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
354320/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
20241210,161139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23000,1550,2,7.23,815260850,35884,60.58,21450,23550,21450,27850,15050,21450,22719.18,0.17,0,16065,24283,22866,22133,20716,19983,22500,20350,32,6400,500,15010,50,1,6391381,1470,-20.05,1.11,12,0.56,-1147.00,20780.00,52500,20231204,-56.19,21400,20241209,7.48,52200,-55.94,20240109,21400,7.48,20241209,52200,-55.94,20240109,21400,7.48,20241209,1.36,N,354320,500,31 억,,10996,N,N,0,N,00,N
20241210,151142,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22850,1400,2,6.53,777010000,34218,57.77,21450,23550,21450,27850,15050,21450,22707.64,0.17,0,15299,24283,22866,22133,20716,19983,22500,20350,32,6400,500,15010,50,1,6391381,1460,-19.92,1.10,12,0.54,-1147.00,20780.00,52500,20231204,-56.48,21400,20241209,6.78,52200,-56.23,20240109,21400,6.78,20241209,52200,-56.23,20240109,21400,6.78,20241209,1.36,N,354320,500,31 억,,10996,N,N,0,N,00,N
20241210,141141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22750,1300,2,6.06,458013950,20292,34.26,21450,22900,21450,27850,15050,21450,22571.16,0.17,0,9822,24283,22866,22133,20716,19983,22500,20350,32,6400,500,15010,50,1,6391381,1454,-19.83,1.09,12,0.32,-1147.00,20780.00,52500,20231204,-56.67,21400,20241209,6.31,52200,-56.42,20240109,21400,6.31,20241209,52200,-56.42,20240109,21400,6.31,20241209,1.36,N,354320,500,31 억,,10996,N,N,0,N,00,N
20241210,131144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22800,1350,2,6.29,426332300,18897,31.90,21450,22900,21450,27850,15050,21450,22560.85,0.17,0,9382,24283,22866,22133,20716,19983,22500,20350,32,6400,500,15010,50,1,6391381,1457,-19.88,1.10,12,0.30,-1147.00,20780.00,52500,20231204,-56.57,21400,20241209,6.54,52200,-56.32,20240109,21400,6.54,20241209,52200,-56.32,20240109,21400,6.54,20241209,1.36,N,354320,500,31 억,,10996,N,N,0,N,00,N
20241210,121141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22500,1050,2,4.90,360078350,15975,26.97,21450,22900,21450,27850,15050,21450,22540.12,0.17,0,7813,24283,22866,22133,20716,19983,22500,20350,32,6400,500,15010,50,1,6391381,1438,-19.62,1.08,12,0.25,-1147.00,20780.00,52500,20231204,-57.14,21400,20241209,5.14,52200,-56.90,20240109,21400,5.14,20241209,52200,-56.90,20240109,21400,5.14,20241209,1.36,N,354320,500,31 억,,10996,N,N,0,N,00,N
20241210,111141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22750,1300,2,6.06,267786950,11915,20.12,21450,22800,21450,27850,15050,21450,22474.78,0.17,0,5821,24283,22866,22133,20716,19983,22500,20350,32,6400,500,15010,50,1,6391381,1454,-19.83,1.09,12,0.19,-1147.00,20780.00,52500,20231204,-56.67,21400,20241209,6.31,52200,-56.42,20240109,21400,6.31,20241209,52200,-56.42,20240109,21400,6.31,20241209,1.36,N,354320,500,31 억,,10996,N,N,0,N,00,N
20241210,101142,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22650,1200,2,5.59,148285900,6647,11.22,21450,22800,21450,27850,15050,21450,22308.70,0.17,0,2675,24283,22866,22133,20716,19983,22500,20350,32,6400,500,15010,50,1,6391381,1448,-19.75,1.09,12,0.10,-1147.00,20780.00,52500,20231204,-56.86,21400,20241209,5.84,52200,-56.61,20240109,21400,5.84,20241209,52200,-56.61,20240109,21400,5.84,20241209,1.36,N,354320,500,31 억,,10996,N,N,0,N,00,N
20241210,091149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22250,800,2,3.73,36805100,1670,2.82,21450,22400,21450,27850,15050,21450,22038.98,0.17,0,762,24283,22866,22133,20716,19983,22500,20350,32,6400,500,15010,50,1,6391381,1422,-19.40,1.07,12,0.03,-1147.00,20780.00,52500,20231204,-57.62,21400,20241209,3.97,52200,-57.38,20240109,21400,3.97,20241209,52200,-57.38,20240109,21400,3.97,20241209,1.36,N,354320,500,31 억,,10996,N,N,0,N,00,N
20241209,161138,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,21450,-2150,5,-9.11,1283574050,58203,119.02,23000,23550,21400,30650,16550,23600,22053.92,0.26,0,-5473,25033,24316,23583,22866,22133,23950,22500,32,7050,500,16520,50,1,6391381,1371,-18.70,1.03,12,0.91,-1147.00,20780.00,52500,20231204,-59.14,21400,20241209,0.23,52200,-58.91,20240109,21400,0.23,20241209,52200,-58.91,20240109,21400,0.23,20241209,1.40,N,354320,500,31 억,,16661,N,N,0,N,00,N
20241209,151140,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,21550,-2050,5,-8.69,1159766500,52437,107.23,23000,23550,21450,30650,16550,23600,22117.33,0.26,0,-5140,25033,24316,23583,22866,22133,23950,22500,32,7050,500,16520,50,1,6391381,1377,-18.79,1.04,12,0.82,-1147.00,20780.00,52500,20231204,-58.95,21450,20241209,0.47,52200,-58.72,20240109,21450,0.47,20241209,52200,-58.72,20240109,21450,0.47,20241209,1.40,N,354320,500,31 억,,16661,N,N,0,N,00,N
20241209,141139,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,21800,-1800,5,-7.63,994485550,44804,91.62,23000,23550,21750,30650,16550,23600,22196.36,0.26,0,-3309,25033,24316,23583,22866,22133,23950,22500,32,7050,500,16520,50,1,6391381,1393,-19.01,1.05,12,0.70,-1147.00,20780.00,52500,20231204,-58.48,21750,20241209,0.23,52200,-58.24,20240109,21750,0.23,20241209,52200,-58.24,20240109,21750,0.23,20241209,1.40,N,354320,500,31 억,,16661,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 161139 57 100.00 KOSDAQ 금속 N N N N N 23000 1550 2 7.23 815260850 35884 60.58 21450 23550 21450 27850 15050 21450 22719.18 0.17 0 16065 24283 22866 22133 20716 19983 22500 20350 32 6400 500 15010 50 1 6391381 1470 -20.05 1.11 12 0.56 -1147.00 20780.00 52500 20231204 -56.19 21400 20241209 7.48 52200 -55.94 20240109 21400 7.48 20241209 52200 -55.94 20240109 21400 7.48 20241209 1.36 N 354320 500 31 억 10996 N N 0 N 00 N
3 20241210 151142 57 100.00 KOSDAQ 금속 N N N N N 22850 1400 2 6.53 777010000 34218 57.77 21450 23550 21450 27850 15050 21450 22707.64 0.17 0 15299 24283 22866 22133 20716 19983 22500 20350 32 6400 500 15010 50 1 6391381 1460 -19.92 1.10 12 0.54 -1147.00 20780.00 52500 20231204 -56.48 21400 20241209 6.78 52200 -56.23 20240109 21400 6.78 20241209 52200 -56.23 20240109 21400 6.78 20241209 1.36 N 354320 500 31 억 10996 N N 0 N 00 N
4 20241210 141141 57 100.00 KOSDAQ 금속 N N N N N 22750 1300 2 6.06 458013950 20292 34.26 21450 22900 21450 27850 15050 21450 22571.16 0.17 0 9822 24283 22866 22133 20716 19983 22500 20350 32 6400 500 15010 50 1 6391381 1454 -19.83 1.09 12 0.32 -1147.00 20780.00 52500 20231204 -56.67 21400 20241209 6.31 52200 -56.42 20240109 21400 6.31 20241209 52200 -56.42 20240109 21400 6.31 20241209 1.36 N 354320 500 31 억 10996 N N 0 N 00 N
5 20241210 131144 57 100.00 KOSDAQ 금속 N N N N N 22800 1350 2 6.29 426332300 18897 31.90 21450 22900 21450 27850 15050 21450 22560.85 0.17 0 9382 24283 22866 22133 20716 19983 22500 20350 32 6400 500 15010 50 1 6391381 1457 -19.88 1.10 12 0.30 -1147.00 20780.00 52500 20231204 -56.57 21400 20241209 6.54 52200 -56.32 20240109 21400 6.54 20241209 52200 -56.32 20240109 21400 6.54 20241209 1.36 N 354320 500 31 억 10996 N N 0 N 00 N
6 20241210 121141 57 100.00 KOSDAQ 금속 N N N N N 22500 1050 2 4.90 360078350 15975 26.97 21450 22900 21450 27850 15050 21450 22540.12 0.17 0 7813 24283 22866 22133 20716 19983 22500 20350 32 6400 500 15010 50 1 6391381 1438 -19.62 1.08 12 0.25 -1147.00 20780.00 52500 20231204 -57.14 21400 20241209 5.14 52200 -56.90 20240109 21400 5.14 20241209 52200 -56.90 20240109 21400 5.14 20241209 1.36 N 354320 500 31 억 10996 N N 0 N 00 N
7 20241210 111141 57 100.00 KOSDAQ 금속 N N N N N 22750 1300 2 6.06 267786950 11915 20.12 21450 22800 21450 27850 15050 21450 22474.78 0.17 0 5821 24283 22866 22133 20716 19983 22500 20350 32 6400 500 15010 50 1 6391381 1454 -19.83 1.09 12 0.19 -1147.00 20780.00 52500 20231204 -56.67 21400 20241209 6.31 52200 -56.42 20240109 21400 6.31 20241209 52200 -56.42 20240109 21400 6.31 20241209 1.36 N 354320 500 31 억 10996 N N 0 N 00 N
8 20241210 101142 57 100.00 KOSDAQ 금속 N N N N N 22650 1200 2 5.59 148285900 6647 11.22 21450 22800 21450 27850 15050 21450 22308.70 0.17 0 2675 24283 22866 22133 20716 19983 22500 20350 32 6400 500 15010 50 1 6391381 1448 -19.75 1.09 12 0.10 -1147.00 20780.00 52500 20231204 -56.86 21400 20241209 5.84 52200 -56.61 20240109 21400 5.84 20241209 52200 -56.61 20240109 21400 5.84 20241209 1.36 N 354320 500 31 억 10996 N N 0 N 00 N
9 20241210 091149 57 100.00 KOSDAQ 금속 N N N N N 22250 800 2 3.73 36805100 1670 2.82 21450 22400 21450 27850 15050 21450 22038.98 0.17 0 762 24283 22866 22133 20716 19983 22500 20350 32 6400 500 15010 50 1 6391381 1422 -19.40 1.07 12 0.03 -1147.00 20780.00 52500 20231204 -57.62 21400 20241209 3.97 52200 -57.38 20240109 21400 3.97 20241209 52200 -57.38 20240109 21400 3.97 20241209 1.36 N 354320 500 31 억 10996 N N 0 N 00 N
10 20241209 161138 57 100.00 KOSDAQ 신저가 금속 N N N N N 21450 -2150 5 -9.11 1283574050 58203 119.02 23000 23550 21400 30650 16550 23600 22053.92 0.26 0 -5473 25033 24316 23583 22866 22133 23950 22500 32 7050 500 16520 50 1 6391381 1371 -18.70 1.03 12 0.91 -1147.00 20780.00 52500 20231204 -59.14 21400 20241209 0.23 52200 -58.91 20240109 21400 0.23 20241209 52200 -58.91 20240109 21400 0.23 20241209 1.40 N 354320 500 31 억 16661 N N 0 N 00 N
11 20241209 151140 57 100.00 KOSDAQ 신저가 금속 N N N N N 21550 -2050 5 -8.69 1159766500 52437 107.23 23000 23550 21450 30650 16550 23600 22117.33 0.26 0 -5140 25033 24316 23583 22866 22133 23950 22500 32 7050 500 16520 50 1 6391381 1377 -18.79 1.04 12 0.82 -1147.00 20780.00 52500 20231204 -58.95 21450 20241209 0.47 52200 -58.72 20240109 21450 0.47 20241209 52200 -58.72 20240109 21450 0.47 20241209 1.40 N 354320 500 31 억 16661 N N 0 N 00 N
12 20241209 141139 57 100.00 KOSDAQ 신저가 금속 N N N N N 21800 -1800 5 -7.63 994485550 44804 91.62 23000 23550 21750 30650 16550 23600 22196.36 0.26 0 -3309 25033 24316 23583 22866 22133 23950 22500 32 7050 500 16520 50 1 6391381 1393 -19.01 1.05 12 0.70 -1147.00 20780.00 52500 20231204 -58.48 21750 20241209 0.23 52200 -58.24 20240109 21750 0.23 20241209 52200 -58.24 20240109 21750 0.23 20241209 1.40 N 354320 500 31 억 16661 N N 0 N 00 N