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
452280/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
20241210,161248,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6340,530,2,9.12,1485038410,241734,81.96,5810,6380,5810,7550,4070,5810,6142.64,1.21,0,83954,6870,6340,6070,5540,5270,6205,5405,85,1740,500,3600,10,1,17002500,1078,18.38,1.96,12,1.42,345.00,3230.00,15750,20240827,-59.75,5410,20240419,17.19,15750,-59.75,20240827,5410,17.19,20240419,15750,-59.75,20240827,5410,17.19,20240419,3.65,N,452280,500,85 억,,206000,N,N,0,N,00,N
20241210,151251,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6310,500,2,8.61,1399986080,228328,77.42,5810,6330,5810,7550,4070,5810,6131.61,1.21,0,80354,6870,6340,6070,5540,5270,6205,5405,85,1740,500,3600,10,1,17002500,1073,18.29,1.95,12,1.34,345.00,3230.00,15750,20240827,-59.94,5410,20240419,16.64,15750,-59.94,20240827,5410,16.64,20240419,15750,-59.94,20240827,5410,16.64,20240419,3.65,N,452280,500,85 억,,206000,N,N,0,N,00,N
20241210,141251,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6250,440,2,7.57,1263589880,206670,70.08,5810,6330,5810,7550,4070,5810,6114.19,1.21,0,73486,6870,6340,6070,5540,5270,6205,5405,85,1740,500,3600,10,1,17002500,1063,18.12,1.93,12,1.22,345.00,3230.00,15750,20240827,-60.32,5410,20240419,15.53,15750,-60.32,20240827,5410,15.53,20240419,15750,-60.32,20240827,5410,15.53,20240419,3.65,N,452280,500,85 억,,206000,N,N,0,N,00,N
20241210,131252,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6230,420,2,7.23,1076585380,176786,59.94,5810,6270,5810,7550,4070,5810,6089.92,1.21,0,66635,6870,6340,6070,5540,5270,6205,5405,85,1740,500,3600,10,1,17002500,1059,18.06,1.93,12,1.04,345.00,3230.00,15750,20240827,-60.44,5410,20240419,15.16,15750,-60.44,20240827,5410,15.16,20240419,15750,-60.44,20240827,5410,15.16,20240419,3.65,N,452280,500,85 억,,206000,N,N,0,N,00,N
20241210,121249,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6150,340,2,5.85,993722440,163425,55.41,5810,6270,5810,7550,4070,5810,6080.77,1.21,0,66522,6870,6340,6070,5540,5270,6205,5405,85,1740,500,3600,10,1,17002500,1046,17.83,1.90,12,0.96,345.00,3230.00,15750,20240827,-60.95,5410,20240419,13.68,15750,-60.95,20240827,5410,13.68,20240419,15750,-60.95,20240827,5410,13.68,20240419,3.65,N,452280,500,85 억,,206000,N,N,0,N,00,N
20241210,111249,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6190,380,2,6.54,905642820,149206,50.59,5810,6270,5810,7550,4070,5810,6069.92,1.21,0,72471,6870,6340,6070,5540,5270,6205,5405,85,1740,500,3600,10,1,17002500,1052,17.94,1.92,12,0.88,345.00,3230.00,15750,20240827,-60.70,5410,20240419,14.42,15750,-60.70,20240827,5410,14.42,20240419,15750,-60.70,20240827,5410,14.42,20240419,3.65,N,452280,500,85 억,,206000,N,N,0,N,00,N
20241210,101251,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6250,440,2,7.57,763424280,126360,42.84,5810,6270,5810,7550,4070,5810,6041.84,1.21,0,65773,6870,6340,6070,5540,5270,6205,5405,85,1740,500,3600,10,1,17002500,1063,18.12,1.93,12,0.74,345.00,3230.00,15750,20240827,-60.32,5410,20240419,15.53,15750,-60.32,20240827,5410,15.53,20240419,15750,-60.32,20240827,5410,15.53,20240419,3.65,N,452280,500,85 억,,206000,N,N,0,N,00,N
20241210,091258,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6130,320,2,5.51,473476150,79686,27.02,5810,6140,5810,7550,4070,5810,5941.94,1.21,0,40808,6870,6340,6070,5540,5270,6205,5405,85,1740,500,3600,10,1,17002500,1042,17.77,1.90,12,0.47,345.00,3230.00,15750,20240827,-61.08,5410,20240419,13.31,15750,-61.08,20240827,5410,13.31,20240419,15750,-61.08,20240827,5410,13.31,20240419,3.65,N,452280,500,85 억,,206000,N,N,0,N,00,N
20241209,161245,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,5810,-620,5,-9.64,1759519830,288798,75.58,6440,6600,5800,8350,4510,6430,6093.36,1.04,0,27931,7363,6896,6533,6066,5703,6715,5885,85,1920,500,3980,10,1,17002500,988,16.84,1.80,12,1.70,345.00,3230.00,15750,20240827,-63.11,5410,20240419,7.39,15750,-63.11,20240827,5410,7.39,20240419,15750,-63.11,20240827,5410,7.39,20240419,3.86,N,452280,500,85 억,,177566,N,N,0,N,00,N
20241209,151248,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,5930,-500,5,-7.78,1636839340,267828,70.09,6440,6600,5800,8350,4510,6430,6108.27,1.04,0,22595,7363,6896,6533,6066,5703,6715,5885,85,1920,500,3980,10,1,17002500,1008,17.19,1.84,12,1.58,345.00,3230.00,15750,20240827,-62.35,5410,20240419,9.61,15750,-62.35,20240827,5410,9.61,20240419,15750,-62.35,20240827,5410,9.61,20240419,3.86,N,452280,500,85 억,,177566,N,N,0,N,00,N
20241209,141246,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6020,-410,5,-6.38,1418330760,231180,60.50,6440,6600,5800,8350,4510,6430,6131.68,1.04,0,2635,7363,6896,6533,6066,5703,6715,5885,85,1920,500,3980,10,1,17002500,1024,17.45,1.86,12,1.36,345.00,3230.00,15750,20240827,-61.78,5410,20240419,11.28,15750,-61.78,20240827,5410,11.28,20240419,15750,-61.78,20240827,5410,11.28,20240419,3.86,N,452280,500,85 억,,177566,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 161248 55 40.00 KOSDAQ 금속 N N N Y 40 N 6340 530 2 9.12 1485038410 241734 81.96 5810 6380 5810 7550 4070 5810 6142.64 1.21 0 83954 6870 6340 6070 5540 5270 6205 5405 85 1740 500 3600 10 1 17002500 1078 18.38 1.96 12 1.42 345.00 3230.00 15750 20240827 -59.75 5410 20240419 17.19 15750 -59.75 20240827 5410 17.19 20240419 15750 -59.75 20240827 5410 17.19 20240419 3.65 N 452280 500 85 억 206000 N N 0 N 00 N
3 20241210 151251 55 40.00 KOSDAQ 금속 N N N Y 40 N 6310 500 2 8.61 1399986080 228328 77.42 5810 6330 5810 7550 4070 5810 6131.61 1.21 0 80354 6870 6340 6070 5540 5270 6205 5405 85 1740 500 3600 10 1 17002500 1073 18.29 1.95 12 1.34 345.00 3230.00 15750 20240827 -59.94 5410 20240419 16.64 15750 -59.94 20240827 5410 16.64 20240419 15750 -59.94 20240827 5410 16.64 20240419 3.65 N 452280 500 85 억 206000 N N 0 N 00 N
4 20241210 141251 55 40.00 KOSDAQ 금속 N N N Y 40 N 6250 440 2 7.57 1263589880 206670 70.08 5810 6330 5810 7550 4070 5810 6114.19 1.21 0 73486 6870 6340 6070 5540 5270 6205 5405 85 1740 500 3600 10 1 17002500 1063 18.12 1.93 12 1.22 345.00 3230.00 15750 20240827 -60.32 5410 20240419 15.53 15750 -60.32 20240827 5410 15.53 20240419 15750 -60.32 20240827 5410 15.53 20240419 3.65 N 452280 500 85 억 206000 N N 0 N 00 N
5 20241210 131252 55 40.00 KOSDAQ 금속 N N N Y 40 N 6230 420 2 7.23 1076585380 176786 59.94 5810 6270 5810 7550 4070 5810 6089.92 1.21 0 66635 6870 6340 6070 5540 5270 6205 5405 85 1740 500 3600 10 1 17002500 1059 18.06 1.93 12 1.04 345.00 3230.00 15750 20240827 -60.44 5410 20240419 15.16 15750 -60.44 20240827 5410 15.16 20240419 15750 -60.44 20240827 5410 15.16 20240419 3.65 N 452280 500 85 억 206000 N N 0 N 00 N
6 20241210 121249 55 40.00 KOSDAQ 금속 N N N Y 40 N 6150 340 2 5.85 993722440 163425 55.41 5810 6270 5810 7550 4070 5810 6080.77 1.21 0 66522 6870 6340 6070 5540 5270 6205 5405 85 1740 500 3600 10 1 17002500 1046 17.83 1.90 12 0.96 345.00 3230.00 15750 20240827 -60.95 5410 20240419 13.68 15750 -60.95 20240827 5410 13.68 20240419 15750 -60.95 20240827 5410 13.68 20240419 3.65 N 452280 500 85 억 206000 N N 0 N 00 N
7 20241210 111249 55 40.00 KOSDAQ 금속 N N N Y 40 N 6190 380 2 6.54 905642820 149206 50.59 5810 6270 5810 7550 4070 5810 6069.92 1.21 0 72471 6870 6340 6070 5540 5270 6205 5405 85 1740 500 3600 10 1 17002500 1052 17.94 1.92 12 0.88 345.00 3230.00 15750 20240827 -60.70 5410 20240419 14.42 15750 -60.70 20240827 5410 14.42 20240419 15750 -60.70 20240827 5410 14.42 20240419 3.65 N 452280 500 85 억 206000 N N 0 N 00 N
8 20241210 101251 55 40.00 KOSDAQ 금속 N N N Y 40 N 6250 440 2 7.57 763424280 126360 42.84 5810 6270 5810 7550 4070 5810 6041.84 1.21 0 65773 6870 6340 6070 5540 5270 6205 5405 85 1740 500 3600 10 1 17002500 1063 18.12 1.93 12 0.74 345.00 3230.00 15750 20240827 -60.32 5410 20240419 15.53 15750 -60.32 20240827 5410 15.53 20240419 15750 -60.32 20240827 5410 15.53 20240419 3.65 N 452280 500 85 억 206000 N N 0 N 00 N
9 20241210 091258 55 40.00 KOSDAQ 금속 N N N Y 40 N 6130 320 2 5.51 473476150 79686 27.02 5810 6140 5810 7550 4070 5810 5941.94 1.21 0 40808 6870 6340 6070 5540 5270 6205 5405 85 1740 500 3600 10 1 17002500 1042 17.77 1.90 12 0.47 345.00 3230.00 15750 20240827 -61.08 5410 20240419 13.31 15750 -61.08 20240827 5410 13.31 20240419 15750 -61.08 20240827 5410 13.31 20240419 3.65 N 452280 500 85 억 206000 N N 0 N 00 N
10 20241209 161245 55 40.00 KOSDAQ 금속 N N N Y 40 N 5810 -620 5 -9.64 1759519830 288798 75.58 6440 6600 5800 8350 4510 6430 6093.36 1.04 0 27931 7363 6896 6533 6066 5703 6715 5885 85 1920 500 3980 10 1 17002500 988 16.84 1.80 12 1.70 345.00 3230.00 15750 20240827 -63.11 5410 20240419 7.39 15750 -63.11 20240827 5410 7.39 20240419 15750 -63.11 20240827 5410 7.39 20240419 3.86 N 452280 500 85 억 177566 N N 0 N 00 N
11 20241209 151248 55 40.00 KOSDAQ 금속 N N N Y 40 N 5930 -500 5 -7.78 1636839340 267828 70.09 6440 6600 5800 8350 4510 6430 6108.27 1.04 0 22595 7363 6896 6533 6066 5703 6715 5885 85 1920 500 3980 10 1 17002500 1008 17.19 1.84 12 1.58 345.00 3230.00 15750 20240827 -62.35 5410 20240419 9.61 15750 -62.35 20240827 5410 9.61 20240419 15750 -62.35 20240827 5410 9.61 20240419 3.86 N 452280 500 85 억 177566 N N 0 N 00 N
12 20241209 141246 55 40.00 KOSDAQ 금속 N N N Y 40 N 6020 -410 5 -6.38 1418330760 231180 60.50 6440 6600 5800 8350 4510 6430 6131.68 1.04 0 2635 7363 6896 6533 6066 5703 6715 5885 85 1920 500 3980 10 1 17002500 1024 17.45 1.86 12 1.36 345.00 3230.00 15750 20240827 -61.78 5410 20240419 11.28 15750 -61.78 20240827 5410 11.28 20240419 15750 -61.78 20240827 5410 11.28 20240419 3.86 N 452280 500 85 억 177566 N N 0 N 00 N