.43,0,3851,5071,4837,4606,4372,4141,4722,4257,35,1375,500,3220,5,1,6928151,293,-14.24,0.61,12,0.62,-297.00,6906.00,19580,20240220,-78.40,4205,20241209,0.59,19580,-78.40,20240220,4205,0.59,20241209,19580,-78.40,20240220,4205,0.59,20241209,1.57,N,240600,500,34 억,,98980,N,N,0,N,00,N
20241209,140959,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4250,-355,5,-7.71,118843675,27532,59.25,4470,4600,4245,5980,3225,4605,4316.57,1.43,0,1048,5071,4837,4606,4372,4141,4722,4257,35,1375,500,3220,5,1,6928151,294,-14.31,0.62,12,0.40,-297.00,6906.00,19580,20240220,-78.29,4245,20241209,0.12,19580,-78.29,20240220,4245,0.12,20241209,19580,-78.29,20240220,4245,0.12,20241209,1.57,N,240600,500,34 억,,98980,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 160958 57 100.00 KOSDAQ 신저가 금속 N N N N N 4660 410 2 9.65 162592885 36229 80.55 4100 4660 4100 5520 2975 4250 4487.92 1.48 0 22250 4746 4497 4351 4102 3956 4425 4030 35 1270 500 2970 5 1 6928151 323 -15.69 0.67 12 0.52 -297.00 6906.00 19580 20240220 -76.20 4100 20241210 13.66 19580 -76.20 20240220 4100 13.66 20241210 19580 -76.20 20240220 4100 13.66 20241210 1.55 N 240600 500 34 억 102750 N N 0 N 00 N
3 20241210 151001 57 100.00 KOSDAQ 신저가 금속 N N N N N 4620 370 2 8.71 156462550 34911 77.62 4100 4655 4100 5520 2975 4250 4481.76 1.48 0 21923 4746 4497 4351 4102 3956 4425 4030 35 1270 500 2970 5 1 6928151 320 -15.56 0.67 12 0.50 -297.00 6906.00 19580 20240220 -76.40 4100 20241210 12.68 19580 -76.40 20240220 4100 12.68 20241210 19580 -76.40 20240220 4100 12.68 20241210 1.55 N 240600 500 34 억 102750 N N 0 N 00 N
4 20241210 141000 57 100.00 KOSDAQ 신저가 금속 N N N N N 4560 310 2 7.29 136546335 30593 68.02 4100 4595 4100 5520 2975 4250 4463.32 1.48 0 20026 4746 4497 4351 4102 3956 4425 4030 35 1270 500 2970 5 1 6928151 316 -15.35 0.66 12 0.44 -297.00 6906.00 19580 20240220 -76.71 4100 20241210 11.22 19580 -76.71 20240220 4100 11.22 20241210 19580 -76.71 20240220 4100 11.22 20241210 1.55 N 240600 500 34 억 102750 N N 0 N 00 N
5 20241210 131001 57 100.00 KOSDAQ 신저가 금속 N N N N N 4495 245 2 5.76 102843645 23175 51.53 4100 4550 4100 5520 2975 4250 4437.70 1.48 0 13635 4746 4497 4351 4102 3956 4425 4030 35 1270 500 2970 5 1 6928151 311 -15.13 0.65 12 0.33 -297.00 6906.00 19580 20240220 -77.04 4100 20241210 9.63 19580 -77.04 20240220 4100 9.63 20241210 19580 -77.04 20240220 4100 9.63 20241210 1.55 N 240600 500 34 억 102750 N N 0 N 00 N
6 20241210 121000 57 100.00 KOSDAQ 신저가 금속 N N N N N 4525 275 2 6.47 91481825 20623 45.85 4100 4550 4100 5520 2975 4250 4435.91 1.48 0 12135 4746 4497 4351 4102 3956 4425 4030 35 1270 500 2970 5 1 6928151 313 -15.24 0.66 12 0.30 -297.00 6906.00 19580 20240220 -76.89 4100 20241210 10.37 19580 -76.89 20240220 4100 10.37 20241210 19580 -76.89 20240220 4100 10.37 20241210 1.55 N 240600 500 34 억 102750 N N 0 N 00 N
7 20241210 110959 57 100.00 KOSDAQ 신저가 금속 N N N N N 4525 275 2 6.47 83925330 18953 42.14 4100 4550 4100 5520 2975 4250 4428.08 1.48 0 11348 4746 4497 4351 4102 3956 4425 4030 35 1270 500 2970 5 1 6928151 313 -15.24 0.66 12 0.27 -297.00 6906.00 19580 20240220 -76.89 4100 20241210 10.37 19580 -76.89 20240220 4100 10.37 20241210 19580 -76.89 20240220 4100 10.37 20241210 1.55 N 240600 500 34 억 102750 N N 0 N 00 N
8 20241210 101000 57 100.00 KOSDAQ 신저가 금속 N N N N N 4475 225 2 5.29 60421410 13747 30.57 4100 4535 4100 5520 2975 4250 4395.24 1.48 0 9175 4746 4497 4351 4102 3956 4425 4030 35 1270 500 2970 5 1 6928151 310 -15.07 0.65 12 0.20 -297.00 6906.00 19580 20240220 -77.15 4100 20241210 9.15 19580 -77.15 20240220 4100 9.15 20241210 19580 -77.15 20240220 4100 9.15 20241210 1.55 N 240600 500 34 억 102750 N N 0 N 00 N
9 20241210 091007 57 100.00 KOSDAQ 신저가 금속 N N N N N 4375 125 2 2.94 13110035 3088 6.87 4100 4375 4100 5520 2975 4250 4245.48 1.48 0 1399 4746 4497 4351 4102 3956 4425 4030 35 1270 500 2970 5 1 6928151 303 -14.73 0.63 12 0.04 -297.00 6906.00 19580 20240220 -77.66 4100 20241210 6.71 19580 -77.66 20240220 4100 6.71 20241210 19580 -77.66 20240220 4100 6.71 20241210 1.55 N 240600 500 34 억 102750 N N 0 N 00 N
10 20241209 160957 57 100.00 KOSDAQ 신저가 금속 N N N N N 4250 -355 5 -7.71 192553955 44894 96.62 4470 4600 4205 5980 3225 4605 4289.08 1.43 0 3750 5071 4837 4606 4372 4141 4722 4257 35 1375 500 3220 5 1 6928151 294 -14.31 0.62 12 0.65 -297.00 6906.00 19580 20240220 -78.29 4205 20241209 1.07 19580 -78.29 20240220 4205 1.07 20241209 19580 -78.29 20240220 4205 1.07 20241209 1.57 N 240600 500 34 억 98980 N N 0 N 00 N
11 20241209 150958 57 100.00 KOSDAQ 신저가 금속 N N N N N 4230 -375 5 -8.14 184378365 42968 92.47 4470 4600 4205 5980 3225 4605 4291.06 1.43 0 3851 5071 4837 4606 4372 4141 4722 4257 35 1375 500 3220 5 1 6928151 293 -14.24 0.61 12 0.62 -297.00 6906.00 19580 20240220 -78.40 4205 20241209 0.59 19580 -78.40 20240220 4205 0.59 20241209 19580 -78.40 20240220 4205 0.59 20241209 1.57 N 240600 500 34 억 98980 N N 0 N 00 N
12 20241209 140959 57 100.00 KOSDAQ 신저가 금속 N N N N N 4250 -355 5 -7.71 118843675 27532 59.25 4470 4600 4245 5980 3225 4605 4316.57 1.43 0 1048 5071 4837 4606 4372 4141 4722 4257 35 1375 500 3220 5 1 6928151 294 -14.31 0.62 12 0.40 -297.00 6906.00 19580 20240220 -78.29 4245 20241209 0.12 19580 -78.29 20240220 4245 0.12 20241209 19580 -78.29 20240220 4245 0.12 20241209 1.57 N 240600 500 34 억 98980 N N 0 N 00 N