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
365330/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
20241210,161148,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7880,1410,2,21.79,168399594500,22561320,617.33,6970,7980,6790,8410,4530,6470,7463.16,3.14,0,-541663,7410,6940,6670,6200,5930,6805,6065,153,1940,500,4010,10,1,30610000,2412,17.83,5.22,12,73.71,442.00,1510.00,9770,20241127,-19.34,2125,20240628,270.82,9770,-19.34,20241127,2125,270.82,20240628,9770,-19.34,20241127,2125,270.82,20240628,6.85,N,365330,500,153 억,,961580,N,N,0,N,00,N
20241210,151150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7880,1410,2,21.79,161597407990,21693371,593.58,6970,7980,6790,8410,4530,6470,7449.16,3.14,0,-547788,7410,6940,6670,6200,5930,6805,6065,153,1940,500,4010,10,1,30610000,2412,17.83,5.22,12,70.87,442.00,1510.00,9770,20241127,-19.34,2125,20240628,270.82,9770,-19.34,20241127,2125,270.82,20240628,9770,-19.34,20241127,2125,270.82,20240628,6.85,N,365330,500,153 억,,961580,N,N,0,N,00,N
20241210,141150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7600,1130,2,17.47,145621409950,19623119,536.93,6970,7980,6790,8410,4530,6470,7420.91,3.14,0,-568430,7410,6940,6670,6200,5930,6805,6065,153,1940,500,4010,10,1,30610000,2326,17.19,5.03,12,64.11,442.00,1510.00,9770,20241127,-22.21,2125,20240628,257.65,9770,-22.21,20241127,2125,257.65,20240628,9770,-22.21,20241127,2125,257.65,20240628,6.85,N,365330,500,153 억,,961580,N,N,0,N,00,N
20241210,131152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7830,1360,2,21.02,127438810130,17263438,472.37,6970,7860,6790,8410,4530,6470,7382.01,3.14,0,-593635,7410,6940,6670,6200,5930,6805,6065,153,1940,500,4010,10,1,30610000,2397,17.71,5.19,12,56.40,442.00,1510.00,9770,20241127,-19.86,2125,20240628,268.47,9770,-19.86,20241127,2125,268.47,20240628,9770,-19.86,20241127,2125,268.47,20240628,6.85,N,365330,500,153 억,,961580,N,N,0,N,00,N
20241210,121149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,740,2,11.44,103150766740,14051942,384.49,6970,7860,6790,8410,4530,6470,7340.68,3.14,0,-357936,7410,6940,6670,6200,5930,6805,6065,153,1940,500,4010,10,1,30610000,2207,16.31,4.77,12,45.91,442.00,1510.00,9770,20241127,-26.20,2125,20240628,239.29,9770,-26.20,20241127,2125,239.29,20240628,9770,-26.20,20241127,2125,239.29,20240628,6.85,N,365330,500,153 억,,961580,N,N,0,N,00,N
20241210,111149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,1190,2,18.39,89634667780,12245781,335.07,6970,7860,6790,8410,4530,6470,7319.64,3.14,0,-329836,7410,6940,6670,6200,5930,6805,6065,153,1940,500,4010,10,1,30610000,2345,17.33,5.07,12,40.01,442.00,1510.00,9770,20241127,-21.60,2125,20240628,260.47,9770,-21.60,20241127,2125,260.47,20240628,9770,-21.60,20241127,2125,260.47,20240628,6.85,N,365330,500,153 억,,961580,N,N,0,N,00,N
20241210,101150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,730,2,11.28,48732694120,6870555,187.99,6970,7360,6790,8410,4530,6470,7092.98,3.14,0,-479284,7410,6940,6670,6200,5930,6805,6065,153,1940,500,4010,10,1,30610000,2204,16.29,4.77,12,22.45,442.00,1510.00,9770,20241127,-26.31,2125,20240628,238.82,9770,-26.31,20241127,2125,238.82,20240628,9770,-26.31,20241127,2125,238.82,20240628,6.85,N,365330,500,153 억,,961580,N,N,0,N,00,N
20241210,091157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,470,2,7.26,14717761670,2128256,58.23,6970,7030,6790,8410,4530,6470,6915.41,3.14,0,-319541,7410,6940,6670,6200,5930,6805,6065,153,1940,500,4010,10,1,30610000,2124,15.70,4.60,12,6.95,442.00,1510.00,9770,20241127,-28.97,2125,20240628,226.59,9770,-28.97,20241127,2125,226.59,20240628,9770,-28.97,20241127,2125,226.59,20240628,6.85,N,365330,500,153 억,,961580,N,N,0,N,00,N
20241209,161146,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6470,-430,5,-6.23,20436960890,3050791,120.58,7050,7140,6400,8970,4830,6900,6693.36,2.95,0,54166,7266,7082,6816,6632,6366,7175,6725,153,2070,500,4270,10,1,30610000,1980,14.64,4.28,12,9.97,442.00,1510.00,9770,20241127,-33.78,2125,20240628,204.47,9770,-33.78,20241127,2125,204.47,20240628,9770,-33.78,20241127,2125,204.47,20240628,6.97,N,365330,500,153 억,,903885,N,N,0,N,00,N
20241209,151148,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6550,-350,5,-5.07,19420450160,2894369,114.39,7050,7140,6400,8970,4830,6900,6703.52,2.95,0,-22037,7266,7082,6816,6632,6366,7175,6725,153,2070,500,4270,10,1,30610000,2005,14.82,4.34,12,9.46,442.00,1510.00,9770,20241127,-32.96,2125,20240628,208.24,9770,-32.96,20241127,2125,208.24,20240628,9770,-32.96,20241127,2125,208.24,20240628,6.97,N,365330,500,153 억,,903885,N,N,0,N,00,N
20241209,141147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6450,-450,5,-6.52,17305957850,2570175,101.58,7050,7140,6400,8970,4830,6900,6727.22,2.95,0,-113920,7266,7082,6816,6632,6366,7175,6725,153,2070,500,4270,10,1,30610000,1974,14.59,4.27,12,8.40,442.00,1510.00,9770,20241127,-33.98,2125,20240628,203.53,9770,-33.98,20241127,2125,203.53,20240628,9770,-33.98,20241127,2125,203.53,20240628,6.97,N,365330,500,153 억,,903885,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 161148 57 100.00 KOSDAQ 금속 N N N N N 7880 1410 2 21.79 168399594500 22561320 617.33 6970 7980 6790 8410 4530 6470 7463.16 3.14 0 -541663 7410 6940 6670 6200 5930 6805 6065 153 1940 500 4010 10 1 30610000 2412 17.83 5.22 12 73.71 442.00 1510.00 9770 20241127 -19.34 2125 20240628 270.82 9770 -19.34 20241127 2125 270.82 20240628 9770 -19.34 20241127 2125 270.82 20240628 6.85 N 365330 500 153 억 961580 N N 0 N 00 N
3 20241210 151150 57 100.00 KOSDAQ 금속 N N N N N 7880 1410 2 21.79 161597407990 21693371 593.58 6970 7980 6790 8410 4530 6470 7449.16 3.14 0 -547788 7410 6940 6670 6200 5930 6805 6065 153 1940 500 4010 10 1 30610000 2412 17.83 5.22 12 70.87 442.00 1510.00 9770 20241127 -19.34 2125 20240628 270.82 9770 -19.34 20241127 2125 270.82 20240628 9770 -19.34 20241127 2125 270.82 20240628 6.85 N 365330 500 153 억 961580 N N 0 N 00 N
4 20241210 141150 57 100.00 KOSDAQ 금속 N N N N N 7600 1130 2 17.47 145621409950 19623119 536.93 6970 7980 6790 8410 4530 6470 7420.91 3.14 0 -568430 7410 6940 6670 6200 5930 6805 6065 153 1940 500 4010 10 1 30610000 2326 17.19 5.03 12 64.11 442.00 1510.00 9770 20241127 -22.21 2125 20240628 257.65 9770 -22.21 20241127 2125 257.65 20240628 9770 -22.21 20241127 2125 257.65 20240628 6.85 N 365330 500 153 억 961580 N N 0 N 00 N
5 20241210 131152 57 100.00 KOSDAQ 금속 N N N N N 7830 1360 2 21.02 127438810130 17263438 472.37 6970 7860 6790 8410 4530 6470 7382.01 3.14 0 -593635 7410 6940 6670 6200 5930 6805 6065 153 1940 500 4010 10 1 30610000 2397 17.71 5.19 12 56.40 442.00 1510.00 9770 20241127 -19.86 2125 20240628 268.47 9770 -19.86 20241127 2125 268.47 20240628 9770 -19.86 20241127 2125 268.47 20240628 6.85 N 365330 500 153 억 961580 N N 0 N 00 N
6 20241210 121149 57 100.00 KOSDAQ 금속 N N N N N 7210 740 2 11.44 103150766740 14051942 384.49 6970 7860 6790 8410 4530 6470 7340.68 3.14 0 -357936 7410 6940 6670 6200 5930 6805 6065 153 1940 500 4010 10 1 30610000 2207 16.31 4.77 12 45.91 442.00 1510.00 9770 20241127 -26.20 2125 20240628 239.29 9770 -26.20 20241127 2125 239.29 20240628 9770 -26.20 20241127 2125 239.29 20240628 6.85 N 365330 500 153 억 961580 N N 0 N 00 N
7 20241210 111149 57 100.00 KOSDAQ 금속 N N N N N 7660 1190 2 18.39 89634667780 12245781 335.07 6970 7860 6790 8410 4530 6470 7319.64 3.14 0 -329836 7410 6940 6670 6200 5930 6805 6065 153 1940 500 4010 10 1 30610000 2345 17.33 5.07 12 40.01 442.00 1510.00 9770 20241127 -21.60 2125 20240628 260.47 9770 -21.60 20241127 2125 260.47 20240628 9770 -21.60 20241127 2125 260.47 20240628 6.85 N 365330 500 153 억 961580 N N 0 N 00 N
8 20241210 101150 57 100.00 KOSDAQ 금속 N N N N N 7200 730 2 11.28 48732694120 6870555 187.99 6970 7360 6790 8410 4530 6470 7092.98 3.14 0 -479284 7410 6940 6670 6200 5930 6805 6065 153 1940 500 4010 10 1 30610000 2204 16.29 4.77 12 22.45 442.00 1510.00 9770 20241127 -26.31 2125 20240628 238.82 9770 -26.31 20241127 2125 238.82 20240628 9770 -26.31 20241127 2125 238.82 20240628 6.85 N 365330 500 153 억 961580 N N 0 N 00 N
9 20241210 091157 57 100.00 KOSDAQ 금속 N N N N N 6940 470 2 7.26 14717761670 2128256 58.23 6970 7030 6790 8410 4530 6470 6915.41 3.14 0 -319541 7410 6940 6670 6200 5930 6805 6065 153 1940 500 4010 10 1 30610000 2124 15.70 4.60 12 6.95 442.00 1510.00 9770 20241127 -28.97 2125 20240628 226.59 9770 -28.97 20241127 2125 226.59 20240628 9770 -28.97 20241127 2125 226.59 20240628 6.85 N 365330 500 153 억 961580 N N 0 N 00 N
10 20241209 161146 57 100.00 KOSDAQ 금속 N N N N N 6470 -430 5 -6.23 20436960890 3050791 120.58 7050 7140 6400 8970 4830 6900 6693.36 2.95 0 54166 7266 7082 6816 6632 6366 7175 6725 153 2070 500 4270 10 1 30610000 1980 14.64 4.28 12 9.97 442.00 1510.00 9770 20241127 -33.78 2125 20240628 204.47 9770 -33.78 20241127 2125 204.47 20240628 9770 -33.78 20241127 2125 204.47 20240628 6.97 N 365330 500 153 억 903885 N N 0 N 00 N
11 20241209 151148 57 100.00 KOSDAQ 금속 N N N N N 6550 -350 5 -5.07 19420450160 2894369 114.39 7050 7140 6400 8970 4830 6900 6703.52 2.95 0 -22037 7266 7082 6816 6632 6366 7175 6725 153 2070 500 4270 10 1 30610000 2005 14.82 4.34 12 9.46 442.00 1510.00 9770 20241127 -32.96 2125 20240628 208.24 9770 -32.96 20241127 2125 208.24 20240628 9770 -32.96 20241127 2125 208.24 20240628 6.97 N 365330 500 153 억 903885 N N 0 N 00 N
12 20241209 141147 57 100.00 KOSDAQ 금속 N N N N N 6450 -450 5 -6.52 17305957850 2570175 101.58 7050 7140 6400 8970 4830 6900 6727.22 2.95 0 -113920 7266 7082 6816 6632 6366 7175 6725 153 2070 500 4270 10 1 30610000 1974 14.59 4.27 12 8.40 442.00 1510.00 9770 20241127 -33.98 2125 20240628 203.53 9770 -33.98 20241127 2125 203.53 20240628 9770 -33.98 20241127 2125 203.53 20240628 6.97 N 365330 500 153 억 903885 N N 0 N 00 N